KissMeData/097230/price/prices-20241201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

ened 61b7199ccb Add accumulated files

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

72 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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241231	160806	57	100.00	KOSPI		건설	N	N	N	N	N	5930	-130	5	-2.15	7449723730	1256323	44.33	6150	6160	5720	7870	4250	6060	5929.94	11.64	-9019	43790	6846	6452	6106	5712	5366	6280	5540	4164	1810	5000	4240	10	1	83274281	4938	-4.33	1.44	12	1.51	-1369.00	4110.00	7190	20241223	-17.52	2180	20241031	172.02	7190	-17.52	20241223	2180	172.02	20241031	7190	-17.52	20241223	2180	172.02	20241031	N	097230	5000	4163 억	9694933	N	N	2	N	00	N
3	20241231	150758	57	100.00	KOSPI		건설	N	N	N	N	N	5930	-130	5	-2.15	7449723730	1256323	44.33	6150	6160	5720	7870	4250	6060	5929.94	11.64	-9019	43790	6846	6452	6106	5712	5366	6280	5540	4164	1810	5000	4240	10	1	83274281	4938	-4.33	1.44	12	1.51	-1369.00	4110.00	7190	20241223	-17.52	2180	20241031	172.02	7190	-17.52	20241223	2180	172.02	20241031	7190	-17.52	20241223	2180	172.02	20241031	N	097230	5000	4163 억	9694933	N	N	2	N	00	N
4	20241231	140804	57	100.00	KOSPI		건설	N	N	N	N	N	5930	-130	5	-2.15	7449723730	1256323	44.33	6150	6160	5720	7870	4250	6060	5929.94	11.64	-9019	43790	6846	6452	6106	5712	5366	6280	5540	4164	1810	5000	4240	10	1	83274281	4938	-4.33	1.44	12	1.51	-1369.00	4110.00	7190	20241223	-17.52	2180	20241031	172.02	7190	-17.52	20241223	2180	172.02	20241031	7190	-17.52	20241223	2180	172.02	20241031	N	097230	5000	4163 억	9694933	N	N	2	N	00	N
5	20241231	130806	57	100.00	KOSPI		건설	N	N	N	N	N	5930	-130	5	-2.15	7449723730	1256323	44.33	6150	6160	5720	7870	4250	6060	5929.94	11.64	-9019	43790	6846	6452	6106	5712	5366	6280	5540	4164	1810	5000	4240	10	1	83274281	4938	-4.33	1.44	12	1.51	-1369.00	4110.00	7190	20241223	-17.52	2180	20241031	172.02	7190	-17.52	20241223	2180	172.02	20241031	7190	-17.52	20241223	2180	172.02	20241031	N	097230	5000	4163 억	9694933	N	N	2	N	00	N
6	20241231	120805	57	100.00	KOSPI		건설	N	N	N	N	N	5930	-130	5	-2.15	7449723730	1256323	44.33	6150	6160	5720	7870	4250	6060	5929.94	11.64	-9019	43790	6846	6452	6106	5712	5366	6280	5540	4164	1810	5000	4240	10	1	83274281	4938	-4.33	1.44	12	1.51	-1369.00	4110.00	7190	20241223	-17.52	2180	20241031	172.02	7190	-17.52	20241223	2180	172.02	20241031	7190	-17.52	20241223	2180	172.02	20241031	N	097230	5000	4163 억	9694933	N	N	2	N	00	N
7	20241231	110804	57	100.00	KOSPI		건설	N	N	N	N	N	5930	-130	5	-2.15	7449723730	1256323	44.33	6150	6160	5720	7870	4250	6060	5929.94	11.64	-9019	43790	6846	6452	6106	5712	5366	6280	5540	4164	1810	5000	4240	10	1	83274281	4938	-4.33	1.44	12	1.51	-1369.00	4110.00	7190	20241223	-17.52	2180	20241031	172.02	7190	-17.52	20241223	2180	172.02	20241031	7190	-17.52	20241223	2180	172.02	20241031	N	097230	5000	4163 억	9694933	N	N	2	N	00	N
8	20241231	100759	57	100.00	KOSPI		건설	N	N	N	N	N	5930	-130	5	-2.15	7449723730	1256323	44.33	6150	6160	5720	7870	4250	6060	5929.94	11.64	-9019	43790	6846	6452	6106	5712	5366	6280	5540	4164	1810	5000	4240	10	1	83274281	4938	-4.33	1.44	12	1.51	-1369.00	4110.00	7190	20241223	-17.52	2180	20241031	172.02	7190	-17.52	20241223	2180	172.02	20241031	7190	-17.52	20241223	2180	172.02	20241031	N	097230	5000	4163 억	9694933	N	N	2	N	00	N
9	20241231	090807	57	100.00	KOSPI		건설	N	N	N	N	N	5930	-130	5	-2.15	7449723730	1256323	44.33	6150	6160	5720	7870	4250	6060	5929.94	11.64	-9019	43790	6846	6452	6106	5712	5366	6280	5540	4164	1810	5000	4240	10	1	83274281	4938	-4.33	1.44	12	1.51	-1369.00	4110.00	7190	20241223	-17.52	2180	20241031	172.02	7190	-17.52	20241223	2180	172.02	20241031	7190	-17.52	20241223	2180	172.02	20241031	N	097230	5000	4163 억	9694933	N	N	2	N	00	N
10	20241230	160802	57	100.00	KOSPI		건설	N	N	N	N	N	5930	-130	5	-2.15	7394260580	1246931	44.00	6150	6160	5720	7870	4250	6060	5929.94	11.65	0	43790	6846	6452	6106	5712	5366	6280	5540	4164	1810	5000	4240	10	1	83274281	4938	-4.33	1.44	12	1.50	-1369.00	4110.00	7190	20241223	-17.52	2180	20241031	172.02	7190	-17.52	20241223	2180	172.02	20241031	7190	-17.52	20241223	2180	172.02	20241031	N	097230	5000	4163 억	9703952	N	N	2	N	00	N
11	20241230	150804	57	100.00	KOSPI		건설	N	N	N	N	N	5950	-110	5	-1.82	7015085640	1183007	41.74	6150	6160	5720	7870	4250	6060	5929.84	11.65	0	49374	6846	6452	6106	5712	5366	6280	5540	4164	1810	5000	4240	10	1	83274281	4955	-4.35	1.45	12	1.42	-1369.00	4110.00	7190	20241223	-17.25	2180	20241031	172.94	7190	-17.25	20241223	2180	172.94	20241031	7190	-17.25	20241223	2180	172.94	20241031	N	097230	5000	4163 억	9703952	N	N	2	N	00	N
12	20241230	140804	57	100.00	KOSPI		건설	N	N	N	N	N	5910	-150	5	-2.48	5991103090	1011555	35.69	6150	6160	5720	7870	4250	6060	5922.62	11.65	0	30538	6846	6452	6106	5712	5366	6280	5540	4164	1810	5000	4240	10	1	83274281	4922	-4.32	1.44	12	1.21	-1369.00	4110.00	7190	20241223	-17.80	2180	20241031	171.10	7190	-17.80	20241223	2180	171.10	20241031	7190	-17.80	20241223	2180	171.10	20241031	N	097230	5000	4163 억	9703952	N	N	2	N	00	N
13	20241230	130804	57	100.00	KOSPI		건설	N	N	N	N	N	5940	-120	5	-1.98	5524146160	932743	32.91	6150	6160	5720	7870	4250	6060	5922.43	11.65	0	18905	6846	6452	6106	5712	5366	6280	5540	4164	1810	5000	4240	10	1	83274281	4946	-4.34	1.45	12	1.12	-1369.00	4110.00	7190	20241223	-17.39	2180	20241031	172.48	7190	-17.39	20241223	2180	172.48	20241031	7190	-17.39	20241223	2180	172.48	20241031	N	097230	5000	4163 억	9703952	N	N	2	N	00	N
14	20241230	120801	57	100.00	KOSPI		건설	N	N	N	N	N	5950	-110	5	-1.82	5147876800	869476	30.68	6150	6160	5720	7870	4250	6060	5920.62	11.65	0	7024	6846	6452	6106	5712	5366	6280	5540	4164	1810	5000	4240	10	1	83274281	4955	-4.35	1.45	12	1.04	-1369.00	4110.00	7190	20241223	-17.25	2180	20241031	172.94	7190	-17.25	20241223	2180	172.94	20241031	7190	-17.25	20241223	2180	172.94	20241031	N	097230	5000	4163 억	9703952	N	N	2	N	00	N
15	20241230	110803	57	100.00	KOSPI		건설	N	N	N	N	N	5930	-130	5	-2.15	4532162030	765999	27.03	6150	6160	5720	7870	4250	6060	5916.61	11.65	0	-13275	6846	6452	6106	5712	5366	6280	5540	4164	1810	5000	4240	10	1	83274281	4938	-4.33	1.44	12	0.92	-1369.00	4110.00	7190	20241223	-17.52	2180	20241031	172.02	7190	-17.52	20241223	2180	172.02	20241031	7190	-17.52	20241223	2180	172.02	20241031	N	097230	5000	4163 억	9703952	N	N	2	N	00	N
