KissMeData/097230/price/prices-20231201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

68 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	160818	57	100.00	KOSPI	건설업	N	N	N	N	N	4450	125	2	2.89	1150378555	262949	236.75	4325	4500	4200	5620	3030	4325	4374.90	18.39	3895	299	4541	4432	4216	4107	3891	4487	4162	4164	1295	5000	2850	5	1	83274281	3706	-7.39	0.96	12	0.32	-602.00	4641.00	4975	20230705	-10.55	3270	20231016	36.09	4975	-10.55	20230705	3270	36.09	20231016	4975	-10.55	20230705	3270	36.09	20231016	0.03	N	097230	5000	4163 억	15314148	N	N	42	N	N
3	20231229	150813	57	100.00	KOSPI	건설업	N	N	N	N	N	4450	125	2	2.89	1150378555	262949	236.75	4325	4500	4200	5620	3030	4325	4374.90	18.39	3895	299	4541	4432	4216	4107	3891	4487	4162	4164	1295	5000	2850	5	1	83274281	3706	-7.39	0.96	12	0.32	-602.00	4641.00	4975	20230705	-10.55	3270	20231016	36.09	4975	-10.55	20230705	3270	36.09	20231016	4975	-10.55	20230705	3270	36.09	20231016	0.03	N	097230	5000	4163 억	15314148	N	N	42	N	N
4	20231229	140813	57	100.00	KOSPI	건설업	N	N	N	N	N	4450	125	2	2.89	1150378555	262949	236.75	4325	4500	4200	5620	3030	4325	4374.90	18.39	3895	299	4541	4432	4216	4107	3891	4487	4162	4164	1295	5000	2850	5	1	83274281	3706	-7.39	0.96	12	0.32	-602.00	4641.00	4975	20230705	-10.55	3270	20231016	36.09	4975	-10.55	20230705	3270	36.09	20231016	4975	-10.55	20230705	3270	36.09	20231016	0.03	N	097230	5000	4163 억	15314148	N	N	42	N	N
5	20231229	130814	57	100.00	KOSPI	건설업	N	N	N	N	N	4450	125	2	2.89	1150378555	262949	236.75	4325	4500	4200	5620	3030	4325	4374.90	18.39	3895	299	4541	4432	4216	4107	3891	4487	4162	4164	1295	5000	2850	5	1	83274281	3706	-7.39	0.96	12	0.32	-602.00	4641.00	4975	20230705	-10.55	3270	20231016	36.09	4975	-10.55	20230705	3270	36.09	20231016	4975	-10.55	20230705	3270	36.09	20231016	0.03	N	097230	5000	4163 억	15314148	N	N	42	N	N
6	20231229	120815	57	100.00	KOSPI	건설업	N	N	N	N	N	4450	125	2	2.89	1150378555	262949	236.75	4325	4500	4200	5620	3030	4325	4374.90	18.39	3895	299	4541	4432	4216	4107	3891	4487	4162	4164	1295	5000	2850	5	1	83274281	3706	-7.39	0.96	12	0.32	-602.00	4641.00	4975	20230705	-10.55	3270	20231016	36.09	4975	-10.55	20230705	3270	36.09	20231016	4975	-10.55	20230705	3270	36.09	20231016	0.03	N	097230	5000	4163 억	15314148	N	N	42	N	N
7	20231229	110740	57	100.00	KOSPI	건설업	N	N	N	N	N	4450	125	2	2.89	1150378555	262949	236.75	4325	4500	4200	5620	3030	4325	4374.90	18.39	3895	299	4541	4432	4216	4107	3891	4487	4162	4164	1295	5000	2850	5	1	83274281	3706	-7.39	0.96	12	0.32	-602.00	4641.00	4975	20230705	-10.55	3270	20231016	36.09	4975	-10.55	20230705	3270	36.09	20231016	4975	-10.55	20230705	3270	36.09	20231016	0.03	N	097230	5000	4163 억	15314148	N	N	42	N	N
8	20231229	100746	57	100.00	KOSPI	건설업	N	N	N	N	N	4450	125	2	2.89	1150378555	262949	236.75	4325	4500	4200	5620	3030	4325	4374.90	18.39	3895	299	4541	4432	4216	4107	3891	4487	4162	4164	1295	5000	2850	5	1	83274281	3706	-7.39	0.96	12	0.32	-602.00	4641.00	4975	20230705	-10.55	3270	20231016	36.09	4975	-10.55	20230705	3270	36.09	20231016	4975	-10.55	20230705	3270	36.09	20231016	0.03	N	097230	5000	4163 억	15314148	N	N	42	N	N
9	20231229	090747	57	100.00	KOSPI	건설업	N	N	N	N	N	4450	125	2	2.89	1150378555	262949	236.75	4325	4500	4200	5620	3030	4325	4374.90	18.39	3895	299	4541	4432	4216	4107	3891	4487	4162	4164	1295	5000	2850	5	1	83274281	3706	-7.39	0.96	12	0.32	-602.00	4641.00	4975	20230705	-10.55	3270	20231016	36.09	4975	-10.55	20230705	3270	36.09	20231016	4975	-10.55	20230705	3270	36.09	20231016	0.03	N	097230	5000	4163 억	15314148	N	N	42	N	N
10	20231228	160739	57	100.00	KOSPI	건설업	N	N	N	N	N	4450	125	2	2.89	1144582085	261625	235.55	4325	4500	4200	5620	3030	4325	4374.90	18.39	0	299	4541	4432	4216	4107	3891	4487	4162	4164	1295	5000	2850	5	1	83274281	3706	-7.39	0.96	12	0.31	-602.00	4641.00	4975	20230705	-10.55	3270	20231016	36.09	4975	-10.55	20230705	3270	36.09	20231016	4975	-10.55	20230705	3270	36.09	20231016	0.03	N	097230	5000	4163 억	15310253	N	N	42	N	N
11	20231228	150746	57	100.00	KOSPI	건설업	N	N	N	N	N	4400	75	2	1.73	721467180	166369	149.79	4325	4405	4200	5620	3030	4325	4336.55	18.39	0	541	4541	4432	4216	4107	3891	4487	4162	4164	1295	5000	2850	5	1	83274281	3664	-7.31	0.95	12	0.20	-602.00	4641.00	4975	20230705	-11.56	3270	20231016	34.56	4975	-11.56	20230705	3270	34.56	20231016	4975	-11.56	20230705	3270	34.56	20231016	0.03	N	097230	5000	4163 억	15310253	N	N	0	N	N
12	20231228	140738	57	100.00	KOSPI	건설업	N	N	N	N	N	4340	15	2	0.35	549592460	127101	114.44	4325	4405	4200	5620	3030	4325	4324.06	18.39	0	-749	4541	4432	4216	4107	3891	4487	4162	4164	1295	5000	2850	5	1	83274281	3614	-7.21	0.94	12	0.15	-602.00	4641.00	4975	20230705	-12.76	3270	20231016	32.72	4975	-12.76	20230705	3270	32.72	20231016	4975	-12.76	20230705	3270	32.72	20231016	0.03	N	097230	5000	4163 억	15310253	N	N	0	N	N
13	20231228	130738	57	100.00	KOSPI	건설업	N	N	N	N	N	4305	-20	5	-0.46	526869540	121848	109.71	4325	4405	4200	5620	3030	4325	4323.99	18.39	0	-1874	4541	4432	4216	4107	3891	4487	4162	4164	1295	5000	2850	5	1	83274281	3585	-7.15	0.93	12	0.15	-602.00	4641.00	4975	20230705	-13.47	3270	20231016	31.65	4975	-13.47	20230705	3270	31.65	20231016	4975	-13.47	20230705	3270	31.65	20231016	0.03	N	097230	5000	4163 억	15310253	N	N	0	N	N
14	20231228	120741	57	100.00	KOSPI	건설업	N	N	N	N	N	4395	70	2	1.62	390638205	90450	81.44	4325	4405	4200	5620	3030	4325	4318.83	18.39	0	-5963	4541	4432	4216	4107	3891	4487	4162	4164	1295	5000	2850	5	1	83274281	3660	-7.30	0.95	12	0.11	-602.00	4641.00	4975	20230705	-11.66	3270	20231016	34.40	4975	-11.66	20230705	3270	34.40	20231016	4975	-11.66	20230705	3270	34.40	20231016	0.03	N	097230	5000	4163 억	15310253	N	N	0	N	N
15	20231228	110742	57	100.00	KOSPI	건설업	N	N	N	N	N	4270	-55	5	-1.27	210577170	49275	44.36	4325	4330	4200	5620	3030	4325	4273.51	18.39	0	-12662	4541	4432	4216	4107	3891	4487	4162	4164	1295	5000	2850	5	1	83274281	3556	-7.09	0.92	12	0.06	-602.00	4641.00	4975	20230705	-14.17	3270	20231016	30.58	4975	-14.17	20230705	3270	30.58	20231016	4975	-14.17	20230705	3270	30.58	20231016	0.03	N	097230	5000	4163 억	15310253	N	N	0	N	N
16	20231228	100737	57	100.00	KOSPI	건설업	N	N	N	N	N	4240	-85	5	-1.97	142123270	33221	29.91	4325	4330	4200	5620	3030	4325	4278.12	18.39	0	-9783	4541	4432	4216	4107	3891	4487	4162	4164	1295	5000	2850	5	1	83274281	3531	-7.04	0.91	12	0.04	-602.00	4641.00	4975	20230705	-14.77	3270	20231016	29.66	4975	-14.77	20230705	3270	29.66	20231016	4975	-14.77	20230705	3270	29.66	20231016	0.03	N	097230	5000	4163 억	15310253	N	N	0	N	N
17	20231228	090739	57	100.00	KOSPI	건설업	N	N	N	N	N	4230	-95	5	-2.20	25634015	5996	5.40	4325	4325	4200	5620	3030	4325	4275.19	18.39	0	-2495	4541	4432	4216	4107	3891	4487	4162	4164	1295	5000	2850	5	1	83274281	3523	-7.03	0.91	12	0.01	-602.00	4641.00	4975	20230705	-14.97	3270	20231016	29.36	4975	-14.97	20230705	3270	29.36	20231016	4975	-14.97	20230705	3270	29.36	20231016	0.03	N	097230	5000	4163 억	15310253	N	N	0	N	N
18	20231227	160732	57	100.00	KOSPI	건설업	N	N	N	N	N	4325	175	2	4.22	454674805	110653	179.89	4170	4325	4000	5390	2905	4150	4105.33	18.38	0	1284	4256	4202	4111	4057	3966	4230	4085	4164	1240	5000	2730	5	1	83274281	3602	-7.18	0.93	12	0.13	-602.00	4641.00	4975	20230705	-13.07	3270	20231016	32.26	4975	-13.07	20230705	3270	32.26	20231016	4975	-13.07	20230705	3270	32.26	20231016	0.04	N	097230	5000	4163 억	15307951	N	N	0	N	N
19	20231227	150743	57	100.00	KOSPI	건설업	N	N	N	N	N	4015	-135	5	-3.25	272014710	66978	108.89	4170	4170	4000	5390	2905	4150	4061.25	18.38	0	5956	4256	4202	4111	4057	3966	4230	4085	4164	1240	5000	2730	5	1	83274281	3343	-6.67	0.87	12	0.08	-602.00	4641.00	4975	20230705	-19.30	3270	20231016	22.78	4975	-19.30	20230705	3270	22.78	20231016	4975	-19.30	20230705	3270	22.78	20231016	0.04	N	097230	5000	4163 억	15307951	N	N	0	N	N
20	20231227	140740	57	100.00	KOSPI	건설업	N	N	N	N	N	4045	-105	5	-2.53	238970570	58749	95.51	4170	4170	4005	5390	2905	4150	4067.65	18.38	0	5259	4256	4202	4111	4057	3966	4230	4085	4164	1240	5000	2730	5	1	83274281	3368	-6.72	0.87	12	0.07	-602.00	4641.00	4975	20230705	-18.69	3270	20231016	23.70	4975	-18.69	20230705	3270	23.70	20231016	4975	-18.69	20230705	3270	23.70	20231016	0.04	N	097230	5000	4163 억	15307951	N	N	0	N	N
21	20231227	130734	57	100.00	KOSPI	건설업	N	N	N	N	N	4025	-125	5	-3.01	231850185	56979	92.63	4170	4170	4005	5390	2905	4150	4069.05	18.38	0	4968	4256	4202	4111	4057	3966	4230	4085	4164	1240	5000	2730	5	1	83274281	3352	-6.69	0.87	12	0.07	-602.00	4641.00	4975	20230705	-19.10	3270	20231016	23.09	4975	-19.10	20230705	3270	23.09	20231016	4975	-19.10	20230705	3270	23.09	20231016	0.04	N	097230	5000	4163 억	15307951	N	N	0	N	N
22	20231227	120735	57	100.00	KOSPI	건설업	N	N	N	N	N	4060	-90	5	-2.17	122295460	29888	48.59	4170	4170	4040	5390	2905	4150	4091.79	18.38	0	847	4256	4202	4111	4057	3966	4230	4085	4164	1240	5000	2730	5	1	83274281	3381	-6.74	0.87	12	0.04	-602.00	4641.00	4975	20230705	-18.39	3270	20231016	24.16	4975	-18.39	20230705	3270	24.16	20231016	4975	-18.39	20230705	3270	24.16	20231016	0.04	N	097230	5000	4163 억	15307951	N	N	0	N	N
23	20231227	110740	57	100.00	KOSPI	건설업	N	N	N	N	N	4080	-70	5	-1.69	42706540	10417	16.94	4170	4170	4050	5390	2905	4150	4099.70	18.38	0	-240	4256	4202	4111	4057	3966	4230	4085	4164	1240	5000	2730	5	1	83274281	3398	-6.78	0.88	12	0.01	-602.00	4641.00	4975	20230705	-17.99	3270	20231016	24.77	4975	-17.99	20230705	3270	24.77	20231016	4975	-17.99	20230705	3270	24.77	20231016	0.04	N	097230	5000	4163 억	15307951	N	N	0	N	N
24	20231227	100739	57	100.00	KOSPI	건설업	N	N	N	N	N	4080	-70	5	-1.69	24716710	6004	9.76	4170	4170	4050	5390	2905	4150	4116.71	18.38	0	-541	4256	4202	4111	4057	3966	4230	4085	4164	1240	5000	2730	5	1	83274281	3398	-6.78	0.88	12	0.01	-602.00	4641.00	4975	20230705	-17.99	3270	20231016	24.77	4975	-17.99	20230705	3270	24.77	20231016	4975	-17.99	20230705	3270	24.77	20231016	0.04	N	097230	5000	4163 억	15307951	N	N	0	N	N
25	20231227	090741	57	100.00	KOSPI	건설업	N	N	N	N	N	4155	5	2	0.12	4419495	1060	1.72	4170	4170	4150	5390	2905	4150	4169.33	18.38	0	-188	4256	4202	4111	4057	3966	4230	4085	4164	1240	5000	2730	5	1	83274281	3460	-6.90	0.90	12	0.00	-602.00	4641.00	4975	20230705	-16.48	3270	20231016	27.06	4975	-16.48	20230705	3270	27.06	20231016	4975	-16.48	20230705	3270	27.06	20231016	0.04	N	097230	5000	4163 억	15307951	N	N	0	N	N
26	20231226	160741	57	100.00	KOSPI	건설업	N	N	N	N	N	4150	50	2	1.22	251984670	61452	163.87	4100	4165	4020	5330	2870	4100	4100.51	18.39	0	-8531	4173	4136	4063	4026	3953	4155	4045	4164	1230	5000	2700	5	1	83274281	3456	-6.89	0.89	12	0.07	-602.00	4641.00	4975	20230705	-16.58	3270	20231016	26.91	4975	-16.58	20230705	3270	26.91	20231016	4975	-16.58	20230705	3270	26.91	20231016	0.04	N	097230	5000	4163 억	15317156	N	N	0	N	N
27	20231226	150738	57	100.00	KOSPI	건설업	N	N	N	N	N	4095	-5	5	-0.12	196322100	48006	128.01	4100	4165	4020	5330	2870	4100	4089.53	18.39	0	-7900	4173	4136	4063	4026	3953	4155	4045	4164	1230	5000	2700	5	1	83274281	3410	-6.80	0.88	12	0.06	-602.00	4641.00	4975	20230705	-17.69	3270	20231016	25.23	4975	-17.69	20230705	3270	25.23	20231016	4975	-17.69	20230705	3270	25.23	20231016	0.04	N	097230	5000	4163 억	15317156	N	N	0	N	N
28	20231226	140740	57	100.00	KOSPI	건설업	N	N	N	N	N	4085	-15	5	-0.37	189761935	46400	123.73	4100	4165	4020	5330	2870	4100	4089.70	18.39	0	-7569	4173	4136	4063	4026	3953	4155	4045	4164	1230	5000	2700	5	1	83274281	3402	-6.79	0.88	12	0.06	-602.00	4641.00	4975	20230705	-17.89	3270	20231016	24.92	4975	-17.89	20230705	3270	24.92	20231016	4975	-17.89	20230705	3270	24.92	20231016	0.04	N	097230	5000	4163 억	15317156	N	N	0	N	N
29	20231226	130739	57	100.00	KOSPI	건설업	N	N	N	N	N	4075	-25	5	-0.61	176551460	43141	115.04	4100	4165	4020	5330	2870	4100	4092.43	18.39	0	-7810	4173	4136	4063	4026	3953	4155	4045	4164	1230	5000	2700	5	1	83274281	3393	-6.77	0.88	12	0.05	-602.00	4641.00	4975	20230705	-18.09	3270	20231016	24.62	4975	-18.09	20230705	3270	24.62	20231016	4975	-18.09	20230705	3270	24.62	20231016	0.04	N	097230	5000	4163 억	15317156	N	N	0	N	N
30	20231226	120739	57	100.00	KOSPI	건설업	N	N	N	N	N	4060	-40	5	-0.98	133300805	32440	86.50	4100	4165	4020	5330	2870	4100	4109.15	18.39	0	-10804	4173	4136	4063	4026	3953	4155	4045	4164	1230	5000	2700	5	1	83274281	3381	-6.74	0.87	12	0.04	-602.00	4641.00	4975	20230705	-18.39	3270	20231016	24.16	4975	-18.39	20230705	3270	24.16	20231016	4975	-18.39	20230705	3270	24.16	20231016	0.04	N	097230	5000	4163 억	15317156	N	N	0	N	N
31	20231226	110742	57	100.00	KOSPI	건설업	N	N	N	N	N	4145	45	2	1.10	123575775	30061	80.16	4100	4165	4020	5330	2870	4100	4110.83	18.39	0	-10032	4173	4136	4063	4026	3953	4155	4045	4164	1230	5000	2700	5	1	83274281	3452	-6.89	0.89	12	0.04	-602.00	4641.00	4975	20230705	-16.68	3270	20231016	26.76	4975	-16.68	20230705	3270	26.76	20231016	4975	-16.68	20230705	3270	26.76	20231016	0.04	N	097230	5000	4163 억	15317156	N	N	0	N	N
32	20231226	100738	57	100.00	KOSPI	건설업	N	N	N	N	N	4050	-50	5	-1.22	19834545	4874	13.00	4100	4100	4040	5330	2870	4100	4069.46	18.39	0	-1250	4173	4136	4063	4026	3953	4155	4045	4164	1230	5000	2700	5	1	83274281	3373	-6.73	0.87	12	0.01	-602.00	4641.00	4975	20230705	-18.59	3270	20231016	23.85	4975	-18.59	20230705	3270	23.85	20231016	4975	-18.59	20230705	3270	23.85	20231016	0.04	N	097230	5000	4163 억	15317156	N	N	0	N	N
33	20231226	090741	57	100.00	KOSPI	건설업	N	N	N	N	N	4065	-35	5	-0.85	3579865	878	2.34	4100	4100	4055	5330	2870	4100	4077.29	18.39	0	-112	4173	4136	4063	4026	3953	4155	4045	4164	1230	5000	2700	5	1	83274281	3385	-6.75	0.88	12	0.00	-602.00	4641.00	4975	20230705	-18.29	3270	20231016	24.31	4975	-18.29	20230705	3270	24.31	20231016	4975	-18.29	20230705	3270	24.31	20231016	0.04	N	097230	5000	4163 억	15317156	N	N	0	N	N
34	20231222	160729	57	100.00	KOSPI	건설업	N	N	N	N	N	4100	45	2	1.11	151650590	37499	132.41	4055	4100	3990	5270	2840	4055	4044.12	18.40	0	-1994	4135	4095	4050	4010	3965	4115	4030	4164	1215	5000	2670	5	1	83274281	3414	-6.81	0.88	12	0.05	-602.00	4641.00	4975	20230705	-17.59	3270	20231016	25.38	4975	-17.59	20230705	3270	25.38	20231016	4975	-17.59	20230705	3270	25.38	20231016	0.04	N	097230	5000	4163 억	15319039	N	N	0	N	N
35	20231222	150727	57	100.00	KOSPI	건설업	N	N	N	N	N	4040	-15	5	-0.37	106836285	26523	93.65	4055	4100	3990	5270	2840	4055	4028.06	18.40	0	-1445	4135	4095	4050	4010	3965	4115	4030	4164	1215	5000	2670	5	1	83274281	3364	-6.71	0.87	12	0.03	-602.00	4641.00	4975	20230705	-18.79	3270	20231016	23.55	4975	-18.79	20230705	3270	23.55	20231016	4975	-18.79	20230705	3270	23.55	20231016	0.04	N	097230	5000	4163 억	15319039	N	N	0	N	N
36	20231222	140723	57	100.00	KOSPI	건설업	N	N	N	N	N	4040	-15	5	-0.37	67963225	16855	59.52	4055	4100	3990	5270	2840	4055	4032.23	18.40	0	-2904	4135	4095	4050	4010	3965	4115	4030	4164	1215	5000	2670	5	1	83274281	3364	-6.71	0.87	12	0.02	-602.00	4641.00	4975	20230705	-18.79	3270	20231016	23.55	4975	-18.79	20230705	3270	23.55	20231016	4975	-18.79	20230705	3270	23.55	20231016	0.04	N	097230	5000	4163 억	15319039	N	N	0	N	N
37	20231222	130726	57	100.00	KOSPI	건설업	N	N	N	N	N	4020	-35	5	-0.86	40379315	10040	35.45	4055	4100	3990	5270	2840	4055	4021.84	18.40	0	-2735	4135	4095	4050	4010	3965	4115	4030	4164	1215	5000	2670	5	1	83274281	3348	-6.68	0.87	12	0.01	-602.00	4641.00	4975	20230705	-19.20	3270	20231016	22.94	4975	-19.20	20230705	3270	22.94	20231016	4975	-19.20	20230705	3270	22.94	20231016	0.04	N	097230	5000	4163 억	15319039	N	N	0	N	N
38	20231222	120724	57	100.00	KOSPI	건설업	N	N	N	N	N	3995	-60	5	-1.48	31850100	7915	27.95	4055	4100	3990	5270	2840	4055	4024.02	18.40	0	-2719	4135	4095	4050	4010	3965	4115	4030	4164	1215	5000	2670	5	1	83274281	3327	-6.64	0.86	12	0.01	-602.00	4641.00	4975	20230705	-19.70	3270	20231016	22.17	4975	-19.70	20230705	3270	22.17	20231016	4975	-19.70	20230705	3270	22.17	20231016	0.04	N	097230	5000	4163 억	15319039	N	N	0	N	N
39	20231222	110724	57	100.00	KOSPI	건설업	N	N	N	N	N	3990	-65	5	-1.60	22874995	5674	20.04	4055	4100	3990	5270	2840	4055	4031.55	18.40	0	-1918	4135	4095	4050	4010	3965	4115	4030	4164	1215	5000	2670	5	1	83274281	3323	-6.63	0.86	12	0.01	-602.00	4641.00	4975	20230705	-19.80	3270	20231016	22.02	4975	-19.80	20230705	3270	22.02	20231016	4975	-19.80	20230705	3270	22.02	20231016	0.04	N	097230	5000	4163 억	15319039	N	N	0	N	N
40	20231222	100722	57	100.00	KOSPI	건설업	N	N	N	N	N	4045	-10	5	-0.25	11807110	2911	10.28	4055	4100	4000	5270	2840	4055	4056.03	18.40	0	-1368	4135	4095	4050	4010	3965	4115	4030	4164	1215	5000	2670	5	1	83274281	3368	-6.72	0.87	12	0.00	-602.00	4641.00	4975	20230705	-18.69	3270	20231016	23.70	4975	-18.69	20230705	3270	23.70	20231016	4975	-18.69	20230705	3270	23.70	20231016	0.04	N	097230	5000	4163 억	15319039	N	N	0	N	N
41	20231222	090724	57	100.00	KOSPI	건설업	N	N	N	N	N	4065	10	2	0.25	8123330	1996	7.05	4055	4100	4050	5270	2840	4055	4069.80	18.40	0	-874	4135	4095	4050	4010	3965	4115	4030	4164	1215	5000	2670	5	1	83274281	3385	-6.75	0.88	12	0.00	-602.00	4641.00	4975	20230705	-18.29	3270	20231016	24.31	4975	-18.29	20230705	3270	24.31	20231016	4975	-18.29	20230705	3270	24.31	20231016	0.04	N	097230	5000	4163 억	15319039	N	N	0	N	N