16	20241230	100803	57	100.00	KOSPI		건설	N	N	N	N	N	5820	-240	5	-3.96	3181396870	537827	18.98	6150	6160	5720	7870	4250	6060	5915.20	11.65	0	-16025	6846	6452	6106	5712	5366	6280	5540	4164	1810	5000	4240	10	1	83274281	4847	-4.25	1.42	12	0.65	-1369.00	4110.00	7190	20241223	-19.05	2180	20241031	166.97	7190	-19.05	20241223	2180	166.97	20241031	7190	-19.05	20241223	2180	166.97	20241031	N	097230	5000	4163 억	9703952	N	N	2	N	00	N
17	20241230	090804	57	100.00	KOSPI		건설	N	N	N	N	N	5960	-100	5	-1.65	538349910	89411	3.15	6150	6160	5900	7870	4250	6060	6020.93	11.65	0	-12071	6846	6452	6106	5712	5366	6280	5540	4164	1810	5000	4240	10	1	83274281	4963	-4.35	1.45	12	0.11	-1369.00	4110.00	7190	20241223	-17.11	2180	20241031	173.39	7190	-17.11	20241223	2180	173.39	20241031	7190	-17.11	20241223	2180	173.39	20241031	N	097230	5000	4163 억	9703952	N	N	2	N	00	N
18	20241227	160800	57	100.00	KOSPI		건설업	N	N	N	N	N	6060	-280	5	-4.42	17061001370	2820890	142.58	6260	6500	5760	8240	4440	6340	6048.09	11.14	0	431743	6813	6576	6413	6176	6013	6495	6095	4164	1900	5000	4430	10	1	83274281	5046	-4.43	1.47	12	3.39	-1369.00	4110.00	7190	20241223	-15.72	2180	20241031	177.98	7190	-15.72	20241223	2180	177.98	20241031	7190	-15.72	20241223	2180	177.98	20241031	N	097230	5000	4163 억	9277700	N	N	2	N	00	N
19	20241227	150759	57	100.00	KOSPI		건설업	N	N	N	N	N	6010	-330	5	-5.21	16644138820	2752148	139.11	6260	6500	5760	8240	4440	6340	6047.69	11.14	0	446620	6813	6576	6413	6176	6013	6495	6095	4164	1900	5000	4430	10	1	83274281	5005	-4.39	1.46	12	3.30	-1369.00	4110.00	7190	20241223	-16.41	2180	20241031	175.69	7190	-16.41	20241223	2180	175.69	20241031	7190	-16.41	20241223	2180	175.69	20241031	N	097230	5000	4163 억	9277700	N	N	2	N	00	N
20	20241227	140801	57	100.00	KOSPI		건설업	N	N	N	N	N	5970	-370	5	-5.84	13840018060	2289311	115.71	6260	6500	5760	8240	4440	6340	6045.49	11.14	0	354521	6813	6576	6413	6176	6013	6495	6095	4164	1900	5000	4430	10	1	83274281	4971	-4.36	1.45	12	2.75	-1369.00	4110.00	7190	20241223	-16.97	2180	20241031	173.85	7190	-16.97	20241223	2180	173.85	20241031	7190	-16.97	20241223	2180	173.85	20241031	N	097230	5000	4163 억	9277700	N	N	2	N	00	N
21	20241227	130801	57	100.00	KOSPI		건설업	N	N	N	N	N	5800	-540	5	-8.52	11666430750	1919148	97.00	6260	6500	5790	8240	4440	6340	6078.96	11.14	0	314026	6813	6576	6413	6176	6013	6495	6095	4164	1900	5000	4430	10	1	83274281	4830	-4.24	1.41	12	2.30	-1369.00	4110.00	7190	20241223	-19.33	2180	20241031	166.06	7190	-19.33	20241223	2180	166.06	20241031	7190	-19.33	20241223	2180	166.06	20241031	N	097230	5000	4163 억	9277700	N	N	2	N	00	N
22	20241227	120801	57	100.00	KOSPI		건설업	N	N	N	N	N	5900	-440	5	-6.94	9290480020	1513903	76.52	6260	6500	5880	8240	4440	6340	6136.77	11.14	0	245584	6813	6576	6413	6176	6013	6495	6095	4164	1900	5000	4430	10	1	83274281	4913	-4.31	1.44	12	1.82	-1369.00	4110.00	7190	20241223	-17.94	2180	20241031	170.64	7190	-17.94	20241223	2180	170.64	20241031	7190	-17.94	20241223	2180	170.64	20241031	N	097230	5000	4163 억	9277700	N	N	2	N	00	N
23	20241227	110759	57	100.00	KOSPI		건설업	N	N	N	N	N	6050	-290	5	-4.57	6917491170	1116578	56.44	6260	6500	5950	8240	4440	6340	6195.26	11.14	0	157008	6813	6576	6413	6176	6013	6495	6095	4164	1900	5000	4430	10	1	83274281	5038	-4.42	1.47	12	1.34	-1369.00	4110.00	7190	20241223	-15.86	2180	20241031	177.52	7190	-15.86	20241223	2180	177.52	20241031	7190	-15.86	20241223	2180	177.52	20241031	N	097230	5000	4163 억	9277700	N	N	2	N	00	N
24	20241227	100758	57	100.00	KOSPI		건설업	N	N	N	N	N	6320	-20	5	-0.32	3135555140	497185	25.13	6260	6500	6200	8240	4440	6340	6306.62	11.14	0	11097	6813	6576	6413	6176	6013	6495	6095	4164	1900	5000	4430	10	1	83274281	5263	-4.62	1.54	12	0.60	-1369.00	4110.00	7190	20241223	-12.10	2180	20241031	189.91	7190	-12.10	20241223	2180	189.91	20241031	7190	-12.10	20241223	2180	189.91	20241031	N	097230	5000	4163 억	9277700	N	N	2	N	00	N
25	20241227	090802	57	100.00	KOSPI		건설업	N	N	N	N	N	6270	-70	5	-1.10	1101040810	173176	8.75	6260	6500	6220	8240	4440	6340	6357.93	11.14	0	-9775	6813	6576	6413	6176	6013	6495	6095	4164	1900	5000	4430	10	1	83274281	5221	-4.58	1.53	12	0.21	-1369.00	4110.00	7190	20241223	-12.80	2180	20241031	187.61	7190	-12.80	20241223	2180	187.61	20241031	7190	-12.80	20241223	2180	187.61	20241031	N	097230	5000	4163 억	9277700	N	N	2	N	00	N
26	20241226	160756	57	100.00	KOSPI		건설업	N	N	N	N	N	6340	-220	5	-3.35	12575463360	1959784	79.66	6480	6650	6250	8520	4600	6560	6416.69	11.38	0	-136172	6953	6756	6423	6226	5893	6590	6060	4164	1960	5000	4590	10	1	83274281	5280	-4.63	1.54	12	2.35	-1369.00	4110.00	7190	20241223	-11.82	2180	20241031	190.83	7190	-11.82	20241223	2180	190.83	20241031	7190	-11.82	20241223	2180	190.83	20241031	N	097230	5000	4163 억	9478455	N	N	2	N	00	N
27	20241226	150752	57	100.00	KOSPI		건설업	N	N	N	N	N	6320	-240	5	-3.66	12138701550	1890649	76.85	6480	6650	6250	8520	4600	6560	6420.30	11.38	0	-127058	6953	6756	6423	6226	5893	6590	6060	4164	1960	5000	4590	10	1	83274281	5263	-4.62	1.54	12	2.27	-1369.00	4110.00	7190	20241223	-12.10	2180	20241031	189.91	7190	-12.10	20241223	2180	189.91	20241031	7190	-12.10	20241223	2180	189.91	20241031	N	097230	5000	4163 억	9478455	N	N	1	N	00	N
28	20241226	140752	57	100.00	KOSPI		건설업	N	N	N	N	N	6340	-220	5	-3.35	11282815170	1755481	71.36	6480	6650	6250	8520	4600	6560	6427.10	11.38	0	-115227	6953	6756	6423	6226	5893	6590	6060	4164	1960	5000	4590	10	1	83274281	5280	-4.63	1.54	12	2.11	-1369.00	4110.00	7190	20241223	-11.82	2180	20241031	190.83	7190	-11.82	20241223	2180	190.83	20241031	7190	-11.82	20241223	2180	190.83	20241031	N	097230	5000	4163 억	9478455	N	N	1	N	00	N
29	20241226	130754	57	100.00	KOSPI		건설업	N	N	N	N	N	6360	-200	5	-3.05	10651736970	1656019	67.31	6480	6650	6250	8520	4600	6560	6432.04	11.38	0	-127996	6953	6756	6423	6226	5893	6590	6060	4164	1960	5000	4590	10	1	83274281	5296	-4.65	1.55	12	1.99	-1369.00	4110.00	7190	20241223	-11.54	2180	20241031	191.74	7190	-11.54	20241223	2180	191.74	20241031	7190	-11.54	20241223	2180	191.74	20241031	N	097230	5000	4163 억	9478455	N	N	1	N	00	N
30	20241226	120750	57	100.00	KOSPI		건설업	N	N	N	N	N	6340	-220	5	-3.35	9428076450	1465220	59.56	6480	6650	6250	8520	4600	6560	6434.48	11.38	0	-137124	6953	6756	6423	6226	5893	6590	6060	4164	1960	5000	4590	10	1	83274281	5280	-4.63	1.54	12	1.76	-1369.00	4110.00	7190	20241223	-11.82	2180	20241031	190.83	7190	-11.82	20241223	2180	190.83	20241031	7190	-11.82	20241223	2180	190.83	20241031	N	097230	5000	4163 억	9478455	N	N	1	N	00	N