42	20231221	160720	57	100.00	KOSPI	건설업	N	N	N	N	N	4055	-45	5	-1.10	114183590	28269	22.85	4050	4090	4005	5330	2870	4100	4039.07	18.40	0	-6849	4223	4161	4073	4011	3923	4192	4042	4164	1230	5000	2700	5	1	83274281	3377	-6.74	0.87	12	0.03	-602.00	4641.00	4975	20230705	-18.49	3270	20231016	24.01	4975	-18.49	20230705	3270	24.01	20231016	4975	-18.49	20230705	3270	24.01	20231016	0.04	N	097230	5000	4163 억	15326535	N	N	0	N	N
43	20231221	150722	57	100.00	KOSPI	건설업	N	N	N	N	N	4015	-85	5	-2.07	84277880	20857	16.86	4050	4090	4010	5330	2870	4100	4040.75	18.40	0	-4195	4223	4161	4073	4011	3923	4192	4042	4164	1230	5000	2700	5	1	83274281	3343	-6.67	0.87	12	0.03	-602.00	4641.00	4975	20230705	-19.30	3270	20231016	22.78	4975	-19.30	20230705	3270	22.78	20231016	4975	-19.30	20230705	3270	22.78	20231016	0.04	N	097230	5000	4163 억	15326535	N	N	0	N	N
44	20231221	140721	57	100.00	KOSPI	건설업	N	N	N	N	N	4030	-70	5	-1.71	69428560	17167	13.88	4050	4090	4015	5330	2870	4100	4044.30	18.40	0	-2770	4223	4161	4073	4011	3923	4192	4042	4164	1230	5000	2700	5	1	83274281	3356	-6.69	0.87	12	0.02	-602.00	4641.00	4975	20230705	-18.99	3270	20231016	23.24	4975	-18.99	20230705	3270	23.24	20231016	4975	-18.99	20230705	3270	23.24	20231016	0.04	N	097230	5000	4163 억	15326535	N	N	0	N	N
45	20231221	130719	57	100.00	KOSPI	건설업	N	N	N	N	N	4030	-70	5	-1.71	56337540	13915	11.25	4050	4090	4015	5330	2870	4100	4048.69	18.40	0	-2134	4223	4161	4073	4011	3923	4192	4042	4164	1230	5000	2700	5	1	83274281	3356	-6.69	0.87	12	0.02	-602.00	4641.00	4975	20230705	-18.99	3270	20231016	23.24	4975	-18.99	20230705	3270	23.24	20231016	4975	-18.99	20230705	3270	23.24	20231016	0.04	N	097230	5000	4163 억	15326535	N	N	0	N	N
46	20231221	120724	57	100.00	KOSPI	건설업	N	N	N	N	N	4045	-55	5	-1.34	46492475	11478	9.28	4050	4090	4015	5330	2870	4100	4050.57	18.40	0	-1900	4223	4161	4073	4011	3923	4192	4042	4164	1230	5000	2700	5	1	83274281	3368	-6.72	0.87	12	0.01	-602.00	4641.00	4975	20230705	-18.69	3270	20231016	23.70	4975	-18.69	20230705	3270	23.70	20231016	4975	-18.69	20230705	3270	23.70	20231016	0.04	N	097230	5000	4163 억	15326535	N	N	0	N	N
47	20231221	110724	57	100.00	KOSPI	건설업	N	N	N	N	N	4055	-45	5	-1.10	43019870	10621	8.59	4050	4090	4015	5330	2870	4100	4050.45	18.40	0	-1469	4223	4161	4073	4011	3923	4192	4042	4164	1230	5000	2700	5	1	83274281	3377	-6.74	0.87	12	0.01	-602.00	4641.00	4975	20230705	-18.49	3270	20231016	24.01	4975	-18.49	20230705	3270	24.01	20231016	4975	-18.49	20230705	3270	24.01	20231016	0.04	N	097230	5000	4163 억	15326535	N	N	0	N	N
48	20231221	100721	57	100.00	KOSPI	건설업	N	N	N	N	N	4070	-30	5	-0.73	33649225	8309	6.72	4050	4090	4015	5330	2870	4100	4049.73	18.40	0	-609	4223	4161	4073	4011	3923	4192	4042	4164	1230	5000	2700	5	1	83274281	3389	-6.76	0.88	12	0.01	-602.00	4641.00	4975	20230705	-18.19	3270	20231016	24.46	4975	-18.19	20230705	3270	24.46	20231016	4975	-18.19	20230705	3270	24.46	20231016	0.04	N	097230	5000	4163 억	15326535	N	N	0	N	N
49	20231221	090722	57	100.00	KOSPI	건설업	N	N	N	N	N	4050	-50	5	-1.22	3078785	757	0.61	4050	4090	4015	5330	2870	4100	4067.04	18.40	0	-254	4223	4161	4073	4011	3923	4192	4042	4164	1230	5000	2700	5	1	83274281	3373	-6.73	0.87	12	0.00	-602.00	4641.00	4975	20230705	-18.59	3270	20231016	23.85	4975	-18.59	20230705	3270	23.85	20231016	4975	-18.59	20230705	3270	23.85	20231016	0.04	N	097230	5000	4163 억	15326535	N	N	0	N	N
50	20231220	160723	57	100.00	KOSPI	건설업	N	N	N	N	N	4100	80	2	1.99	503191025	123708	449.32	4020	4135	3985	5220	2815	4020	4067.57	18.39	0	12259	4106	4062	3986	3942	3866	4080	3960	4164	1200	5000	2650	5	1	83274281	3414	-6.81	0.88	12	0.15	-602.00	4641.00	4975	20230705	-17.59	3270	20231016	25.38	4975	-17.59	20230705	3270	25.38	20231016	4975	-17.59	20230705	3270	25.38	20231016	0.04	N	097230	5000	4163 억	15311209	N	N	0	N	N
51	20231220	150801	57	100.00	KOSPI	건설업	N	N	N	N	N	4070	50	2	1.24	417220695	102625	372.75	4020	4135	3985	5220	2815	4020	4065.49	18.39	0	12962	4106	4062	3986	3942	3866	4080	3960	4164	1200	5000	2650	5	1	83274281	3389	-6.76	0.88	12	0.12	-602.00	4641.00	4975	20230705	-18.19	3270	20231016	24.46	4975	-18.19	20230705	3270	24.46	20231016	4975	-18.19	20230705	3270	24.46	20231016	0.04	N	097230	5000	4163 억	15311209	N	N	0	N	N
52	20231220	140810	57	100.00	KOSPI	건설업	N	N	N	N	N	4040	20	2	0.50	388231025	95483	346.81	4020	4135	3985	5220	2815	4020	4065.97	18.39	0	16518	4106	4062	3986	3942	3866	4080	3960	4164	1200	5000	2650	5	1	83274281	3364	-6.71	0.87	12	0.11	-602.00	4641.00	4975	20230705	-18.79	3270	20231016	23.55	4975	-18.79	20230705	3270	23.55	20231016	4975	-18.79	20230705	3270	23.55	20231016	0.04	N	097230	5000	4163 억	15311209	N	N	0	N	N
53	20231220	130804	57	100.00	KOSPI	건설업	N	N	N	N	N	4045	25	2	0.62	375424115	92321	335.32	4020	4135	3985	5220	2815	4020	4066.51	18.39	0	17199	4106	4062	3986	3942	3866	4080	3960	4164	1200	5000	2650	5	1	83274281	3368	-6.72	0.87	12	0.11	-602.00	4641.00	4975	20230705	-18.69	3270	20231016	23.70	4975	-18.69	20230705	3270	23.70	20231016	4975	-18.69	20230705	3270	23.70	20231016	0.04	N	097230	5000	4163 억	15311209	N	N	0	N	N
54	20231220	120719	57	100.00	KOSPI	건설업	N	N	N	N	N	4090	70	2	1.74	297886430	73141	265.66	4020	4135	3985	5220	2815	4020	4072.77	18.39	0	14908	4106	4062	3986	3942	3866	4080	3960	4164	1200	5000	2650	5	1	83274281	3406	-6.79	0.88	12	0.09	-602.00	4641.00	4975	20230705	-17.79	3270	20231016	25.08	4975	-17.79	20230705	3270	25.08	20231016	4975	-17.79	20230705	3270	25.08	20231016	0.04	N	097230	5000	4163 억	15311209	N	N	0	N	N
55	20231220	110723	57	100.00	KOSPI	건설업	N	N	N	N	N	4115	95	2	2.36	235050285	57813	209.98	4020	4125	3985	5220	2815	4020	4065.70	18.39	0	11307	4106	4062	3986	3942	3866	4080	3960	4164	1200	5000	2650	5	1	83274281	3427	-6.84	0.89	12	0.07	-602.00	4641.00	4975	20230705	-17.29	3270	20231016	25.84	4975	-17.29	20230705	3270	25.84	20231016	4975	-17.29	20230705	3270	25.84	20231016	0.04	N	097230	5000	4163 억	15311209	N	N	0	N	N
56	20231220	100721	57	100.00	KOSPI	건설업	N	N	N	N	N	4060	40	2	1.00	108456895	26824	97.43	4020	4075	3985	5220	2815	4020	4043.28	18.39	0	-105	4106	4062	3986	3942	3866	4080	3960	4164	1200	5000	2650	5	1	83274281	3381	-6.74	0.87	12	0.03	-602.00	4641.00	4975	20230705	-18.39	3270	20231016	24.16	4975	-18.39	20230705	3270	24.16	20231016	4975	-18.39	20230705	3270	24.16	20231016	0.04	N	097230	5000	4163 억	15311209	N	N	0	N	N
57	20231220	090721	57	100.00	KOSPI	건설업	N	N	N	N	N	4005	-15	5	-0.37	1716410	428	1.55	4020	4020	4005	5220	2815	4020	4010.30	18.39	0	-33	4106	4062	3986	3942	3866	4080	3960	4164	1200	5000	2650	5	1	83274281	3335	-6.65	0.86	12	0.00	-602.00	4641.00	4975	20230705	-19.50	3270	20231016	22.48	4975	-19.50	20230705	3270	22.48	20231016	4975	-19.50	20230705	3270	22.48	20231016	0.04	N	097230	5000	4163 억	15311209	N	N	0	N	N
58	20231219	160720	57	100.00	KOSPI	건설업	N	N	N	N	N	4020	20	2	0.50	109330480	27532	27.42	4020	4030	3910	5200	2800	4000	3971.03	18.40	-3511	-8547	4123	4061	3988	3926	3853	4092	3957	4164	1200	5000	2640	5	1	83274281	3348	-6.68	0.87	12	0.03	-602.00	4641.00	4975	20230705	-19.20	3270	20231016	22.94	4975	-19.20	20230705	3270	22.94	20231016	4975	-19.20	20230705	3270	22.94	20231016	0.04	N	097230	5000	4163 억	15318543	N	N	0	N	N
59	20231219	150723	57	100.00	KOSPI	건설업	N	N	N	N	N	3975	-25	5	-0.62	85851020	21679	21.59	4020	4030	3910	5200	2800	4000	3960.10	18.40	-3511	-6521	4123	4061	3988	3926	3853	4092	3957	4164	1200	5000	2640	5	1	83274281	3310	-6.60	0.86	12	0.03	-602.00	4641.00	4975	20230705	-20.10	3270	20231016	21.56	4975	-20.10	20230705	3270	21.56	20231016	4975	-20.10	20230705	3270	21.56	20231016	0.04	N	097230	5000	4163 억	15318543	N	N	0	N	N
60	20231219	140719	57	100.00	KOSPI	건설업	N	N	N	N	N	3965	-35	5	-0.88	78383650	19809	19.73	4020	4030	3910	5200	2800	4000	3956.97	18.40	-3511	-6148	4123	4061	3988	3926	3853	4092	3957	4164	1200	5000	2640	5	1	83274281	3302	-6.59	0.85	12	0.02	-602.00	4641.00	4975	20230705	-20.30	3270	20231016	21.25	4975	-20.30	20230705	3270	21.25	20231016	4975	-20.30	20230705	3270	21.25	20231016	0.04	N	097230	5000	4163 억	15318543	N	N	0	N	N
61	20231219	130724	57	100.00	KOSPI	건설업	N	N	N	N	N	3950	-50	5	-1.25	68683170	17365	17.30	4020	4030	3910	5200	2800	4000	3955.26	18.40	-3511	-5535	4123	4061	3988	3926	3853	4092	3957	4164	1200	5000	2640	5	1	83274281	3289	-6.56	0.85	12	0.02	-602.00	4641.00	4975	20230705	-20.60	3270	20231016	20.80	4975	-20.60	20230705	3270	20.80	20231016	4975	-20.60	20230705	3270	20.80	20231016	0.04	N	097230	5000	4163 억	15318543	N	N	0	N	N