31	20241226	110751	57	100.00	KOSPI		건설업	N	N	N	N	N	6310	-250	5	-3.81	8484558880	1316097	53.50	6480	6650	6250	8520	4600	6560	6446.65	11.38	0	-120410	6953	6756	6423	6226	5893	6590	6060	4164	1960	5000	4590	10	1	83274281	5255	-4.61	1.54	12	1.58	-1369.00	4110.00	7190	20241223	-12.24	2180	20241031	189.45	7190	-12.24	20241223	2180	189.45	20241031	7190	-12.24	20241223	2180	189.45	20241031	N	097230	5000	4163 억	9478455	N	N	1	N	00	N
32	20241226	100752	57	100.00	KOSPI		건설업	N	N	N	N	N	6470	-90	5	-1.37	5928598070	918294	37.33	6480	6650	6250	8520	4600	6560	6455.96	11.38	0	-25202	6953	6756	6423	6226	5893	6590	6060	4164	1960	5000	4590	10	1	83274281	5388	-4.73	1.57	12	1.10	-1369.00	4110.00	7190	20241223	-10.01	2180	20241031	196.79	7190	-10.01	20241223	2180	196.79	20241031	7190	-10.01	20241223	2180	196.79	20241031	N	097230	5000	4163 억	9478455	N	N	1	N	00	N
33	20241226	090754	57	100.00	KOSPI		건설업	N	N	N	N	N	6460	-100	5	-1.52	1592181040	244825	9.95	6480	6650	6380	8520	4600	6560	6503.06	11.38	0	-30970	6953	6756	6423	6226	5893	6590	6060	4164	1960	5000	4590	10	1	83274281	5380	-4.72	1.57	12	0.29	-1369.00	4110.00	7190	20241223	-10.15	2180	20241031	196.33	7190	-10.15	20241223	2180	196.33	20241031	7190	-10.15	20241223	2180	196.33	20241031	N	097230	5000	4163 억	9478455	N	N	1	N	00	N
34	20241224	160753	54	100.00	KOSPI		건설업	N	N	N	N	N	6560	-100	5	-1.50	15520211300	2435968	30.81	6610	6620	6090	8650	4670	6660	6370.73	11.42	0	-38323	7806	7232	6616	6042	5426	7520	6330	4164	1990	5000	4660	10	1	83274281	5463	-4.79	1.60	12	2.93	-1369.00	4110.00	7190	20241223	-8.76	2180	20241031	200.92	7190	-8.76	20241223	2180	200.92	20241031	7190	-8.76	20241223	2180	200.92	20241031	N	097230	5000	4163 억	9509561	N	N	1	N	01	N
35	20241224	150752	54	100.00	KOSPI		건설업	N	N	N	N	N	6550	-110	5	-1.65	14699725420	2310613	29.23	6610	6620	6090	8650	4670	6660	6361.63	11.42	0	-27266	7806	7232	6616	6042	5426	7520	6330	4164	1990	5000	4660	10	1	83274281	5454	-4.78	1.59	12	2.77	-1369.00	4110.00	7190	20241223	-8.90	2180	20241031	200.46	7190	-8.90	20241223	2180	200.46	20241031	7190	-8.90	20241223	2180	200.46	20241031	N	097230	5000	4163 억	9509561	N	N	92	N	01	N
36	20241224	140750	54	100.00	KOSPI		건설업	N	N	N	N	N	6420	-240	5	-3.60	12819092240	2020964	25.56	6610	6620	6090	8650	4670	6660	6342.82	11.42	0	44077	7806	7232	6616	6042	5426	7520	6330	4164	1990	5000	4660	10	1	83274281	5346	-4.69	1.56	12	2.43	-1369.00	4110.00	7190	20241223	-10.71	2180	20241031	194.50	7190	-10.71	20241223	2180	194.50	20241031	7190	-10.71	20241223	2180	194.50	20241031	N	097230	5000	4163 억	9509561	N	N	92	N	01	N
37	20241224	130753	54	100.00	KOSPI		건설업	N	N	N	N	N	6350	-310	5	-4.65	11959161360	1885685	23.85	6610	6620	6090	8650	4670	6660	6341.82	11.42	0	84801	7806	7232	6616	6042	5426	7520	6330	4164	1990	5000	4660	10	1	83274281	5288	-4.64	1.55	12	2.26	-1369.00	4110.00	7190	20241223	-11.68	2180	20241031	191.28	7190	-11.68	20241223	2180	191.28	20241031	7190	-11.68	20241223	2180	191.28	20241031	N	097230	5000	4163 억	9509561	N	N	92	N	01	N
38	20241224	120751	54	100.00	KOSPI		건설업	N	N	N	N	N	6350	-310	5	-4.65	11229506010	1770903	22.40	6610	6620	6090	8650	4670	6660	6340.84	11.42	0	78828	7806	7232	6616	6042	5426	7520	6330	4164	1990	5000	4660	10	1	83274281	5288	-4.64	1.55	12	2.13	-1369.00	4110.00	7190	20241223	-11.68	2180	20241031	191.28	7190	-11.68	20241223	2180	191.28	20241031	7190	-11.68	20241223	2180	191.28	20241031	N	097230	5000	4163 억	9509561	N	N	92	N	01	N
39	20241224	110754	54	100.00	KOSPI		건설업	N	N	N	N	N	6250	-410	5	-6.16	10302852170	1624952	20.55	6610	6620	6090	8650	4670	6660	6340.10	11.42	0	80253	7806	7232	6616	6042	5426	7520	6330	4164	1990	5000	4660	10	1	83274281	5205	-4.57	1.52	12	1.95	-1369.00	4110.00	7190	20241223	-13.07	2180	20241031	186.70	7190	-13.07	20241223	2180	186.70	20241031	7190	-13.07	20241223	2180	186.70	20241031	N	097230	5000	4163 억	9509561	N	N	92	N	01	N
40	20241224	100752	54	100.00	KOSPI		건설업	N	N	N	N	N	6350	-310	5	-4.65	8661771160	1365721	17.27	6610	6620	6090	8650	4670	6660	6341.91	11.42	0	36002	7806	7232	6616	6042	5426	7520	6330	4164	1990	5000	4660	10	1	83274281	5288	-4.64	1.55	12	1.64	-1369.00	4110.00	7190	20241223	-11.68	2180	20241031	191.28	7190	-11.68	20241223	2180	191.28	20241031	7190	-11.68	20241223	2180	191.28	20241031	N	097230	5000	4163 억	9509561	N	N	92	N	01	N
41	20241224	090755	54	100.00	KOSPI		건설업	N	N	N	N	N	6470	-190	5	-2.85	1716326110	264674	3.35	6610	6620	6350	8650	4670	6660	6483.65	11.42	0	-13223	7806	7232	6616	6042	5426	7520	6330	4164	1990	5000	4660	10	1	83274281	5388	-4.73	1.57	12	0.32	-1369.00	4110.00	7190	20241223	-10.01	2180	20241031	196.79	7190	-10.01	20241223	2180	196.79	20241031	7190	-10.01	20241223	2180	196.79	20241031	N	097230	5000	4163 억	9509561	N	N	92	N	01	N
42	20241223	160746	57	100.00	KOSPI	신고가	건설업	N	N	N	N	N	6660	810	2	13.85	52003466090	7886055	87.09	6100	7190	6000	7600	4100	5850	6594.30	12.06	0	-11664	7223	6536	5803	5116	4383	6880	5460	4164	1750	5000	4090	10	1	83274281	5546	-4.86	1.62	12	9.47	-1369.00	4110.00	7190	20241223	-7.37	2180	20241031	205.50	7190	-7.37	20241223	2180	205.50	20241031	7190	-7.37	20241223	2180	205.50	20241031	N	097230	5000	4163 억	10041221	N	N	92	N	00	N
43	20241223	150751	57	100.00	KOSPI	신고가	건설업	N	N	N	N	N	6580	730	2	12.48	50923096720	7723184	85.29	6100	7190	6000	7600	4100	5850	6593.55	12.06	0	8983	7223	6536	5803	5116	4383	6880	5460	4164	1750	5000	4090	10	1	83274281	5479	-4.81	1.60	12	9.27	-1369.00	4110.00	7190	20241223	-8.48	2180	20241031	201.83	7190	-8.48	20241223	2180	201.83	20241031	7190	-8.48	20241223	2180	201.83	20241031	N	097230	5000	4163 억	10041221	N	N	18	N	00	N
44	20241223	140745	57	100.00	KOSPI	신고가	건설업	N	N	N	N	N	6630	780	2	13.33	48502968730	7355365	81.23	6100	7190	6000	7600	4100	5850	6594.24	12.06	0	444	7223	6536	5803	5116	4383	6880	5460	4164	1750	5000	4090	10	1	83274281	5521	-4.84	1.61	12	8.83	-1369.00	4110.00	7190	20241223	-7.79	2180	20241031	204.13	7190	-7.79	20241223	2180	204.13	20241031	7190	-7.79	20241223	2180	204.13	20241031	N	097230	5000	4163 억	10041221	N	N	18	N	00	N
45	20241223	130746	57	100.00	KOSPI	신고가	건설업	N	N	N	N	N	6670	820	2	14.02	45249368950	6859646	75.76	6100	7190	6000	7600	4100	5850	6596.47	12.06	0	-45137	7223	6536	5803	5116	4383	6880	5460	4164	1750	5000	4090	10	1	83274281	5554	-4.87	1.62	12	8.24	-1369.00	4110.00	7190	20241223	-7.23	2180	20241031	205.96	7190	-7.23	20241223	2180	205.96	20241031	7190	-7.23	20241223	2180	205.96	20241031	N	097230	5000	4163 억	10041221	N	N	18	N	00	N
46	20241223	120748	57	100.00	KOSPI	신고가	건설업	N	N	N	N	N	6760	910	2	15.56	42664964420	6473749	71.50	6100	7190	6000	7600	4100	5850	6590.47	12.06	0	-101605	7223	6536	5803	5116	4383	6880	5460	4164	1750	5000	4090	10	1	83274281	5629	-4.94	1.64	12	7.77	-1369.00	4110.00	7190	20241223	-5.98	2180	20241031	210.09	7190	-5.98	20241223	2180	210.09	20241031	7190	-5.98	20241223	2180	210.09	20241031	N	097230	5000	4163 억	10041221	N	N	18	N	00	N
47	20241223	110746	57	100.00	KOSPI	신고가	건설업	N	N	N	N	N	6730	880	2	15.04	38290586420	5830127	64.39	6100	7190	6000	7600	4100	5850	6567.72	12.06	0	-132549	7223	6536	5803	5116	4383	6880	5460	4164	1750	5000	4090	10	1	83274281	5604	-4.92	1.64	12	7.00	-1369.00	4110.00	7190	20241223	-6.40	2180	20241031	208.72	7190	-6.40	20241223	2180	208.72	20241031	7190	-6.40	20241223	2180	208.72	20241031	N	097230	5000	4163 억	10041221	N	N	18	N	00	N
48	20241223	100741	57	100.00	KOSPI	신고가	건설업	N	N	N	N	N	6560	710	2	12.14	31595892320	4811866	53.14	6100	7190	6000	7600	4100	5850	6566.26	12.06	0	-157908	7223	6536	5803	5116	4383	6880	5460	4164	1750	5000	4090	10	1	83274281	5463	-4.79	1.60	12	5.78	-1369.00	4110.00	7190	20241223	-8.76	2180	20241031	200.92	7190	-8.76	20241223	2180	200.92	20241031	7190	-8.76	20241223	2180	200.92	20241031	N	097230	5000	4163 억	10041221	N	N	18	N	00	N
49	20241223	090745	57	100.00	KOSPI		건설업	N	N	N	N	N	6050	200	2	3.42	3422688070	560822	6.19	6100	6290	6000	7600	4100	5850	6103.03	12.06	0	-68297	7223	6536	5803	5116	4383	6880	5460	4164	1750	5000	4090	10	1	83274281	5038	-4.42	1.47	12	0.67	-1369.00	4110.00	6490	20241220	-6.78	2180	20241031	177.52	6490	-6.78	20241220	2180	177.52	20241031	6490	-6.78	20241220	2180	177.52	20241031	N	097230	5000	4163 억	10041221	N	N	18	N	00	N
50	20241220	160741	57	100.00	KOSPI	신고가	건설업	N	N	N	N	N	5850	660	2	12.72	52659921850	8997016	294.65	5180	6490	5070	6740	3640	5190	5853.05	12.56	0	-86160	5783	5486	5223	4926	4663	5355	4795	4164	1550	5000	3630	10	1	83274281	4872	-4.27	1.42	12	10.80	-1369.00	4110.00	6490	20241220	-9.86	2180	20241031	168.35	6490	-9.86	20241220	2180	168.35	20241031	6490	-9.86	20241220	2180	168.35	20241031	N	097230	5000	4163 억	10457629	N	N	18	N	00	N
51	20241220	150745	57	100.00	KOSPI	신고가	건설업	N	N	N	N	N	5750	560	2	10.79	51790688020	8847253	289.75	5180	6490	5070	6740	3640	5190	5853.88	12.56	0	-97626	5783	5486	5223	4926	4663	5355	4795	4164	1550	5000	3630	10	1	83274281	4788	-4.20	1.40	12	10.62	-1369.00	4110.00	6490	20241220	-11.40	2180	20241031	163.76	6490	-11.40	20241220	2180	163.76	20241031	6490	-11.40	20241220	2180	163.76	20241031	N	097230	5000	4163 억	10457629	N	N	0	N	00	N
52	20241220	140743	57	100.00	KOSPI	신고가	건설업	N	N	N	N	N	5850	660	2	12.72	48566139280	8292496	271.58	5180	6490	5070	6740	3640	5190	5856.64	12.56	0	-154074	5783	5486	5223	4926	4663	5355	4795	4164	1550	5000	3630	10	1	83274281	4872	-4.27	1.42	12	9.96	-1369.00	4110.00	6490	20241220	-9.86	2180	20241031	168.35	6490	-9.86	20241220	2180	168.35	20241031	6490	-9.86	20241220	2180	168.35	20241031	N	097230	5000	4163 억	10457629	N	N	0	N	00	N
53	20241220	130742	57	100.00	KOSPI	신고가	건설업	N	N	N	N	N	5610	420	2	8.09	45062363930	7688573	251.80	5180	6490	5070	6740	3640	5190	5860.96	12.56	0	-150333	5783	5486	5223	4926	4663	5355	4795	4164	1550	5000	3630	10	1	83274281	4672	-4.10	1.36	12	9.23	-1369.00	4110.00	6490	20241220	-13.56	2180	20241031	157.34	6490	-13.56	20241220	2180	157.34	20241031	6490	-13.56	20241220	2180	157.34	20241031	N	097230	5000	4163 억	10457629	N	N	0	N	00	N
54	20241220	120741	57	100.00	KOSPI	신고가	건설업	N	N	N	N	N	6120	930	2	17.92	37835469440	6453420	211.35	5180	6490	5070	6740	3640	5190	5862.86	12.56	0	-244813	5783	5486	5223	4926	4663	5355	4795	4164	1550	5000	3630	10	1	83274281	5096	-4.47	1.49	12	7.75	-1369.00	4110.00	6490	20241220	-5.70	2180	20241031	180.73	6490	-5.70	20241220	2180	180.73	20241031	6490	-5.70	20241220	2180	180.73	20241031	N	097230	5000	4163 억	10457629	N	N	0	N	00	N
55	20241220	110741	57	100.00	KOSPI	신고가	건설업	N	N	N	N	N	5830	640	2	12.33	16201602140	2926169	95.83	5180	5860	5070	6740	3640	5190	5536.80	12.56	0	-156939	5783	5486	5223	4926	4663	5355	4795	4164	1550	5000	3630	10	1	83274281	4855	-4.26	1.42	12	3.51	-1369.00	4110.00	5860	20241220	-0.51	2180	20241031	167.43	5860	-0.51	20241220	2180	167.43	20241031	5860	-0.51	20241220	2180	167.43	20241031	N	097230	5000	4163 억	10457629	N	N	0	N	00	N
56	20241220	100742	57	100.00	KOSPI	신고가	건설업	N	N	N	N	N	5540	350	2	6.74	8907697600	1636634	53.60	5180	5690	5070	6740	3640	5190	5442.70	12.56	0	-48686	5783	5486	5223	4926	4663	5355	4795	4164	1550	5000	3630	10	1	83274281	4613	-4.05	1.35	12	1.97	-1369.00	4110.00	5690	20241220	-2.64	2180	20241031	154.13	5690	-2.64	20241220	2180	154.13	20241031	5690	-2.64	20241220	2180	154.13	20241031	N	097230	5000	4163 억	10457629	N	N	0	N	00	N
57	20241220	090743	57	100.00	KOSPI		건설업	N	N	N	N	N	5200	10	2	0.19	580125250	112827	3.70	5180	5220	5070	6740	3640	5190	5141.71	12.56	0	-7721	5783	5486	5223	4926	4663	5355	4795	4164	1550	5000	3630	10	1	83274281	4330	-3.80	1.27	12	0.14	-1369.00	4110.00	5520	20241219	-5.80	2180	20241031	138.53	5520	-5.80	20241219	2180	138.53	20241031	5520	-5.80	20241219	2180	138.53	20241031	N	097230	5000	4163 억	10457629	N	N	0	N	00	N
58	20241219	160741	57	100.00	KOSPI	신고가	건설업	N	N	N	N	N	5190	-200	5	-3.71	15859325220	3041123	54.05	5240	5520	4960	7000	3780	5390	5214.95	12.82	0	-59789	6336	5862	4986	4512	3636	6100	4750	4164	1610	5000	3770	10	1	83274281	4322	-3.79	1.26	12	3.65	-1369.00	4110.00	5520	20241219	-5.98	2180	20241031	138.07	5520	-5.98	20241219	2180	138.07	20241031	5520	-5.98	20241219	2180	138.07	20241031	N	097230	5000	4163 억	10678506	N	N	53	N	00	N
59	20241219	150739	57	100.00	KOSPI	신고가	건설업	N	N	N	N	N	5110	-280	5	-5.19	15411570310	2954652	52.51	5240	5520	4960	7000	3780	5390	5216.01	12.82	0	-52322	6336	5862	4986	4512	3636	6100	4750	4164	1610	5000	3770	10	1	83274281	4255	-3.73	1.24	12	3.55	-1369.00	4110.00	5520	20241219	-7.43	2180	20241031	134.40	5520	-7.43	20241219	2180	134.40	20241031	5520	-7.43	20241219	2180	134.40	20241031	N	097230	5000	4163 억	10678506	N	N	53	N	00	N
60	20241219	140740	57	100.00	KOSPI	신고가	건설업	N	N	N	N	N	5130	-260	5	-4.82	14620715790	2800850	49.78	5240	5520	4960	7000	3780	5390	5220.07	12.82	0	-19783	6336	5862	4986	4512	3636	6100	4750	4164	1610	5000	3770	10	1	83274281	4272	-3.75	1.25	12	3.36	-1369.00	4110.00	5520	20241219	-7.07	2180	20241031	135.32	5520	-7.07	20241219	2180	135.32	20241031	5520	-7.07	20241219	2180	135.32	20241031	N	097230	5000	4163 억	10678506	N	N	53	N	00	N