62	20231219	120723	57	100.00	KOSPI	건설업	N	N	N	N	N	3940	-60	5	-1.50	54064310	13668	13.61	4020	4030	3910	5200	2800	4000	3955.54	18.40	-3511	-4018	4123	4061	3988	3926	3853	4092	3957	4164	1200	5000	2640	5	1	83274281	3281	-6.54	0.85	12	0.02	-602.00	4641.00	4975	20230705	-20.80	3270	20231016	20.49	4975	-20.80	20230705	3270	20.49	20231016	4975	-20.80	20230705	3270	20.49	20231016	0.04	N	097230	5000	4163 억	15318543	N	N	0	N	N
63	20231219	110723	57	100.00	KOSPI	건설업	N	N	N	N	N	3955	-45	5	-1.12	48542225	12261	12.21	4020	4030	3910	5200	2800	4000	3959.08	18.40	-3511	-3740	4123	4061	3988	3926	3853	4092	3957	4164	1200	5000	2640	5	1	83274281	3293	-6.57	0.85	12	0.01	-602.00	4641.00	4975	20230705	-20.50	3270	20231016	20.95	4975	-20.50	20230705	3270	20.95	20231016	4975	-20.50	20230705	3270	20.95	20231016	0.04	N	097230	5000	4163 억	15318543	N	N	0	N	N
64	20231219	100721	57	100.00	KOSPI	건설업	N	N	N	N	N	3930	-70	5	-1.75	31555195	7949	7.92	4020	4030	3930	5200	2800	4000	3969.71	18.40	-3511	-2773	4123	4061	3988	3926	3853	4092	3957	4164	1200	5000	2640	5	1	83274281	3273	-6.53	0.85	12	0.01	-602.00	4641.00	4975	20230705	-21.01	3270	20231016	20.18	4975	-21.01	20230705	3270	20.18	20231016	4975	-21.01	20230705	3270	20.18	20231016	0.04	N	097230	5000	4163 억	15318543	N	N	0	N	N
65	20231219	090718	57	100.00	KOSPI	건설업	N	N	N	N	N	4005	5	2	0.12	6796525	1691	1.68	4020	4030	4000	5200	2800	4000	4019.23	18.40	-3511	-468	4123	4061	3988	3926	3853	4092	3957	4164	1200	5000	2640	5	1	83274281	3335	-6.65	0.86	12	0.00	-602.00	4641.00	4975	20230705	-19.50	3270	20231016	22.48	4975	-19.50	20230705	3270	22.48	20231016	4975	-19.50	20230705	3270	22.48	20231016	0.04	N	097230	5000	4163 억	15318543	N	N	0	N	N
66	20231218	160717	57	100.00	KOSPI	건설업	N	N	N	N	N	4000	45	2	1.14	398124180	99798	95.89	3995	4050	3915	5140	2770	3955	3989.30	18.41	0	-5049	4128	4041	3913	3826	3698	4085	3870	4164	1185	5000	2610	5	1	83274281	3331	-6.64	0.86	12	0.12	-602.00	4641.00	4975	20230705	-19.60	3270	20231016	22.32	4975	-19.60	20230705	3270	22.32	20231016	4975	-19.60	20230705	3270	22.32	20231016	0.04	N	097230	5000	4163 억	15330348	N	N	0	N	N
67	20231218	150720	57	100.00	KOSPI	건설업	N	N	N	N	N	3965	10	2	0.25	386361305	96841	93.05	3995	4050	3915	5140	2770	3955	3989.65	18.41	0	-3382	4128	4041	3913	3826	3698	4085	3870	4164	1185	5000	2610	5	1	83274281	3302	-6.59	0.85	12	0.12	-602.00	4641.00	4975	20230705	-20.30	3270	20231016	21.25	4975	-20.30	20230705	3270	21.25	20231016	4975	-20.30	20230705	3270	21.25	20231016	0.04	N	097230	5000	4163 억	15330348	N	N	0	N	N
68	20231218	140715	57	100.00	KOSPI	건설업	N	N	N	N	N	3995	40	2	1.01	357378200	89538	86.03	3995	4050	3915	5140	2770	3955	3991.36	18.41	0	-2333	4128	4041	3913	3826	3698	4085	3870	4164	1185	5000	2610	5	1	83274281	3327	-6.64	0.86	12	0.11	-602.00	4641.00	4975	20230705	-19.70	3270	20231016	22.17	4975	-19.70	20230705	3270	22.17	20231016	4975	-19.70	20230705	3270	22.17	20231016	0.04	N	097230	5000	4163 억	15330348	N	N	0	N	N
69	20231218	130717	57	100.00	KOSPI	건설업	N	N	N	N	N	4015	60	2	1.52	342422425	85784	82.43	3995	4050	3915	5140	2770	3955	3991.68	18.41	0	-1417	4128	4041	3913	3826	3698	4085	3870	4164	1185	5000	2610	5	1	83274281	3343	-6.67	0.87	12	0.10	-602.00	4641.00	4975	20230705	-19.30	3270	20231016	22.78	4975	-19.30	20230705	3270	22.78	20231016	4975	-19.30	20230705	3270	22.78	20231016	0.04	N	097230	5000	4163 억	15330348	N	N	0	N	N
70	20231218	120712	57	100.00	KOSPI	건설업	N	N	N	N	N	3995	40	2	1.01	318415910	79784	76.66	3995	4050	3915	5140	2770	3955	3990.97	18.41	0	-1947	4128	4041	3913	3826	3698	4085	3870	4164	1185	5000	2610	5	1	83274281	3327	-6.64	0.86	12	0.10	-602.00	4641.00	4975	20230705	-19.70	3270	20231016	22.17	4975	-19.70	20230705	3270	22.17	20231016	4975	-19.70	20230705	3270	22.17	20231016	0.04	N	097230	5000	4163 억	15330348	N	N	0	N	N
71	20231218	110715	57	100.00	KOSPI	건설업	N	N	N	N	N	4000	45	2	1.14	163258685	40949	39.35	3995	4030	3945	5140	2770	3955	3986.88	18.41	0	-325	4128	4041	3913	3826	3698	4085	3870	4164	1185	5000	2610	5	1	83274281	3331	-6.64	0.86	12	0.05	-602.00	4641.00	4975	20230705	-19.60	3270	20231016	22.32	4975	-19.60	20230705	3270	22.32	20231016	4975	-19.60	20230705	3270	22.32	20231016	0.04	N	097230	5000	4163 억	15330348	N	N	0	N	N
72	20231218	100713	57	100.00	KOSPI	건설업	N	N	N	N	N	3975	20	2	0.51	92387655	23121	22.22	3995	4030	3945	5140	2770	3955	3995.83	18.41	0	-1856	4128	4041	3913	3826	3698	4085	3870	4164	1185	5000	2610	5	1	83274281	3310	-6.60	0.86	12	0.03	-602.00	4641.00	4975	20230705	-20.10	3270	20231016	21.56	4975	-20.10	20230705	3270	21.56	20231016	4975	-20.10	20230705	3270	21.56	20231016	0.04	N	097230	5000	4163 억	15330348	N	N	0	N	N
73	20231218	090712	57	100.00	KOSPI	건설업	N	N	N	N	N	3960	5	2	0.13	8030230	2017	1.94	3995	3995	3955	5140	2770	3955	3981.27	18.41	0	-563	4128	4041	3913	3826	3698	4085	3870	4164	1185	5000	2610	5	1	83274281	3298	-6.58	0.85	12	0.00	-602.00	4641.00	4975	20230705	-20.40	3270	20231016	21.10	4975	-20.40	20230705	3270	21.10	20231016	4975	-20.40	20230705	3270	21.10	20231016	0.04	N	097230	5000	4163 억	15330348	N	N	0	N	N
74	20231215	160713	57	100.00	KOSPI	건설업	N	N	N	N	N	3955	170	2	4.49	405262200	104028	912.21	3810	4000	3785	4920	2650	3785	3895.70	18.41	0	-4264	3845	3815	3790	3760	3735	3802	3747	4164	1135	5000	2490	5	1	83274281	3293	-6.57	0.85	12	0.12	-602.00	4641.00	4975	20230705	-20.50	3270	20231016	20.95	4975	-20.50	20230705	3270	20.95	20231016	4975	-20.50	20230705	3270	20.95	20231016	0.04	N	097230	5000	4163 억	15332918	N	N	0	N	N
75	20231215	150716	57	100.00	KOSPI	건설업	N	N	N	N	N	3990	205	2	5.42	333477175	85894	753.19	3810	4000	3785	4920	2650	3785	3882.43	18.41	0	9875	3845	3815	3790	3760	3735	3802	3747	4164	1135	5000	2490	5	1	83274281	3323	-6.63	0.86	12	0.10	-602.00	4641.00	4975	20230705	-19.80	3270	20231016	22.02	4975	-19.80	20230705	3270	22.02	20231016	4975	-19.80	20230705	3270	22.02	20231016	0.04	N	097230	5000	4163 억	15332918	N	N	0	N	N
76	20231215	140716	57	100.00	KOSPI	건설업	N	N	N	N	N	3890	105	2	2.77	243212240	62928	551.81	3810	3925	3785	4920	2650	3785	3864.93	18.41	0	5086	3845	3815	3790	3760	3735	3802	3747	4164	1135	5000	2490	5	1	83274281	3239	-6.46	0.84	12	0.08	-602.00	4641.00	4975	20230705	-21.81	3270	20231016	18.96	4975	-21.81	20230705	3270	18.96	20231016	4975	-21.81	20230705	3270	18.96	20231016	0.04	N	097230	5000	4163 억	15332918	N	N	0	N	N
77	20231215	130711	57	100.00	KOSPI	건설업	N	N	N	N	N	3850	65	2	1.72	179388305	46454	407.35	3810	3925	3785	4920	2650	3785	3861.63	18.41	0	4647	3845	3815	3790	3760	3735	3802	3747	4164	1135	5000	2490	5	1	83274281	3206	-6.40	0.83	12	0.06	-602.00	4641.00	4975	20230705	-22.61	3270	20231016	17.74	4975	-22.61	20230705	3270	17.74	20231016	4975	-22.61	20230705	3270	17.74	20231016	0.04	N	097230	5000	4163 억	15332918	N	N	0	N	N
78	20231215	120712	57	100.00	KOSPI	건설업	N	N	N	N	N	3840	55	2	1.45	147066510	38002	333.23	3810	3925	3785	4920	2650	3785	3869.97	18.41	0	4447	3845	3815	3790	3760	3735	3802	3747	4164	1135	5000	2490	5	1	83274281	3198	-6.38	0.83	12	0.05	-602.00	4641.00	4975	20230705	-22.81	3270	20231016	17.43	4975	-22.81	20230705	3270	17.43	20231016	4975	-22.81	20230705	3270	17.43	20231016	0.04	N	097230	5000	4163 억	15332918	N	N	0	N	N
79	20231215	110708	57	100.00	KOSPI	건설업	N	N	N	N	N	3855	70	2	1.85	129866910	33536	294.07	3810	3925	3785	4920	2650	3785	3872.46	18.41	0	4400	3845	3815	3790	3760	3735	3802	3747	4164	1135	5000	2490	5	1	83274281	3210	-6.40	0.83	12	0.04	-602.00	4641.00	4975	20230705	-22.51	3270	20231016	17.89	4975	-22.51	20230705	3270	17.89	20231016	4975	-22.51	20230705	3270	17.89	20231016	0.04	N	097230	5000	4163 억	15332918	N	N	0	N	N
80	20231215	100713	57	100.00	KOSPI	건설업	N	N	N	N	N	3880	95	2	2.51	92103660	23748	208.24	3810	3925	3785	4920	2650	3785	3878.38	18.41	0	3721	3845	3815	3790	3760	3735	3802	3747	4164	1135	5000	2490	5	1	83274281	3231	-6.45	0.84	12	0.03	-602.00	4641.00	4975	20230705	-22.01	3270	20231016	18.65	4975	-22.01	20230705	3270	18.65	20231016	4975	-22.01	20230705	3270	18.65	20231016	0.04	N	097230	5000	4163 억	15332918	N	N	0	N	N
81	20231215	090714	57	100.00	KOSPI	건설업	N	N	N	N	N	3845	60	2	1.59	5334485	1396	12.24	3810	3845	3785	4920	2650	3785	3821.26	18.41	0	264	3845	3815	3790	3760	3735	3802	3747	4164	1135	5000	2490	5	1	83274281	3202	-6.39	0.83	12	0.00	-602.00	4641.00	4975	20230705	-22.71	3270	20231016	17.58	4975	-22.71	20230705	3270	17.58	20231016	4975	-22.71	20230705	3270	17.58	20231016	0.04	N	097230	5000	4163 억	15332918	N	N	0	N	N