61	20241219	130739	57	100.00	KOSPI	신고가	건설업	N	N	N	N	N	5140	-250	5	-4.64	13859105420	2651368	47.12	5240	5520	4960	7000	3780	5390	5227.12	12.82	0	-18163	6336	5862	4986	4512	3636	6100	4750	4164	1610	5000	3770	10	1	83274281	4280	-3.75	1.25	12	3.18	-1369.00	4110.00	5520	20241219	-6.88	2180	20241031	135.78	5520	-6.88	20241219	2180	135.78	20241031	5520	-6.88	20241219	2180	135.78	20241031	N	097230	5000	4163 억	10678506	N	N	53	N	00	N
62	20241219	120742	57	100.00	KOSPI	신고가	건설업	N	N	N	N	N	5140	-250	5	-4.64	12940393820	2472952	43.95	5240	5520	4960	7000	3780	5390	5232.74	12.82	0	8681	6336	5862	4986	4512	3636	6100	4750	4164	1610	5000	3770	10	1	83274281	4280	-3.75	1.25	12	2.97	-1369.00	4110.00	5520	20241219	-6.88	2180	20241031	135.78	5520	-6.88	20241219	2180	135.78	20241031	5520	-6.88	20241219	2180	135.78	20241031	N	097230	5000	4163 억	10678506	N	N	53	N	00	N
63	20241219	110739	57	100.00	KOSPI	신고가	건설업	N	N	N	N	N	5180	-210	5	-3.90	11734804700	2239813	39.81	5240	5520	4960	7000	3780	5390	5239.16	12.82	0	8354	6336	5862	4986	4512	3636	6100	4750	4164	1610	5000	3770	10	1	83274281	4314	-3.78	1.26	12	2.69	-1369.00	4110.00	5520	20241219	-6.16	2180	20241031	137.61	5520	-6.16	20241219	2180	137.61	20241031	5520	-6.16	20241219	2180	137.61	20241031	N	097230	5000	4163 억	10678506	N	N	53	N	00	N
64	20241219	100730	57	100.00	KOSPI	신고가	건설업	N	N	N	N	N	5320	-70	5	-1.30	9469761390	1805635	32.09	5240	5520	4960	7000	3780	5390	5244.52	12.82	0	9263	6336	5862	4986	4512	3636	6100	4750	4164	1610	5000	3770	10	1	83274281	4430	-3.89	1.29	12	2.17	-1369.00	4110.00	5520	20241219	-3.62	2180	20241031	144.04	5520	-3.62	20241219	2180	144.04	20241031	5520	-3.62	20241219	2180	144.04	20241031	N	097230	5000	4163 억	10678506	N	N	53	N	00	N
65	20241219	090741	57	100.00	KOSPI		건설업	N	N	N	N	N	5130	-260	5	-4.82	3169875490	618743	11.00	5240	5330	4960	7000	3780	5390	5122.88	12.82	0	108353	6336	5862	4986	4512	3636	6100	4750	4164	1610	5000	3770	10	1	83274281	4272	-3.75	1.25	12	0.74	-1369.00	4110.00	5460	20241218	-6.04	2180	20241031	135.32	5460	-6.04	20241218	2180	135.32	20241031	5460	-6.04	20241218	2180	135.32	20241031	N	097230	5000	4163 억	10678506	N	N	53	N	00	N
66	20241218	160736	57	100.00	KOSPI	신고가	건설업	N	N	N	N	N	5390	1190	2	28.33	28843324205	5578663	285.12	4200	5460	4110	5460	2940	4200	5169.95	13.23	0	-5204	4743	4471	4148	3876	3553	4607	4012	4164	1260	5000	2940	10	1	83274281	4488	-3.94	1.31	12	6.70	-1369.00	4110.00	5460	20241218	-1.28	2180	20241031	147.25	5460	-1.28	20241218	2180	147.25	20241031	5460	-1.28	20241218	2180	147.25	20241031	N	097230	5000	4163 억	11016465	N	N	53	N	00	N
67	20241218	150740	57	100.00	KOSPI	신고가	건설업	N	N	N	N	N	5320	1120	2	26.67	27310985235	5294117	270.58	4200	5460	4110	5460	2940	4200	5158.75	13.23	0	24869	4743	4471	4148	3876	3553	4607	4012	4164	1260	5000	2940	10	1	83274281	4430	-3.89	1.29	12	6.36	-1369.00	4110.00	5460	20241218	-2.56	2180	20241031	144.04	5460	-2.56	20241218	2180	144.04	20241031	5460	-2.56	20241218	2180	144.04	20241031	N	097230	5000	4163 억	11016465	N	N	3	N	00	N
68	20241218	140737	57	100.00	KOSPI	신고가	건설업	N	N	N	N	N	5350	1150	2	27.38	23986620405	4673353	238.85	4200	5460	4110	5460	2940	4200	5132.64	13.23	0	98949	4743	4471	4148	3876	3553	4607	4012	4164	1260	5000	2940	10	1	83274281	4455	-3.91	1.30	12	5.61	-1369.00	4110.00	5460	20241218	-2.01	2180	20241031	145.41	5460	-2.01	20241218	2180	145.41	20241031	5460	-2.01	20241218	2180	145.41	20241031	N	097230	5000	4163 억	11016465	N	N	3	N	00	N
69	20241218	130739	57	100.00	KOSPI	신고가	건설업	N	N	N	N	N	5250	1050	2	25.00	22004630025	4299703	219.75	4200	5460	4110	5460	2940	4200	5117.72	13.23	0	79546	4743	4471	4148	3876	3553	4607	4012	4164	1260	5000	2940	10	1	83274281	4372	-3.83	1.28	12	5.16	-1369.00	4110.00	5460	20241218	-3.85	2180	20241031	140.83	5460	-3.85	20241218	2180	140.83	20241031	5460	-3.85	20241218	2180	140.83	20241031	N	097230	5000	4163 억	11016465	N	N	3	N	00	N
70	20241218	120730	57	100.00	KOSPI	신고가	건설업	N	N	N	N	N	5290	1090	2	25.95	20605521145	4033500	206.15	4200	5460	4110	5460	2940	4200	5108.60	13.23	0	45352	4743	4471	4148	3876	3553	4607	4012	4164	1260	5000	2940	10	1	83274281	4405	-3.86	1.29	12	4.84	-1369.00	4110.00	5460	20241218	-3.11	2180	20241031	142.66	5460	-3.11	20241218	2180	142.66	20241031	5460	-3.11	20241218	2180	142.66	20241031	N	097230	5000	4163 억	11016465	N	N	3	N	00	N
71	20241218	110738	57	100.00	KOSPI	신고가	건설업	N	N	N	N	N	5260	1060	2	25.24	17665171015	3483671	178.05	4200	5460	4110	5460	2940	4200	5070.86	13.23	0	47088	4743	4471	4148	3876	3553	4607	4012	4164	1260	5000	2940	10	1	83274281	4380	-3.84	1.28	12	4.18	-1369.00	4110.00	5460	20241218	-3.66	2180	20241031	141.28	5460	-3.66	20241218	2180	141.28	20241031	5460	-3.66	20241218	2180	141.28	20241031	N	097230	5000	4163 억	11016465	N	N	3	N	00	N
72	20241218	100739	57	100.00	KOSPI	신고가	건설업	N	N	N	N	N	5190	990	2	23.57	14421256005	2866969	146.53	4200	5460	4110	5460	2940	4200	5030.15	13.23	0	58761	4743	4471	4148	3876	3553	4607	4012	4164	1260	5000	2940	10	1	83274281	4322	-3.79	1.26	12	3.44	-1369.00	4110.00	5460	20241218	-4.95	2180	20241031	138.07	5460	-4.95	20241218	2180	138.07	20241031	5460	-4.95	20241218	2180	138.07	20241031	N	097230	5000	4163 억	11016465	N	N	3	N	00	N
73	20241218	090741	57	100.00	KOSPI		건설업	N	N	N	N	N	4365	165	2	3.93	482207570	112823	5.77	4200	4450	4110	5460	2940	4200	4274.04	13.23	0	-5157	4743	4471	4148	3876	3553	4607	4012	4164	1260	5000	2940	5	1	83274281	3635	-3.19	1.06	12	0.14	-1369.00	4110.00	4835	20241127	-9.72	2180	20241031	100.23	4835	-9.72	20241127	2180	100.23	20241031	4835	-9.72	20241127	2180	100.23	20241031	N	097230	5000	4163 억	11016465	N	N	3	N	00	N
74	20241217	160734	57	100.00	KOSPI			N	N	N	N	N	4200	295	2	7.55	8210169970	1950692	298.27	4000	4420	3825	5070	2735	3905	4208.86	13.57	0	-121158	4145	4025	3930	3810	3715	3977	3762	4164	1165	5000	2730	5	1	83274281	3498	-3.07	1.02	12	2.34	-1369.00	4110.00	4835	20241127	-13.13	2180	20241031	92.66	4835	-13.13	20241127	2180	92.66	20241031	4835	-13.13	20241127	2180	92.66	20241031	N	097230	5000	4163 억	11296413	N	N	3	N	00	N
75	20241217	150737	57	100.00	KOSPI			N	N	N	N	N	4230	325	2	8.32	7963061010	1891955	289.29	4000	4420	3825	5070	2735	3905	4208.92	13.57	0	-132519	4145	4025	3930	3810	3715	3977	3762	4164	1165	5000	2730	5	1	83274281	3523	-3.09	1.03	12	2.27	-1369.00	4110.00	4835	20241127	-12.51	2180	20241031	94.04	4835	-12.51	20241127	2180	94.04	20241031	4835	-12.51	20241127	2180	94.04	20241031	N	097230	5000	4163 억	11296413	N	N	4	N	00	N