82	20231214	160710	57	100.00	KOSPI	건설업	N	N	N	N	N	3785	25	2	0.66	43182900	11379	77.73	3800	3820	3765	4885	2635	3760	3794.96	18.41	-166	-3086	3826	3792	3761	3727	3696	3777	3712	4164	1125	5000	2480	5	1	83274281	3152	-6.29	0.82	12	0.01	-602.00	4641.00	4975	20230705	-23.92	3270	20231016	15.75	4975	-23.92	20230705	3270	15.75	20231016	4975	-23.92	20230705	3270	15.75	20231016	0.04	N	097230	5000	4163 억	15334310	N	N	0	N	N
83	20231214	150735	57	100.00	KOSPI	건설업	N	N	N	N	N	3790	30	2	0.80	37624480	9911	67.70	3800	3820	3765	4885	2635	3760	3796.23	18.41	-166	-2033	3826	3792	3761	3727	3696	3777	3712	4164	1125	5000	2480	5	1	83274281	3156	-6.30	0.82	12	0.01	-602.00	4641.00	4975	20230705	-23.82	3270	20231016	15.90	4975	-23.82	20230705	3270	15.90	20231016	4975	-23.82	20230705	3270	15.90	20231016	0.04	N	097230	5000	4163 억	15334310	N	N	0	N	N
84	20231214	140717	57	100.00	KOSPI	건설업	N	N	N	N	N	3790	30	2	0.80	32570310	8580	58.61	3800	3820	3765	4885	2635	3760	3796.07	18.41	-166	-1739	3826	3792	3761	3727	3696	3777	3712	4164	1125	5000	2480	5	1	83274281	3156	-6.30	0.82	12	0.01	-602.00	4641.00	4975	20230705	-23.82	3270	20231016	15.90	4975	-23.82	20230705	3270	15.90	20231016	4975	-23.82	20230705	3270	15.90	20231016	0.04	N	097230	5000	4163 억	15334310	N	N	0	N	N
85	20231214	130731	57	100.00	KOSPI	건설업	N	N	N	N	N	3790	30	2	0.80	23236810	6129	41.87	3800	3805	3765	4885	2635	3760	3791.29	18.41	-166	-788	3826	3792	3761	3727	3696	3777	3712	4164	1125	5000	2480	5	1	83274281	3156	-6.30	0.82	12	0.01	-602.00	4641.00	4975	20230705	-23.82	3270	20231016	15.90	4975	-23.82	20230705	3270	15.90	20231016	4975	-23.82	20230705	3270	15.90	20231016	0.04	N	097230	5000	4163 억	15334310	N	N	0	N	N
86	20231214	120743	57	100.00	KOSPI	건설업	N	N	N	N	N	3785	25	2	0.66	11952910	3157	21.57	3800	3800	3765	4885	2635	3760	3786.16	18.41	-166	-682	3826	3792	3761	3727	3696	3777	3712	4164	1125	5000	2480	5	1	83274281	3152	-6.29	0.82	12	0.00	-602.00	4641.00	4975	20230705	-23.92	3270	20231016	15.75	4975	-23.92	20230705	3270	15.75	20231016	4975	-23.92	20230705	3270	15.75	20231016	0.04	N	097230	5000	4163 억	15334310	N	N	0	N	N
87	20231214	110713	57	100.00	KOSPI	건설업	N	N	N	N	N	3785	25	2	0.66	8399180	2218	15.15	3800	3800	3765	4885	2635	3760	3786.83	18.41	-166	-51	3826	3792	3761	3727	3696	3777	3712	4164	1125	5000	2480	5	1	83274281	3152	-6.29	0.82	12	0.00	-602.00	4641.00	4975	20230705	-23.92	3270	20231016	15.75	4975	-23.92	20230705	3270	15.75	20231016	4975	-23.92	20230705	3270	15.75	20231016	0.04	N	097230	5000	4163 억	15334310	N	N	0	N	N
88	20231214	100703	57	100.00	KOSPI	건설업	N	N	N	N	N	3795	35	2	0.93	7176980	1895	12.94	3800	3800	3765	4885	2635	3760	3787.32	18.41	-166	-22	3826	3792	3761	3727	3696	3777	3712	4164	1125	5000	2480	5	1	83274281	3160	-6.30	0.82	12	0.00	-602.00	4641.00	4975	20230705	-23.72	3270	20231016	16.06	4975	-23.72	20230705	3270	16.06	20231016	4975	-23.72	20230705	3270	16.06	20231016	0.04	N	097230	5000	4163 억	15334310	N	N	0	N	N
89	20231214	090644	57	100.00	KOSPI	건설업	N	N	N	N	N	3795	35	2	0.93	1363825	359	2.45	3800	3800	3765	4885	2635	3760	3798.96	18.41	-166	-12	3826	3792	3761	3727	3696	3777	3712	4164	1125	5000	2480	5	1	83274281	3160	-6.30	0.82	12	0.00	-602.00	4641.00	4975	20230705	-23.72	3270	20231016	16.06	4975	-23.72	20230705	3270	16.06	20231016	4975	-23.72	20230705	3270	16.06	20231016	0.04	N	097230	5000	4163 억	15334310	N	N	0	N	N
90	20231213	160708	57	100.00	KOSPI	건설업	N	N	N	N	N	3760	30	2	0.80	55271685	14638	48.82	3790	3795	3730	4845	2615	3730	3775.90	18.41	0	1035	3823	3776	3753	3706	3683	3765	3695	4164	1115	5000	2460	5	1	83274281	3131	-6.25	0.81	12	0.02	-602.00	4641.00	4975	20230705	-24.42	3270	20231016	14.98	4975	-24.42	20230705	3270	14.98	20231016	4975	-24.42	20230705	3270	14.98	20231016	0.04	N	097230	5000	4163 억	15331701	N	N	0	N	N
91	20231213	150724	57	100.00	KOSPI	건설업	N	N	N	N	N	3770	40	2	1.07	49593505	13130	43.79	3790	3795	3730	4845	2615	3730	3777.11	18.41	0	352	3823	3776	3753	3706	3683	3765	3695	4164	1115	5000	2460	5	1	83274281	3139	-6.26	0.81	12	0.02	-602.00	4641.00	4975	20230705	-24.22	3270	20231016	15.29	4975	-24.22	20230705	3270	15.29	20231016	4975	-24.22	20230705	3270	15.29	20231016	0.04	N	097230	5000	4163 억	15331701	N	N	0	N	N
92	20231213	140722	57	100.00	KOSPI	건설업	N	N	N	N	N	3770	40	2	1.07	38405115	10162	33.89	3790	3795	3730	4845	2615	3730	3779.29	18.41	0	64	3823	3776	3753	3706	3683	3765	3695	4164	1115	5000	2460	5	1	83274281	3139	-6.26	0.81	12	0.01	-602.00	4641.00	4975	20230705	-24.22	3270	20231016	15.29	4975	-24.22	20230705	3270	15.29	20231016	4975	-24.22	20230705	3270	15.29	20231016	0.04	N	097230	5000	4163 억	15331701	N	N	0	N	N
93	20231213	130723	57	100.00	KOSPI	건설업	N	N	N	N	N	3780	50	2	1.34	37558495	9938	33.14	3790	3795	3730	4845	2615	3730	3779.28	18.41	0	-74	3823	3776	3753	3706	3683	3765	3695	4164	1115	5000	2460	5	1	83274281	3148	-6.28	0.81	12	0.01	-602.00	4641.00	4975	20230705	-24.02	3270	20231016	15.60	4975	-24.02	20230705	3270	15.60	20231016	4975	-24.02	20230705	3270	15.60	20231016	0.04	N	097230	5000	4163 억	15331701	N	N	0	N	N
94	20231213	120721	57	100.00	KOSPI	건설업	N	N	N	N	N	3775	45	2	1.21	32791975	8676	28.94	3790	3795	3730	4845	2615	3730	3779.62	18.41	0	3	3823	3776	3753	3706	3683	3765	3695	4164	1115	5000	2460	5	1	83274281	3144	-6.27	0.81	12	0.01	-602.00	4641.00	4975	20230705	-24.12	3270	20231016	15.44	4975	-24.12	20230705	3270	15.44	20231016	4975	-24.12	20230705	3270	15.44	20231016	0.04	N	097230	5000	4163 억	15331701	N	N	0	N	N
95	20231213	110723	57	100.00	KOSPI	건설업	N	N	N	N	N	3780	50	2	1.34	28175980	7454	24.86	3790	3795	3730	4845	2615	3730	3779.98	18.41	0	-99	3823	3776	3753	3706	3683	3765	3695	4164	1115	5000	2460	5	1	83274281	3148	-6.28	0.81	12	0.01	-602.00	4641.00	4975	20230705	-24.02	3270	20231016	15.60	4975	-24.02	20230705	3270	15.60	20231016	4975	-24.02	20230705	3270	15.60	20231016	0.04	N	097230	5000	4163 억	15331701	N	N	0	N	N
96	20231213	100726	57	100.00	KOSPI	건설업	N	N	N	N	N	3785	55	2	1.47	17822005	4719	15.74	3790	3795	3730	4845	2615	3730	3776.65	18.41	0	-183	3823	3776	3753	3706	3683	3765	3695	4164	1115	5000	2460	5	1	83274281	3152	-6.29	0.82	12	0.01	-602.00	4641.00	4975	20230705	-23.92	3270	20231016	15.75	4975	-23.92	20230705	3270	15.75	20231016	4975	-23.92	20230705	3270	15.75	20231016	0.04	N	097230	5000	4163 억	15331701	N	N	0	N	N
97	20231213	090717	57	100.00	KOSPI	건설업	N	N	N	N	N	3770	40	2	1.07	10084520	2672	8.91	3790	3790	3730	4845	2615	3730	3774.15	18.41	0	-227	3823	3776	3753	3706	3683	3765	3695	4164	1115	5000	2460	5	1	83274281	3139	-6.26	0.81	12	0.00	-602.00	4641.00	4975	20230705	-24.22	3270	20231016	15.29	4975	-24.22	20230705	3270	15.29	20231016	4975	-24.22	20230705	3270	15.29	20231016	0.04	N	097230	5000	4163 억	15331701	N	N	0	N	N
98	20231212	160653	57	100.00	KOSPI	건설업	N	N	N	N	N	3730	-40	5	-1.06	112882360	29972	163.74	3770	3800	3730	4900	2640	3770	3766.46	18.42	0	-10818	3983	3876	3823	3716	3663	3850	3690	4164	1130	5000	2480	5	1	83274281	3106	-6.20	0.80	12	0.04	-602.00	4641.00	4975	20230705	-25.03	3270	20231016	14.07	4975	-25.03	20230705	3270	14.07	20231016	4975	-25.03	20230705	3270	14.07	20231016	0.04	N	097230	5000	4163 억	15337530	N	N	0	N	N
99	20231212	150701	57	100.00	KOSPI	건설업	N	N	N	N	N	3765	-5	5	-0.13	86053085	22802	124.57	3770	3800	3755	4900	2640	3770	3773.93	18.42	0	-5272	3983	3876	3823	3716	3663	3850	3690	4164	1130	5000	2480	5	1	83274281	3135	-6.25	0.81	12	0.03	-602.00	4641.00	4975	20230705	-24.32	3270	20231016	15.14	4975	-24.32	20230705	3270	15.14	20231016	4975	-24.32	20230705	3270	15.14	20231016	0.04	N	097230	5000	4163 억	15337530	N	N	0	N	N
100	20231212	140624	57	100.00	KOSPI	건설업	N	N	N	N	N	3785	15	2	0.40	60984220	16163	88.30	3770	3800	3755	4900	2640	3770	3773.08	18.42	0	-3982	3983	3876	3823	3716	3663	3850	3690	4164	1130	5000	2480	5	1	83274281	3152	-6.29	0.82	12	0.02	-602.00	4641.00	4975	20230705	-23.92	3270	20231016	15.75	4975	-23.92	20230705	3270	15.75	20231016	4975	-23.92	20230705	3270	15.75	20231016	0.04	N	097230	5000	4163 억	15337530	N	N	0	N	N
101	20231212	130624	57	100.00	KOSPI	건설업	N	N	N	N	N	3770	0	3	0.00	50093525	13281	72.55	3770	3800	3755	4900	2640	3770	3771.82	18.42	0	-3809	3983	3876	3823	3716	3663	3850	3690	4164	1130	5000	2480	5	1	83274281	3139	-6.26	0.81	12	0.02	-602.00	4641.00	4975	20230705	-24.22	3270	20231016	15.29	4975	-24.22	20230705	3270	15.29	20231016	4975	-24.22	20230705	3270	15.29	20231016	0.04	N	097230	5000	4163 억	15337530	N	N	0	N	N
102	20231212	120619	57	100.00	KOSPI	건설업	N	N	N	N	N	3765	-5	5	-0.13	41519070	11012	60.16	3770	3800	3755	4900	2640	3770	3770.35	18.42	0	-2593	3983	3876	3823	3716	3663	3850	3690	4164	1130	5000	2480	5	1	83274281	3135	-6.25	0.81	12	0.01	-602.00	4641.00	4975	20230705	-24.32	3270	20231016	15.14	4975	-24.32	20230705	3270	15.14	20231016	4975	-24.32	20230705	3270	15.14	20231016	0.04	N	097230	5000	4163 억	15337530	N	N	0	N	N
103	20231212	110629	57	100.00	KOSPI	건설업	N	N	N	N	N	3765	-5	5	-0.13	36359135	9642	52.67	3770	3800	3755	4900	2640	3770	3770.91	18.42	0	-1977	3983	3876	3823	3716	3663	3850	3690	4164	1130	5000	2480	5	1	83274281	3135	-6.25	0.81	12	0.01	-602.00	4641.00	4975	20230705	-24.32	3270	20231016	15.14	4975	-24.32	20230705	3270	15.14	20231016	4975	-24.32	20230705	3270	15.14	20231016	0.04	N	097230	5000	4163 억	15337530	N	N	0	N	N
104	20231212	100654	57	100.00	KOSPI	건설업	N	N	N	N	N	3775	5	2	0.13	18423810	4884	26.68	3770	3800	3755	4900	2640	3770	3772.28	18.42	0	-1099	3983	3876	3823	3716	3663	3850	3690	4164	1130	5000	2480	5	1	83274281	3144	-6.27	0.81	12	0.01	-602.00	4641.00	4975	20230705	-24.12	3270	20231016	15.44	4975	-24.12	20230705	3270	15.44	20231016	4975	-24.12	20230705	3270	15.44	20231016	0.04	N	097230	5000	4163 억	15337530	N	N	0	N	N
105	20231212	090653	57	100.00	KOSPI	건설업	N	N	N	N	N	3775	5	2	0.13	6290025	1668	9.11	3770	3790	3755	4900	2640	3770	3771.00	18.42	0	-1196	3983	3876	3823	3716	3663	3850	3690	4164	1130	5000	2480	5	1	83274281	3144	-6.27	0.81	12	0.00	-602.00	4641.00	4975	20230705	-24.12	3270	20231016	15.44	4975	-24.12	20230705	3270	15.44	20231016	4975	-24.12	20230705	3270	15.44	20231016	0.04	N	097230	5000	4163 억	15337530	N	N	0	N	N
106	20231211	160655	57	100.00	KOSPI	건설업	N	N	N	N	N	3770	-25	5	-0.66	69763515	18240	29.85	3930	3930	3770	4930	2660	3795	3824.75	18.44	7324	-3582	4128	3961	3828	3661	3528	4045	3745	4164	1135	5000	2500	5	1	83274281	3139	-6.26	0.81	12	0.02	-602.00	4641.00	4975	20230705	-24.22	3270	20231016	15.29	4975	-24.22	20230705	3270	15.29	20231016	4975	-24.22	20230705	3270	15.29	20231016	0.04	N	097230	5000	4163 억	15352086	N	N	0	N	N
107	20231211	150653	57	100.00	KOSPI	건설업	N	N	N	N	N	3775	-20	5	-0.53	66845610	17467	28.59	3930	3930	3770	4930	2660	3795	3826.97	18.44	7324	-3252	4128	3961	3828	3661	3528	4045	3745	4164	1135	5000	2500	5	1	83274281	3144	-6.27	0.81	12	0.02	-602.00	4641.00	4975	20230705	-24.12	3270	20231016	15.44	4975	-24.12	20230705	3270	15.44	20231016	4975	-24.12	20230705	3270	15.44	20231016	0.04	N	097230	5000	4163 억	15352086	N	N	0	N	N
108	20231211	140652	57	100.00	KOSPI	건설업	N	N	N	N	N	3810	15	2	0.40	63181730	16498	27.00	3930	3930	3785	4930	2660	3795	3829.66	18.44	7324	-2898	4128	3961	3828	3661	3528	4045	3745	4164	1135	5000	2500	5	1	83274281	3173	-6.33	0.82	12	0.02	-602.00	4641.00	4975	20230705	-23.42	3270	20231016	16.51	4975	-23.42	20230705	3270	16.51	20231016	4975	-23.42	20230705	3270	16.51	20231016	0.04	N	097230	5000	4163 억	15352086	N	N	0	N	N
109	20231211	130654	57	100.00	KOSPI	건설업	N	N	N	N	N	3785	-10	5	-0.26	60770720	15863	25.96	3930	3930	3785	4930	2660	3795	3830.97	18.44	7324	-2661	4128	3961	3828	3661	3528	4045	3745	4164	1135	5000	2500	5	1	83274281	3152	-6.29	0.82	12	0.02	-602.00	4641.00	4975	20230705	-23.92	3270	20231016	15.75	4975	-23.92	20230705	3270	15.75	20231016	4975	-23.92	20230705	3270	15.75	20231016	0.04	N	097230	5000	4163 억	15352086	N	N	0	N	N
110	20231211	120653	57	100.00	KOSPI	건설업	N	N	N	N	N	3790	-5	5	-0.13	55947985	14592	23.88	3930	3930	3790	4930	2660	3795	3834.15	18.44	7324	-2018	4128	3961	3828	3661	3528	4045	3745	4164	1135	5000	2500	5	1	83274281	3156	-6.30	0.82	12	0.02	-602.00	4641.00	4975	20230705	-23.82	3270	20231016	15.90	4975	-23.82	20230705	3270	15.90	20231016	4975	-23.82	20230705	3270	15.90	20231016	0.04	N	097230	5000	4163 억	15352086	N	N	0	N	N
111	20231211	110651	57	100.00	KOSPI	건설업	N	N	N	N	N	3825	30	2	0.79	44673365	11631	19.03	3930	3930	3800	4930	2660	3795	3840.89	18.44	7324	-2051	4128	3961	3828	3661	3528	4045	3745	4164	1135	5000	2500	5	1	83274281	3185	-6.35	0.82	12	0.01	-602.00	4641.00	4975	20230705	-23.12	3270	20231016	16.97	4975	-23.12	20230705	3270	16.97	20231016	4975	-23.12	20230705	3270	16.97	20231016	0.04	N	097230	5000	4163 억	15352086	N	N	0	N	N
112	20231211	100649	57	100.00	KOSPI	건설업	N	N	N	N	N	3835	40	2	1.05	30434600	7912	12.95	3930	3930	3805	4930	2660	3795	3846.64	18.44	7324	-2525	4128	3961	3828	3661	3528	4045	3745	4164	1135	5000	2500	5	1	83274281	3194	-6.37	0.83	12	0.01	-602.00	4641.00	4975	20230705	-22.91	3270	20231016	17.28	4975	-22.91	20230705	3270	17.28	20231016	4975	-22.91	20230705	3270	17.28	20231016	0.04	N	097230	5000	4163 억	15352086	N	N	0	N	N
113	20231211	090649	57	100.00	KOSPI	건설업	N	N	N	N	N	3825	30	2	0.79	16701470	4335	7.09	3930	3930	3805	4930	2660	3795	3852.70	18.44	7324	-3518	4128	3961	3828	3661	3528	4045	3745	4164	1135	5000	2500	5	1	83274281	3185	-6.35	0.82	12	0.01	-602.00	4641.00	4975	20230705	-23.12	3270	20231016	16.97	4975	-23.12	20230705	3270	16.97	20231016	4975	-23.12	20230705	3270	16.97	20231016	0.04	N	097230	5000	4163 억	15352086	N	N	0	N	N
114	20231208	160642	57	100.00	KOSPI	건설업	N	N	N	N	N	3795	70	2	1.88	230921765	61069	143.41	3775	3995	3695	4840	2610	3725	3781.33	18.44	0	-4539	3881	3802	3761	3682	3641	3782	3662	4164	1115	5000	2450	5	1	83274281	3160	-6.30	0.82	12	0.07	-602.00	4641.00	4975	20230705	-23.72	3270	20231016	16.06	4975	-23.72	20230705	3270	16.06	20231016	4975	-23.72	20230705	3270	16.06	20231016	0.04	N	097230	5000	4163 억	15352086	N	N	9	N	N
115	20231208	150646	57	100.00	KOSPI	건설업	N	N	N	N	N	3830	105	2	2.82	227403040	60144	141.24	3775	3995	3695	4840	2610	3725	3780.98	18.44	0	-4724	3881	3802	3761	3682	3641	3782	3662	4164	1115	5000	2450	5	1	83274281	3189	-6.36	0.83	12	0.07	-602.00	4641.00	4975	20230705	-23.02	3270	20231016	17.13	4975	-23.02	20230705	3270	17.13	20231016	4975	-23.02	20230705	3270	17.13	20231016	0.04	N	097230	5000	4163 억	15352086	N	N	9	N	N
116	20231208	140644	57	100.00	KOSPI	건설업	N	N	N	N	N	3755	30	2	0.81	118726235	31847	74.79	3775	3800	3695	4840	2610	3725	3728.02	18.44	0	1681	3881	3802	3761	3682	3641	3782	3662	4164	1115	5000	2450	5	1	83274281	3127	-6.24	0.81	12	0.04	-602.00	4641.00	4975	20230705	-24.52	3270	20231016	14.83	4975	-24.52	20230705	3270	14.83	20231016	4975	-24.52	20230705	3270	14.83	20231016	0.04	N	097230	5000	4163 억	15352086	N	N	9	N	N
117	20231208	130645	57	100.00	KOSPI	건설업	N	N	N	N	N	3715	-10	5	-0.27	86463955	23247	54.59	3775	3795	3695	4840	2610	3725	3719.36	18.44	0	-143	3881	3802	3761	3682	3641	3782	3662	4164	1115	5000	2450	5	1	83274281	3094	-6.17	0.80	12	0.03	-602.00	4641.00	4975	20230705	-25.33	3270	20231016	13.61	4975	-25.33	20230705	3270	13.61	20231016	4975	-25.33	20230705	3270	13.61	20231016	0.04	N	097230	5000	4163 억	15352086	N	N	9	N	N
118	20231208	120641	57	100.00	KOSPI	건설업	N	N	N	N	N	3730	5	2	0.13	52413080	14063	33.02	3775	3795	3695	4840	2610	3725	3727.02	18.44	0	-2626	3881	3802	3761	3682	3641	3782	3662	4164	1115	5000	2450	5	1	83274281	3106	-6.20	0.80	12	0.02	-602.00	4641.00	4975	20230705	-25.03	3270	20231016	14.07	4975	-25.03	20230705	3270	14.07	20231016	4975	-25.03	20230705	3270	14.07	20231016	0.04	N	097230	5000	4163 억	15352086	N	N	9	N	N
119	20231208	110639	57	100.00	KOSPI	건설업	N	N	N	N	N	3725	0	3	0.00	45305715	12151	28.53	3775	3795	3695	4840	2610	3725	3728.56	18.44	0	-1985	3881	3802	3761	3682	3641	3782	3662	4164	1115	5000	2450	5	1	83274281	3102	-6.19	0.80	12	0.01	-602.00	4641.00	4975	20230705	-25.13	3270	20231016	13.91	4975	-25.13	20230705	3270	13.91	20231016	4975	-25.13	20230705	3270	13.91	20231016	0.04	N	097230	5000	4163 억	15352086	N	N	9	N	N
120	20231208	100647	57	100.00	KOSPI	건설업	N	N	N	N	N	3750	25	2	0.67	39215800	10516	24.69	3775	3795	3695	4840	2610	3725	3729.16	18.44	0	-1456	3881	3802	3761	3682	3641	3782	3662	4164	1115	5000	2450	5	1	83274281	3123	-6.23	0.81	12	0.01	-602.00	4641.00	4975	20230705	-24.62	3270	20231016	14.68	4975	-24.62	20230705	3270	14.68	20231016	4975	-24.62	20230705	3270	14.68	20231016	0.04	N	097230	5000	4163 억	15352086	N	N	9	N	N
121	20231208	090638	57	100.00	KOSPI	건설업	N	N	N	N	N	3785	60	2	1.61	1112045	296	0.70	3775	3785	3725	4840	2610	3725	3756.91	18.44	0	-156	3881	3802	3761	3682	3641	3782	3662	4164	1115	5000	2450	5	1	83274281	3152	-6.29	0.82	12	0.00	-602.00	4641.00	4975	20230705	-23.92	3270	20231016	15.75	4975	-23.92	20230705	3270	15.75	20231016	4975	-23.92	20230705	3270	15.75	20231016	0.04	N	097230	5000	4163 억	15352086	N	N	9	N	N