76	20241217	140731	57	100.00	KOSPI			N	N	N	N	N	4265	360	2	9.22	6923558535	1649119	252.16	4000	4420	3825	5070	2735	3905	4198.35	13.57	0	-113781	4145	4025	3930	3810	3715	3977	3762	4164	1165	5000	2730	5	1	83274281	3552	-3.12	1.04	12	1.98	-1369.00	4110.00	4835	20241127	-11.79	2180	20241031	95.64	4835	-11.79	20241127	2180	95.64	20241031	4835	-11.79	20241127	2180	95.64	20241031	N	097230	5000	4163 억	11296413	N	N	4	N	00	N
77	20241217	130725	57	100.00	KOSPI			N	N	N	N	N	4165	260	2	6.66	6169814655	1471126	224.94	4000	4420	3825	5070	2735	3905	4193.95	13.57	0	-96549	4145	4025	3930	3810	3715	3977	3762	4164	1165	5000	2730	5	1	83274281	3468	-3.04	1.01	12	1.77	-1369.00	4110.00	4835	20241127	-13.86	2180	20241031	91.06	4835	-13.86	20241127	2180	91.06	20241031	4835	-13.86	20241127	2180	91.06	20241031	N	097230	5000	4163 억	11296413	N	N	4	N	00	N
78	20241217	120719	57	100.00	KOSPI			N	N	N	N	N	4205	300	2	7.68	5738131050	1367786	209.14	4000	4420	3825	5070	2735	3905	4195.21	13.57	0	-90301	4145	4025	3930	3810	3715	3977	3762	4164	1165	5000	2730	5	1	83274281	3502	-3.07	1.02	12	1.64	-1369.00	4110.00	4835	20241127	-13.03	2180	20241031	92.89	4835	-13.03	20241127	2180	92.89	20241031	4835	-13.03	20241127	2180	92.89	20241031	N	097230	5000	4163 억	11296413	N	N	4	N	00	N
79	20241217	110722	57	100.00	KOSPI			N	N	N	N	N	4090	185	2	4.74	5155295900	1228300	187.81	4000	4420	3825	5070	2735	3905	4197.11	13.57	0	-84044	4145	4025	3930	3810	3715	3977	3762	4164	1165	5000	2730	5	1	83274281	3406	-2.99	1.00	12	1.48	-1369.00	4110.00	4835	20241127	-15.41	2180	20241031	87.61	4835	-15.41	20241127	2180	87.61	20241031	4835	-15.41	20241127	2180	87.61	20241031	N	097230	5000	4163 억	11296413	N	N	4	N	00	N
80	20241217	100728	57	100.00	KOSPI			N	N	N	N	N	4375	470	2	12.04	2771112320	663911	101.51	4000	4420	3825	5070	2735	3905	4173.94	13.57	0	-54930	4145	4025	3930	3810	3715	3977	3762	4164	1165	5000	2730	5	1	83274281	3643	-3.20	1.06	12	0.80	-1369.00	4110.00	4835	20241127	-9.51	2180	20241031	100.69	4835	-9.51	20241127	2180	100.69	20241031	4835	-9.51	20241127	2180	100.69	20241031	N	097230	5000	4163 억	11296413	N	N	4	N	00	N
81	20241217	090735	57	100.00	KOSPI			N	N	N	N	N	3865	-40	5	-1.02	111101745	28442	4.35	4000	4000	3855	5070	2735	3905	3906.26	13.57	0	-11943	4145	4025	3930	3810	3715	3977	3762	4164	1165	5000	2730	5	1	83274281	3219	-2.82	0.94	12	0.03	-1369.00	4110.00	4835	20241127	-20.06	2180	20241031	77.29	4835	-20.06	20241127	2180	77.29	20241031	4835	-20.06	20241127	2180	77.29	20241031	N	097230	5000	4163 억	11296413	N	N	4	N	00	N
82	20241216	160728	57	100.00	KOSPI			N	N	N	N	N	3905	-120	5	-2.98	2544559940	652126	69.55	4045	4050	3835	5230	2820	4025	3901.76	13.87	0	-193792	4371	4197	3861	3687	3351	4285	3775	4164	1205	5000	2810	5	1	83274281	3252	-2.85	0.95	12	0.78	-1369.00	4110.00	4835	20241127	-19.23	2180	20241031	79.13	4835	-19.23	20241127	2180	79.13	20241031	4835	-19.23	20241127	2180	79.13	20241031	N	097230	5000	4163 억	11546878	N	N	4	N	00	N
83	20241216	150736	57	100.00	KOSPI			N	N	N	N	N	3900	-125	5	-3.11	2432973570	623571	66.50	4045	4050	3835	5230	2820	4025	3901.48	13.87	0	-183219	4371	4197	3861	3687	3351	4285	3775	4164	1205	5000	2810	5	1	83274281	3248	-2.85	0.95	12	0.75	-1369.00	4110.00	4835	20241127	-19.34	2180	20241031	78.90	4835	-19.34	20241127	2180	78.90	20241031	4835	-19.34	20241127	2180	78.90	20241031	N	097230	5000	4163 억	11546878	N	N	93	N	00	N
84	20241216	140735	57	100.00	KOSPI			N	N	N	N	N	3885	-140	5	-3.48	2239859695	573872	61.20	4045	4050	3835	5230	2820	4025	3902.86	13.87	0	-166591	4371	4197	3861	3687	3351	4285	3775	4164	1205	5000	2810	5	1	83274281	3235	-2.84	0.95	12	0.69	-1369.00	4110.00	4835	20241127	-19.65	2180	20241031	78.21	4835	-19.65	20241127	2180	78.21	20241031	4835	-19.65	20241127	2180	78.21	20241031	N	097230	5000	4163 억	11546878	N	N	93	N	00	N
85	20241216	130736	57	100.00	KOSPI			N	N	N	N	N	3875	-150	5	-3.73	1926002650	492492	52.52	4045	4050	3850	5230	2820	4025	3910.50	13.87	0	-148400	4371	4197	3861	3687	3351	4285	3775	4164	1205	5000	2810	5	1	83274281	3227	-2.83	0.94	12	0.59	-1369.00	4110.00	4835	20241127	-19.86	2180	20241031	77.75	4835	-19.86	20241127	2180	77.75	20241031	4835	-19.86	20241127	2180	77.75	20241031	N	097230	5000	4163 억	11546878	N	N	93	N	00	N
86	20241216	120736	57	100.00	KOSPI			N	N	N	N	N	3875	-150	5	-3.73	1766162950	451271	48.13	4045	4050	3850	5230	2820	4025	3913.51	13.87	0	-139905	4371	4197	3861	3687	3351	4285	3775	4164	1205	5000	2810	5	1	83274281	3227	-2.83	0.94	12	0.54	-1369.00	4110.00	4835	20241127	-19.86	2180	20241031	77.75	4835	-19.86	20241127	2180	77.75	20241031	4835	-19.86	20241127	2180	77.75	20241031	N	097230	5000	4163 억	11546878	N	N	93	N	00	N
87	20241216	110735	57	100.00	KOSPI			N	N	N	N	N	3910	-115	5	-2.86	1564808350	399451	42.60	4045	4050	3850	5230	2820	4025	3917.13	13.87	0	-127617	4371	4197	3861	3687	3351	4285	3775	4164	1205	5000	2810	5	1	83274281	3256	-2.86	0.95	12	0.48	-1369.00	4110.00	4835	20241127	-19.13	2180	20241031	79.36	4835	-19.13	20241127	2180	79.36	20241031	4835	-19.13	20241127	2180	79.36	20241031	N	097230	5000	4163 억	11546878	N	N	93	N	00	N
88	20241216	100736	57	100.00	KOSPI			N	N	N	N	N	3905	-120	5	-2.98	1200099835	305246	32.55	4045	4050	3865	5230	2820	4025	3931.28	13.87	0	-90109	4371	4197	3861	3687	3351	4285	3775	4164	1205	5000	2810	5	1	83274281	3252	-2.85	0.95	12	0.37	-1369.00	4110.00	4835	20241127	-19.23	2180	20241031	79.13	4835	-19.23	20241127	2180	79.13	20241031	4835	-19.23	20241127	2180	79.13	20241031	N	097230	5000	4163 억	11546878	N	N	93	N	00	N
89	20241216	090736	57	100.00	KOSPI			N	N	N	N	N	3900	-125	5	-3.11	294188125	73930	7.88	4045	4050	3890	5230	2820	4025	3978.66	13.87	0	-15175	4371	4197	3861	3687	3351	4285	3775	4164	1205	5000	2810	5	1	83274281	3248	-2.85	0.95	12	0.09	-1369.00	4110.00	4835	20241127	-19.34	2180	20241031	78.90	4835	-19.34	20241127	2180	78.90	20241031	4835	-19.34	20241127	2180	78.90	20241031	N	097230	5000	4163 억	11546878	N	N	93	N	00	N
90	20241213	160729	57	100.00	KOSPI			N	N	N	N	N	4025	390	2	10.73	3555425920	935574	119.68	3635	4035	3525	4725	2545	3635	3799.69	13.88	0	19870	4051	3842	3711	3502	3371	3777	3437	4164	1090	5000	2540	5	1	83274281	3352	-2.94	0.98	12	1.12	-1369.00	4110.00	4835	20241127	-16.75	2180	20241031	84.63	4835	-16.75	20241127	2180	84.63	20241031	4835	-16.75	20241127	2180	84.63	20241031	N	097230	5000	4163 억	11561223	N	N	93	N	00	N