122	20231207	160640	57	100.00	KOSPI	건설업	N	N	N	N	N	3725	-75	5	-1.97	160097875	42569	115.11	3775	3840	3720	4940	2660	3800	3760.90	18.43	0	6327	4070	3935	3865	3730	3660	3900	3695	4164	1140	5000	2500	5	1	83274281	3102	-6.19	0.80	12	0.05	-602.00	4641.00	4975	20230705	-25.13	3270	20231016	13.91	4975	-25.13	20230705	3270	13.91	20231016	4975	-25.13	20230705	3270	13.91	20231016	0.04	N	097230	5000	4163 억	15344162	N	N	9	N	N
123	20231207	150641	57	100.00	KOSPI	건설업	N	N	N	N	N	3755	-45	5	-1.18	156725925	41666	112.67	3775	3840	3720	4940	2660	3800	3761.48	18.43	0	6213	4070	3935	3865	3730	3660	3900	3695	4164	1140	5000	2500	5	1	83274281	3127	-6.24	0.81	12	0.05	-602.00	4641.00	4975	20230705	-24.52	3270	20231016	14.83	4975	-24.52	20230705	3270	14.83	20231016	4975	-24.52	20230705	3270	14.83	20231016	0.04	N	097230	5000	4163 억	15344162	N	N	50	N	N
124	20231207	140638	57	100.00	KOSPI	건설업	N	N	N	N	N	3775	-25	5	-0.66	129854580	34489	93.26	3775	3840	3720	4940	2660	3800	3765.10	18.43	0	4940	4070	3935	3865	3730	3660	3900	3695	4164	1140	5000	2500	5	1	83274281	3144	-6.27	0.81	12	0.04	-602.00	4641.00	4975	20230705	-24.12	3270	20231016	15.44	4975	-24.12	20230705	3270	15.44	20231016	4975	-24.12	20230705	3270	15.44	20231016	0.04	N	097230	5000	4163 억	15344162	N	N	50	N	N
125	20231207	130639	57	100.00	KOSPI	건설업	N	N	N	N	N	3775	-25	5	-0.66	112044470	29754	80.46	3775	3840	3720	4940	2660	3800	3765.69	18.43	0	3990	4070	3935	3865	3730	3660	3900	3695	4164	1140	5000	2500	5	1	83274281	3144	-6.27	0.81	12	0.04	-602.00	4641.00	4975	20230705	-24.12	3270	20231016	15.44	4975	-24.12	20230705	3270	15.44	20231016	4975	-24.12	20230705	3270	15.44	20231016	0.04	N	097230	5000	4163 억	15344162	N	N	50	N	N
126	20231207	120640	57	100.00	KOSPI	건설업	N	N	N	N	N	3755	-45	5	-1.18	104664625	27796	75.16	3775	3840	3720	4940	2660	3800	3765.46	18.43	0	4524	4070	3935	3865	3730	3660	3900	3695	4164	1140	5000	2500	5	1	83274281	3127	-6.24	0.81	12	0.03	-602.00	4641.00	4975	20230705	-24.52	3270	20231016	14.83	4975	-24.52	20230705	3270	14.83	20231016	4975	-24.52	20230705	3270	14.83	20231016	0.04	N	097230	5000	4163 억	15344162	N	N	50	N	N
127	20231207	110636	57	100.00	KOSPI	건설업	N	N	N	N	N	3785	-15	5	-0.39	31339645	8235	22.27	3775	3840	3775	4940	2660	3800	3805.66	18.43	0	-1685	4070	3935	3865	3730	3660	3900	3695	4164	1140	5000	2500	5	1	83274281	3152	-6.29	0.82	12	0.01	-602.00	4641.00	4975	20230705	-23.92	3270	20231016	15.75	4975	-23.92	20230705	3270	15.75	20231016	4975	-23.92	20230705	3270	15.75	20231016	0.04	N	097230	5000	4163 억	15344162	N	N	50	N	N
128	20231207	100634	57	100.00	KOSPI	건설업	N	N	N	N	N	3815	15	2	0.39	15491115	4059	10.98	3775	3840	3775	4940	2660	3800	3816.49	18.43	0	-972	4070	3935	3865	3730	3660	3900	3695	4164	1140	5000	2500	5	1	83274281	3177	-6.34	0.82	12	0.00	-602.00	4641.00	4975	20230705	-23.32	3270	20231016	16.67	4975	-23.32	20230705	3270	16.67	20231016	4975	-23.32	20230705	3270	16.67	20231016	0.04	N	097230	5000	4163 억	15344162	N	N	50	N	N
129	20231207	090641	57	100.00	KOSPI	건설업	N	N	N	N	N	3820	20	2	0.53	306270	81	0.22	3775	3835	3775	4940	2660	3800	3781.11	18.43	0	-12	4070	3935	3865	3730	3660	3900	3695	4164	1140	5000	2500	5	1	83274281	3181	-6.35	0.82	12	0.00	-602.00	4641.00	4975	20230705	-23.22	3270	20231016	16.82	4975	-23.22	20230705	3270	16.82	20231016	4975	-23.22	20230705	3270	16.82	20231016	0.04	N	097230	5000	4163 억	15344162	N	N	50	N	N
130	20231206	160631	57	100.00	KOSPI	건설업	N	N	N	N	N	3800	-25	5	-0.65	142574985	36969	88.60	3850	4000	3795	4970	2680	3825	3856.63	18.43	0	-5028	3985	3905	3850	3770	3715	3877	3742	4164	1145	5000	2520	5	1	83274281	3164	-6.31	0.82	12	0.04	-602.00	4641.00	4975	20230705	-23.62	3270	20231016	16.21	4975	-23.62	20230705	3270	16.21	20231016	4975	-23.62	20230705	3270	16.21	20231016	0.04	N	097230	5000	4163 억	15348329	N	N	50	N	N
131	20231206	150640	57	100.00	KOSPI	건설업	N	N	N	N	N	3800	-25	5	-0.65	131147370	33961	81.39	3850	4000	3795	4970	2680	3825	3861.71	18.43	0	-4315	3985	3905	3850	3770	3715	3877	3742	4164	1145	5000	2520	5	1	83274281	3164	-6.31	0.82	12	0.04	-602.00	4641.00	4975	20230705	-23.62	3270	20231016	16.21	4975	-23.62	20230705	3270	16.21	20231016	4975	-23.62	20230705	3270	16.21	20231016	0.04	N	097230	5000	4163 억	15348329	N	N	4	N	N
132	20231206	140639	57	100.00	KOSPI	건설업	N	N	N	N	N	3830	5	2	0.13	100941135	26034	62.39	3850	4000	3810	4970	2680	3825	3877.28	18.43	0	-2242	3985	3905	3850	3770	3715	3877	3742	4164	1145	5000	2520	5	1	83274281	3189	-6.36	0.83	12	0.03	-602.00	4641.00	4975	20230705	-23.02	3270	20231016	17.13	4975	-23.02	20230705	3270	17.13	20231016	4975	-23.02	20230705	3270	17.13	20231016	0.04	N	097230	5000	4163 억	15348329	N	N	4	N	N
133	20231206	130632	57	100.00	KOSPI	건설업	N	N	N	N	N	3855	30	2	0.78	94707950	24414	58.51	3850	4000	3810	4970	2680	3825	3879.25	18.43	0	-2462	3985	3905	3850	3770	3715	3877	3742	4164	1145	5000	2520	5	1	83274281	3210	-6.40	0.83	12	0.03	-602.00	4641.00	4975	20230705	-22.51	3270	20231016	17.89	4975	-22.51	20230705	3270	17.89	20231016	4975	-22.51	20230705	3270	17.89	20231016	0.04	N	097230	5000	4163 억	15348329	N	N	4	N	N
134	20231206	120629	57	100.00	KOSPI	건설업	N	N	N	N	N	3850	25	2	0.65	92646990	23879	57.23	3850	4000	3810	4970	2680	3825	3879.85	18.43	0	-2592	3985	3905	3850	3770	3715	3877	3742	4164	1145	5000	2520	5	1	83274281	3206	-6.40	0.83	12	0.03	-602.00	4641.00	4975	20230705	-22.61	3270	20231016	17.74	4975	-22.61	20230705	3270	17.74	20231016	4975	-22.61	20230705	3270	17.74	20231016	0.04	N	097230	5000	4163 억	15348329	N	N	4	N	N
135	20231206	110641	57	100.00	KOSPI	건설업	N	N	N	N	N	3820	-5	5	-0.13	87013830	22410	53.71	3850	4000	3810	4970	2680	3825	3882.81	18.43	0	-2936	3985	3905	3850	3770	3715	3877	3742	4164	1145	5000	2520	5	1	83274281	3181	-6.35	0.82	12	0.03	-602.00	4641.00	4975	20230705	-23.22	3270	20231016	16.82	4975	-23.22	20230705	3270	16.82	20231016	4975	-23.22	20230705	3270	16.82	20231016	0.04	N	097230	5000	4163 억	15348329	N	N	4	N	N
136	20231206	100632	57	100.00	KOSPI	건설업	N	N	N	N	N	3850	25	2	0.65	72044180	18497	44.33	3850	4000	3810	4970	2680	3825	3894.91	18.43	0	-3173	3985	3905	3850	3770	3715	3877	3742	4164	1145	5000	2520	5	1	83274281	3206	-6.40	0.83	12	0.02	-602.00	4641.00	4975	20230705	-22.61	3270	20231016	17.74	4975	-22.61	20230705	3270	17.74	20231016	4975	-22.61	20230705	3270	17.74	20231016	0.04	N	097230	5000	4163 억	15348329	N	N	4	N	N
137	20231206	090635	57	100.00	KOSPI	건설업	N	N	N	N	N	3810	-15	5	-0.39	320740	84	0.20	3850	3850	3810	4970	2680	3825	3818.33	18.43	0	10	3985	3905	3850	3770	3715	3877	3742	4164	1145	5000	2520	5	1	83274281	3173	-6.33	0.82	12	0.00	-602.00	4641.00	4975	20230705	-23.42	3270	20231016	16.51	4975	-23.42	20230705	3270	16.51	20231016	4975	-23.42	20230705	3270	16.51	20231016	0.04	N	097230	5000	4163 억	15348329	N	N	4	N	N
138	20231205	160638	57	100.00	KOSPI	건설업	N	N	N	N	N	3825	-110	5	-2.80	159701540	41722	83.21	3885	3930	3795	5110	2755	3935	3827.75	18.43	0	4555	4218	4076	3908	3766	3598	3992	3682	4164	1175	5000	2590	5	1	83274281	3185	-6.35	0.82	12	0.05	-602.00	4641.00	4975	20230705	-23.12	3270	20231016	16.97	4975	-23.12	20230705	3270	16.97	20231016	4975	-23.12	20230705	3270	16.97	20231016	0.04	N	097230	5000	4163 억	15347307	N	N	4	N	N
139	20231205	150635	57	100.00	KOSPI	건설업	N	N	N	N	N	3855	-80	5	-2.03	149839455	39147	78.07	3885	3930	3795	5110	2755	3935	3827.61	18.43	0	4367	4218	4076	3908	3766	3598	3992	3682	4164	1175	5000	2590	5	1	83274281	3210	-6.40	0.83	12	0.05	-602.00	4641.00	4975	20230705	-22.51	3270	20231016	17.89	4975	-22.51	20230705	3270	17.89	20231016	4975	-22.51	20230705	3270	17.89	20231016	0.04	N	097230	5000	4163 억	15347307	N	N	5	N	N
140	20231205	140635	57	100.00	KOSPI	건설업	N	N	N	N	N	3840	-95	5	-2.41	113849750	29771	59.37	3885	3930	3795	5110	2755	3935	3824.18	18.43	0	4618	4218	4076	3908	3766	3598	3992	3682	4164	1175	5000	2590	5	1	83274281	3198	-6.38	0.83	12	0.04	-602.00	4641.00	4975	20230705	-22.81	3270	20231016	17.43	4975	-22.81	20230705	3270	17.43	20231016	4975	-22.81	20230705	3270	17.43	20231016	0.04	N	097230	5000	4163 억	15347307	N	N	5	N	N
141	20231205	130634	57	100.00	KOSPI	건설업	N	N	N	N	N	3840	-95	5	-2.41	106518375	27858	55.56	3885	3930	3795	5110	2755	3935	3823.62	18.43	0	3661	4218	4076	3908	3766	3598	3992	3682	4164	1175	5000	2590	5	1	83274281	3198	-6.38	0.83	12	0.03	-602.00	4641.00	4975	20230705	-22.81	3270	20231016	17.43	4975	-22.81	20230705	3270	17.43	20231016	4975	-22.81	20230705	3270	17.43	20231016	0.04	N	097230	5000	4163 억	15347307	N	N	5	N	N