91	20241213	150733	57	100.00	KOSPI			N	N	N	N	N	3925	290	2	7.98	3196411685	845756	108.19	3635	4035	3525	4725	2545	3635	3779.36	13.88	0	31921	4051	3842	3711	3502	3371	3777	3437	4164	1090	5000	2540	5	1	83274281	3269	-2.87	0.95	12	1.02	-1369.00	4110.00	4835	20241127	-18.82	2180	20241031	80.05	4835	-18.82	20241127	2180	80.05	20241031	4835	-18.82	20241127	2180	80.05	20241031	N	097230	5000	4163 억	11561223	N	N	0	N	00	N
92	20241213	140734	57	100.00	KOSPI			N	N	N	N	N	3805	170	2	4.68	2836185490	753185	96.35	3635	4035	3525	4725	2545	3635	3765.60	13.88	0	21597	4051	3842	3711	3502	3371	3777	3437	4164	1090	5000	2540	5	1	83274281	3169	-2.78	0.93	12	0.90	-1369.00	4110.00	4835	20241127	-21.30	2180	20241031	74.54	4835	-21.30	20241127	2180	74.54	20241031	4835	-21.30	20241127	2180	74.54	20241031	N	097230	5000	4163 억	11561223	N	N	0	N	00	N
93	20241213	130734	57	100.00	KOSPI			N	N	N	N	N	3835	200	2	5.50	2535817000	674676	86.30	3635	4035	3525	4725	2545	3635	3758.58	13.88	0	4453	4051	3842	3711	3502	3371	3777	3437	4164	1090	5000	2540	5	1	83274281	3194	-2.80	0.93	12	0.81	-1369.00	4110.00	4835	20241127	-20.68	2180	20241031	75.92	4835	-20.68	20241127	2180	75.92	20241031	4835	-20.68	20241127	2180	75.92	20241031	N	097230	5000	4163 억	11561223	N	N	0	N	00	N
94	20241213	120735	57	100.00	KOSPI			N	N	N	N	N	3760	125	2	3.44	1245972455	344592	44.08	3635	3795	3525	4725	2545	3635	3615.79	13.88	0	-35660	4051	3842	3711	3502	3371	3777	3437	4164	1090	5000	2540	5	1	83274281	3131	-2.75	0.91	12	0.41	-1369.00	4110.00	4835	20241127	-22.23	2180	20241031	72.48	4835	-22.23	20241127	2180	72.48	20241031	4835	-22.23	20241127	2180	72.48	20241031	N	097230	5000	4163 억	11561223	N	N	0	N	00	N
95	20241213	110733	57	100.00	KOSPI			N	N	N	N	N	3585	-50	5	-1.38	798039335	222707	28.49	3635	3710	3525	4725	2545	3635	3583.35	13.88	0	-36480	4051	3842	3711	3502	3371	3777	3437	4164	1090	5000	2540	5	1	83274281	2985	-2.62	0.87	12	0.27	-1369.00	4110.00	4835	20241127	-25.85	2180	20241031	64.45	4835	-25.85	20241127	2180	64.45	20241031	4835	-25.85	20241127	2180	64.45	20241031	N	097230	5000	4163 억	11561223	N	N	0	N	00	N
96	20241213	100727	57	100.00	KOSPI			N	N	N	N	N	3595	-40	5	-1.10	622753060	173661	22.21	3635	3710	3525	4725	2545	3635	3586.01	13.88	0	-22241	4051	3842	3711	3502	3371	3777	3437	4164	1090	5000	2540	5	1	83274281	2994	-2.63	0.87	12	0.21	-1369.00	4110.00	4835	20241127	-25.65	2180	20241031	64.91	4835	-25.65	20241127	2180	64.91	20241031	4835	-25.65	20241127	2180	64.91	20241031	N	097230	5000	4163 억	11561223	N	N	0	N	00	N
97	20241213	090734	57	100.00	KOSPI			N	N	N	N	N	3570	-65	5	-1.79	176192225	48807	6.24	3635	3710	3555	4725	2545	3635	3609.95	13.88	0	5457	4051	3842	3711	3502	3371	3777	3437	4164	1090	5000	2540	5	1	83274281	2973	-2.61	0.87	12	0.06	-1369.00	4110.00	4835	20241127	-26.16	2180	20241031	63.76	4835	-26.16	20241127	2180	63.76	20241031	4835	-26.16	20241127	2180	63.76	20241031	N	097230	5000	4163 억	11561223	N	N	0	N	00	N
98	20241212	160736	57	100.00	KOSPI			N	N	N	N	N	3635	-190	5	-4.97	2866398225	779099	113.60	3920	3920	3580	4970	2680	3825	3679.08	14.15	0	-185768	4035	3930	3720	3615	3405	3982	3667	4164	1145	5000	2670	5	1	83274281	3027	-2.66	0.88	12	0.94	-1369.00	4110.00	4835	20241127	-24.82	2180	20241031	66.74	4835	-24.82	20241127	2180	66.74	20241031	4835	-24.82	20241127	2180	66.74	20241031	N	097230	5000	4163 억	11780865	N	N	0	N	00	N
99	20241212	150729	57	100.00	KOSPI			N	N	N	N	N	3605	-220	5	-5.75	2722799600	739437	107.81	3920	3920	3580	4970	2680	3825	3682.21	14.15	0	-160925	4035	3930	3720	3615	3405	3982	3667	4164	1145	5000	2670	5	1	83274281	3002	-2.63	0.88	12	0.89	-1369.00	4110.00	4835	20241127	-25.44	2180	20241031	65.37	4835	-25.44	20241127	2180	65.37	20241031	4835	-25.44	20241127	2180	65.37	20241031	N	097230	5000	4163 억	11780865	N	N	0	N	00	N
100	20241212	140728	57	100.00	KOSPI			N	N	N	N	N	3620	-205	5	-5.36	2241748395	606140	88.38	3920	3920	3595	4970	2680	3825	3698.34	14.15	0	-160200	4035	3930	3720	3615	3405	3982	3667	4164	1145	5000	2670	5	1	83274281	3015	-2.64	0.88	12	0.73	-1369.00	4110.00	4835	20241127	-25.13	2180	20241031	66.06	4835	-25.13	20241127	2180	66.06	20241031	4835	-25.13	20241127	2180	66.06	20241031	N	097230	5000	4163 억	11780865	N	N	0	N	00	N
101	20241212	130724	57	100.00	KOSPI			N	N	N	N	N	3600	-225	5	-5.88	2111810860	570191	83.14	3920	3920	3595	4970	2680	3825	3703.63	14.15	0	-152680	4035	3930	3720	3615	3405	3982	3667	4164	1145	5000	2670	5	1	83274281	2998	-2.63	0.88	12	0.68	-1369.00	4110.00	4835	20241127	-25.54	2180	20241031	65.14	4835	-25.54	20241127	2180	65.14	20241031	4835	-25.54	20241127	2180	65.14	20241031	N	097230	5000	4163 억	11780865	N	N	0	N	00	N
102	20241212	120713	57	100.00	KOSPI			N	N	N	N	N	3645	-180	5	-4.71	1813001735	487814	71.13	3920	3920	3645	4970	2680	3825	3716.52	14.15	0	-122145	4035	3930	3720	3615	3405	3982	3667	4164	1145	5000	2670	5	1	83274281	3035	-2.66	0.89	12	0.59	-1369.00	4110.00	4835	20241127	-24.61	2180	20241031	67.20	4835	-24.61	20241127	2180	67.20	20241031	4835	-24.61	20241127	2180	67.20	20241031	N	097230	5000	4163 억	11780865	N	N	0	N	00	N
103	20241212	110724	57	100.00	KOSPI			N	N	N	N	N	3710	-115	5	-3.01	1537281280	412820	60.19	3920	3920	3645	4970	2680	3825	3723.78	14.15	0	-86039	4035	3930	3720	3615	3405	3982	3667	4164	1145	5000	2670	5	1	83274281	3089	-2.71	0.90	12	0.50	-1369.00	4110.00	4835	20241127	-23.27	2180	20241031	70.18	4835	-23.27	20241127	2180	70.18	20241031	4835	-23.27	20241127	2180	70.18	20241031	N	097230	5000	4163 억	11780865	N	N	0	N	00	N
104	20241212	100723	57	100.00	KOSPI			N	N	N	N	N	3695	-130	5	-3.40	1379857105	370526	54.02	3920	3920	3645	4970	2680	3825	3723.97	14.15	0	-79663	4035	3930	3720	3615	3405	3982	3667	4164	1145	5000	2670	5	1	83274281	3077	-2.70	0.90	12	0.44	-1369.00	4110.00	4835	20241127	-23.58	2180	20241031	69.50	4835	-23.58	20241127	2180	69.50	20241031	4835	-23.58	20241127	2180	69.50	20241031	N	097230	5000	4163 억	11780865	N	N	0	N	00	N
105	20241212	090729	57	100.00	KOSPI			N	N	N	N	N	3720	-105	5	-2.75	363667570	95650	13.95	3920	3920	3720	4970	2680	3825	3802.00	14.15	0	-43359	4035	3930	3720	3615	3405	3982	3667	4164	1145	5000	2670	5	1	83274281	3098	-2.72	0.91	12	0.11	-1369.00	4110.00	4835	20241127	-23.06	2180	20241031	70.64	4835	-23.06	20241127	2180	70.64	20241031	4835	-23.06	20241127	2180	70.64	20241031	N	097230	5000	4163 억	11780865	N	N	0	N	00	N