142	20231205	120629	57	100.00	KOSPI	건설업	N	N	N	N	N	3815	-120	5	-3.05	92955125	24315	48.49	3885	3930	3795	5110	2755	3935	3822.95	18.43	0	982	4218	4076	3908	3766	3598	3992	3682	4164	1175	5000	2590	5	1	83274281	3177	-6.34	0.82	12	0.03	-602.00	4641.00	4975	20230705	-23.32	3270	20231016	16.67	4975	-23.32	20230705	3270	16.67	20231016	4975	-23.32	20230705	3270	16.67	20231016	0.04	N	097230	5000	4163 억	15347307	N	N	5	N	N
143	20231205	110629	57	100.00	KOSPI	건설업	N	N	N	N	N	3830	-105	5	-2.67	87256415	22824	45.52	3885	3930	3795	5110	2755	3935	3823.01	18.43	0	986	4218	4076	3908	3766	3598	3992	3682	4164	1175	5000	2590	5	1	83274281	3189	-6.36	0.83	12	0.03	-602.00	4641.00	4975	20230705	-23.02	3270	20231016	17.13	4975	-23.02	20230705	3270	17.13	20231016	4975	-23.02	20230705	3270	17.13	20231016	0.04	N	097230	5000	4163 억	15347307	N	N	5	N	N
144	20231205	100632	57	100.00	KOSPI	건설업	N	N	N	N	N	3820	-115	5	-2.92	50952885	13297	26.52	3885	3930	3810	5110	2755	3935	3831.91	18.43	0	792	4218	4076	3908	3766	3598	3992	3682	4164	1175	5000	2590	5	1	83274281	3181	-6.35	0.82	12	0.02	-602.00	4641.00	4975	20230705	-23.22	3270	20231016	16.82	4975	-23.22	20230705	3270	16.82	20231016	4975	-23.22	20230705	3270	16.82	20231016	0.04	N	097230	5000	4163 억	15347307	N	N	5	N	N
145	20231205	090631	57	100.00	KOSPI	건설업	N	N	N	N	N	3930	-5	5	-0.13	668500	172	0.34	3885	3930	3885	5110	2755	3935	3886.63	18.43	0	-34	4218	4076	3908	3766	3598	3992	3682	4164	1175	5000	2590	5	1	83274281	3273	-6.53	0.85	12	0.00	-602.00	4641.00	4975	20230705	-21.01	3270	20231016	20.18	4975	-21.01	20230705	3270	20.18	20231016	4975	-21.01	20230705	3270	20.18	20231016	0.04	N	097230	5000	4163 억	15347307	N	N	5	N	N
146	20231204	160629	57	100.00	KOSPI	건설업	N	N	N	N	N	3935	-70	5	-1.75	197497920	50134	140.29	4005	4050	3740	5200	2805	4005	3939.38	18.43	0	-3433	4115	4060	3995	3940	3875	4087	3967	4164	1195	5000	2640	5	1	83274281	3277	-6.54	0.85	12	0.06	-602.00	4641.00	4975	20230705	-20.90	3270	20231016	20.34	4975	-20.90	20230705	3270	20.34	20231016	4975	-20.90	20230705	3270	20.34	20231016	0.04	N	097230	5000	4163 억	15351243	N	N	5	N	N
147	20231204	150631	57	100.00	KOSPI	건설업	N	N	N	N	N	3925	-80	5	-2.00	195187360	49543	138.64	4005	4050	3740	5200	2805	4005	3939.73	18.43	0	-3360	4115	4060	3995	3940	3875	4087	3967	4164	1195	5000	2640	5	1	83274281	3269	-6.52	0.85	12	0.06	-602.00	4641.00	4975	20230705	-21.11	3270	20231016	20.03	4975	-21.11	20230705	3270	20.03	20231016	4975	-21.11	20230705	3270	20.03	20231016	0.04	N	097230	5000	4163 억	15351243	N	N	0	N	N
148	20231204	140626	57	100.00	KOSPI	건설업	N	N	N	N	N	3895	-110	5	-2.75	170916885	43292	121.15	4005	4050	3740	5200	2805	4005	3947.98	18.43	0	-4612	4115	4060	3995	3940	3875	4087	3967	4164	1195	5000	2640	5	1	83274281	3244	-6.47	0.84	12	0.05	-602.00	4641.00	4975	20230705	-21.71	3270	20231016	19.11	4975	-21.71	20230705	3270	19.11	20231016	4975	-21.71	20230705	3270	19.11	20231016	0.04	N	097230	5000	4163 억	15351243	N	N	0	N	N
149	20231204	130625	57	100.00	KOSPI	건설업	N	N	N	N	N	3915	-90	5	-2.25	142778230	36096	101.01	4005	4050	3740	5200	2805	4005	3955.49	18.43	0	-3891	4115	4060	3995	3940	3875	4087	3967	4164	1195	5000	2640	5	1	83274281	3260	-6.50	0.84	12	0.04	-602.00	4641.00	4975	20230705	-21.31	3270	20231016	19.72	4975	-21.31	20230705	3270	19.72	20231016	4975	-21.31	20230705	3270	19.72	20231016	0.04	N	097230	5000	4163 억	15351243	N	N	0	N	N
150	20231204	120625	57	100.00	KOSPI	건설업	N	N	N	N	N	3965	-40	5	-1.00	94434955	23817	66.65	4005	4050	3740	5200	2805	4005	3964.99	18.43	0	-4223	4115	4060	3995	3940	3875	4087	3967	4164	1195	5000	2640	5	1	83274281	3302	-6.59	0.85	12	0.03	-602.00	4641.00	4975	20230705	-20.30	3270	20231016	21.25	4975	-20.30	20230705	3270	21.25	20231016	4975	-20.30	20230705	3270	21.25	20231016	0.04	N	097230	5000	4163 억	15351243	N	N	0	N	N
151	20231204	110628	57	100.00	KOSPI	건설업	N	N	N	N	N	3980	-25	5	-0.62	83246220	21000	58.77	4005	4050	3740	5200	2805	4005	3964.07	18.43	0	-4192	4115	4060	3995	3940	3875	4087	3967	4164	1195	5000	2640	5	1	83274281	3314	-6.61	0.86	12	0.03	-602.00	4641.00	4975	20230705	-20.00	3270	20231016	21.71	4975	-20.00	20230705	3270	21.71	20231016	4975	-20.00	20230705	3270	21.71	20231016	0.04	N	097230	5000	4163 억	15351243	N	N	0	N	N
152	20231204	100627	57	100.00	KOSPI	건설업	N	N	N	N	N	3965	-40	5	-1.00	72862245	18392	51.47	4005	4050	3740	5200	2805	4005	3961.58	18.43	0	-4309	4115	4060	3995	3940	3875	4087	3967	4164	1195	5000	2640	5	1	83274281	3302	-6.59	0.85	12	0.02	-602.00	4641.00	4975	20230705	-20.30	3270	20231016	21.25	4975	-20.30	20230705	3270	21.25	20231016	4975	-20.30	20230705	3270	21.25	20231016	0.04	N	097230	5000	4163 억	15351243	N	N	0	N	N
153	20231204	090626	57	100.00	KOSPI	건설업	N	N	N	N	N	3740	-265	5	-6.62	21181915	5398	15.11	4005	4005	3740	5200	2805	4005	3923.76	18.43	0	-473	4115	4060	3995	3940	3875	4087	3967	4164	1195	5000	2640	5	1	83274281	3114	-6.21	0.81	12	0.01	-602.00	4641.00	4975	20230705	-24.82	3270	20231016	14.37	4975	-24.82	20230705	3270	14.37	20231016	4975	-24.82	20230705	3270	14.37	20231016	0.04	N	097230	5000	4163 억	15351243	Y	N	0	N	N
154	20231201	160626	57	100.00	KOSPI	건설업	N	N	N	N	N	4005	5	2	0.12	142923430	35733	103.26	3985	4050	3930	5200	2800	4000	3999.76	18.43	0	6309	4140	4070	3985	3915	3830	4027	3872	4164	1200	5000	2640	5	1	83274281	3335	-6.65	0.86	12	0.04	-602.00	4641.00	4975	20230705	-19.50	3270	20231016	22.48	4975	-19.50	20230705	3270	22.48	20231016	4975	-19.50	20230705	3270	22.48	20231016	0.04	N	097230	5000	4163 억	15344163	N	N	0	N	N
155	20231201	150625	57	100.00	KOSPI	건설업	N	N	N	N	N	3995	-5	5	-0.12	131661450	32921	95.13	3985	4050	3930	5200	2800	4000	3999.32	18.43	0	6488	4140	4070	3985	3915	3830	4027	3872	4164	1200	5000	2640	5	1	83274281	3327	-6.64	0.86	12	0.04	-602.00	4641.00	4975	20230705	-19.70	3270	20231016	22.17	4975	-19.70	20230705	3270	22.17	20231016	4975	-19.70	20230705	3270	22.17	20231016	0.04	N	097230	5000	4163 억	15344163	N	N	0	N	N
156	20231201	140625	57	100.00	KOSPI	건설업	N	N	N	N	N	3995	-5	5	-0.12	120314665	30070	86.89	3985	4050	3930	5200	2800	4000	4001.15	18.43	0	5690	4140	4070	3985	3915	3830	4027	3872	4164	1200	5000	2640	5	1	83274281	3327	-6.64	0.86	12	0.04	-602.00	4641.00	4975	20230705	-19.70	3270	20231016	22.17	4975	-19.70	20230705	3270	22.17	20231016	4975	-19.70	20230705	3270	22.17	20231016	0.04	N	097230	5000	4163 억	15344163	N	N	0	N	N
157	20231201	130625	57	100.00	KOSPI	건설업	N	N	N	N	N	3990	-10	5	-0.25	103945550	25981	75.08	3985	4050	3930	5200	2800	4000	4000.83	18.43	0	3843	4140	4070	3985	3915	3830	4027	3872	4164	1200	5000	2640	5	1	83274281	3323	-6.63	0.86	12	0.03	-602.00	4641.00	4975	20230705	-19.80	3270	20231016	22.02	4975	-19.80	20230705	3270	22.02	20231016	4975	-19.80	20230705	3270	22.02	20231016	0.04	N	097230	5000	4163 억	15344163	N	N	0	N	N
158	20231201	120630	57	100.00	KOSPI	건설업	N	N	N	N	N	4050	50	2	1.25	90873465	22715	65.64	3985	4050	3930	5200	2800	4000	4000.59	18.43	0	3579	4140	4070	3985	3915	3830	4027	3872	4164	1200	5000	2640	5	1	83274281	3373	-6.73	0.87	12	0.03	-602.00	4641.00	4975	20230705	-18.59	3270	20231016	23.85	4975	-18.59	20230705	3270	23.85	20231016	4975	-18.59	20230705	3270	23.85	20231016	0.04	N	097230	5000	4163 억	15344163	N	N	0	N	N
159	20231201	110626	57	100.00	KOSPI	건설업	N	N	N	N	N	4015	15	2	0.38	76584585	19168	55.39	3985	4050	3930	5200	2800	4000	3995.44	18.43	0	3415	4140	4070	3985	3915	3830	4027	3872	4164	1200	5000	2640	5	1	83274281	3343	-6.67	0.87	12	0.02	-602.00	4641.00	4975	20230705	-19.30	3270	20231016	22.78	4975	-19.30	20230705	3270	22.78	20231016	4975	-19.30	20230705	3270	22.78	20231016	0.04	N	097230	5000	4163 억	15344163	N	N	0	N	N
160	20231201	100631	57	100.00	KOSPI	건설업	N	N	N	N	N	3995	-5	5	-0.12	47476290	11918	34.44	3985	4050	3930	5200	2800	4000	3983.58	18.43	0	3268	4140	4070	3985	3915	3830	4027	3872	4164	1200	5000	2640	5	1	83274281	3327	-6.64	0.86	12	0.01	-602.00	4641.00	4975	20230705	-19.70	3270	20231016	22.17	4975	-19.70	20230705	3270	22.17	20231016	4975	-19.70	20230705	3270	22.17	20231016	0.04	N	097230	5000	4163 억	15344163	N	N	0	N	N
161	20231201	090624	57	100.00	KOSPI	건설업	N	N	N	N	N	3975	-25	5	-0.62	5974335	1508	4.36	3985	3985	3930	5200	2800	4000	3961.76	18.43	0	491	4140	4070	3985	3915	3830	4027	3872	4164	1200	5000	2640	5	1	83274281	3310	-6.60	0.86	12	0.00	-602.00	4641.00	4975	20230705	-20.10	3270	20231016	21.56	4975	-20.10	20230705	3270	21.56	20231016	4975	-20.10	20230705	3270	21.56	20231016	0.04	N	097230	5000	4163 억	15344163	N	N	0	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History