106	20241211	160721	57	100.00	KOSPI			N	N	N	N	N	3825	365	2	10.55	2500511665	680463	92.22	3510	3825	3510	4495	2425	3460	3674.61	14.27	0	-46685	3736	3597	3426	3287	3116	3667	3357	4164	1035	5000	2420	5	1	83274281	3185	-2.79	0.93	12	0.82	-1369.00	4110.00	4835	20241127	-20.89	2180	20241031	75.46	4835	-20.89	20241127	2180	75.46	20241031	4835	-20.89	20241127	2180	75.46	20241031	N	097230	5000	4163 억	11880182	N	N	0	N	00	N
107	20241211	150632	57	100.00	KOSPI			N	N	N	N	N	3745	285	2	8.24	2212152235	604528	81.93	3510	3765	3510	4495	2425	3460	3659.34	14.27	0	-33478	3736	3597	3426	3287	3116	3667	3357	4164	1035	5000	2420	5	1	83274281	3119	-2.74	0.91	12	0.73	-1369.00	4110.00	4835	20241127	-22.54	2180	20241031	71.79	4835	-22.54	20241127	2180	71.79	20241031	4835	-22.54	20241127	2180	71.79	20241031	N	097230	5000	4163 억	11880182	N	N	0	N	00	N
108	20241211	140728	57	100.00	KOSPI			N	N	N	N	N	3660	200	2	5.78	1832233425	502471	68.10	3510	3720	3510	4495	2425	3460	3646.48	14.27	0	-26606	3736	3597	3426	3287	3116	3667	3357	4164	1035	5000	2420	5	1	83274281	3048	-2.67	0.89	12	0.60	-1369.00	4110.00	4835	20241127	-24.30	2180	20241031	67.89	4835	-24.30	20241127	2180	67.89	20241031	4835	-24.30	20241127	2180	67.89	20241031	N	097230	5000	4163 억	11880182	N	N	0	N	00	N
109	20241211	130730	57	100.00	KOSPI			N	N	N	N	N	3680	220	2	6.36	1660929485	455830	61.78	3510	3720	3510	4495	2425	3460	3643.79	14.27	0	-22220	3736	3597	3426	3287	3116	3667	3357	4164	1035	5000	2420	5	1	83274281	3064	-2.69	0.90	12	0.55	-1369.00	4110.00	4835	20241127	-23.89	2180	20241031	68.81	4835	-23.89	20241127	2180	68.81	20241031	4835	-23.89	20241127	2180	68.81	20241031	N	097230	5000	4163 억	11880182	N	N	0	N	00	N
110	20241211	120731	57	100.00	KOSPI			N	N	N	N	N	3625	165	2	4.77	1504821335	413190	56.00	3510	3720	3510	4495	2425	3460	3642.00	14.27	0	-17181	3736	3597	3426	3287	3116	3667	3357	4164	1035	5000	2420	5	1	83274281	3019	-2.65	0.88	12	0.50	-1369.00	4110.00	4835	20241127	-25.03	2180	20241031	66.28	4835	-25.03	20241127	2180	66.28	20241031	4835	-25.03	20241127	2180	66.28	20241031	N	097230	5000	4163 억	11880182	N	N	0	N	00	N
111	20241211	110728	57	100.00	KOSPI			N	N	N	N	N	3620	160	2	4.62	1357014930	372214	50.44	3510	3720	3510	4495	2425	3460	3645.84	14.27	0	-18656	3736	3597	3426	3287	3116	3667	3357	4164	1035	5000	2420	5	1	83274281	3015	-2.64	0.88	12	0.45	-1369.00	4110.00	4835	20241127	-25.13	2180	20241031	66.06	4835	-25.13	20241127	2180	66.06	20241031	4835	-25.13	20241127	2180	66.06	20241031	N	097230	5000	4163 억	11880182	N	N	0	N	00	N
112	20241211	100730	57	100.00	KOSPI			N	N	N	N	N	3680	220	2	6.36	926157615	254523	34.49	3510	3720	3510	4495	2425	3460	3638.86	14.27	0	-16899	3736	3597	3426	3287	3116	3667	3357	4164	1035	5000	2420	5	1	83274281	3064	-2.69	0.90	12	0.31	-1369.00	4110.00	4835	20241127	-23.89	2180	20241031	68.81	4835	-23.89	20241127	2180	68.81	20241031	4835	-23.89	20241127	2180	68.81	20241031	N	097230	5000	4163 억	11880182	N	N	0	N	00	N
113	20241211	090733	57	100.00	KOSPI			N	N	N	N	N	3640	180	2	5.20	260292260	72401	9.81	3510	3680	3510	4495	2425	3460	3595.32	14.27	0	8921	3736	3597	3426	3287	3116	3667	3357	4164	1035	5000	2420	5	1	83274281	3031	-2.66	0.89	12	0.09	-1369.00	4110.00	4835	20241127	-24.72	2180	20241031	66.97	4835	-24.72	20241127	2180	66.97	20241031	4835	-24.72	20241127	2180	66.97	20241031	N	097230	5000	4163 억	11880182	N	N	0	N	00	N
114	20241210	160723	57	100.00	KOSPI			N	N	N	N	N	3460	240	2	7.45	2518670655	727547	121.85	3255	3565	3255	4185	2255	3220	3461.87	14.28	0	-12372	3440	3330	3270	3160	3100	3300	3130	4164	965	5000	2250	5	1	83274281	2881	-2.53	0.84	12	0.87	-1369.00	4110.00	4835	20241127	-28.44	2180	20241031	58.72	4835	-28.44	20241127	2180	58.72	20241031	4835	-28.44	20241127	2180	58.72	20241031	N	097230	5000	4163 억	11891020	N	N	0	N	00	N
115	20241210	150724	57	100.00	KOSPI			N	N	N	N	N	3505	285	2	8.85	2426586300	701057	117.41	3255	3565	3255	4185	2255	3220	3461.33	14.28	0	-18579	3440	3330	3270	3160	3100	3300	3130	4164	965	5000	2250	5	1	83274281	2919	-2.56	0.85	12	0.84	-1369.00	4110.00	4835	20241127	-27.51	2180	20241031	60.78	4835	-27.51	20241127	2180	60.78	20241031	4835	-27.51	20241127	2180	60.78	20241031	N	097230	5000	4163 억	11891020	N	N	0	N	00	N
116	20241210	140725	57	100.00	KOSPI			N	N	N	N	N	3535	315	2	9.78	2297577705	664418	111.28	3255	3565	3255	4185	2255	3220	3458.03	14.28	0	-11860	3440	3330	3270	3160	3100	3300	3130	4164	965	5000	2250	5	1	83274281	2944	-2.58	0.86	12	0.80	-1369.00	4110.00	4835	20241127	-26.89	2180	20241031	62.16	4835	-26.89	20241127	2180	62.16	20241031	4835	-26.89	20241127	2180	62.16	20241031	N	097230	5000	4163 억	11891020	N	N	0	N	00	N
117	20241210	130724	57	100.00	KOSPI			N	N	N	N	N	3500	280	2	8.70	2055068270	595686	99.77	3255	3540	3255	4185	2255	3220	3449.92	14.28	0	-5725	3440	3330	3270	3160	3100	3300	3130	4164	965	5000	2250	5	1	83274281	2915	-2.56	0.85	12	0.72	-1369.00	4110.00	4835	20241127	-27.61	2180	20241031	60.55	4835	-27.61	20241127	2180	60.55	20241031	4835	-27.61	20241127	2180	60.55	20241031	N	097230	5000	4163 억	11891020	N	N	0	N	00	N
118	20241210	120724	57	100.00	KOSPI			N	N	N	N	N	3440	220	2	6.83	1672468660	484963	81.22	3255	3540	3255	4185	2255	3220	3448.65	14.28	0	-14735	3440	3330	3270	3160	3100	3300	3130	4164	965	5000	2250	5	1	83274281	2865	-2.51	0.84	12	0.58	-1369.00	4110.00	4835	20241127	-28.85	2180	20241031	57.80	4835	-28.85	20241127	2180	57.80	20241031	4835	-28.85	20241127	2180	57.80	20241031	N	097230	5000	4163 억	11891020	N	N	0	N	00	N
119	20241210	110723	57	100.00	KOSPI			N	N	N	N	N	3505	285	2	8.85	1570015055	455521	76.29	3255	3540	3255	4185	2255	3220	3446.64	14.28	0	-3408	3440	3330	3270	3160	3100	3300	3130	4164	965	5000	2250	5	1	83274281	2919	-2.56	0.85	12	0.55	-1369.00	4110.00	4835	20241127	-27.51	2180	20241031	60.78	4835	-27.51	20241127	2180	60.78	20241031	4835	-27.51	20241127	2180	60.78	20241031	N	097230	5000	4163 억	11891020	N	N	0	N	00	N
120	20241210	100724	57	100.00	KOSPI			N	N	N	N	N	3510	290	2	9.01	1259696950	366936	61.46	3255	3540	3255	4185	2255	3220	3433.02	14.28	0	-6200	3440	3330	3270	3160	3100	3300	3130	4164	965	5000	2250	5	1	83274281	2923	-2.56	0.85	12	0.44	-1369.00	4110.00	4835	20241127	-27.40	2180	20241031	61.01	4835	-27.40	20241127	2180	61.01	20241031	4835	-27.40	20241127	2180	61.01	20241031	N	097230	5000	4163 억	11891020	N	N	0	N	00	N
121	20241210	090728	57	100.00	KOSPI			N	N	N	N	N	3390	170	2	5.28	347079710	103915	17.40	3255	3440	3255	4185	2255	3220	3340.03	14.28	0	-10354	3440	3330	3270	3160	3100	3300	3130	4164	965	5000	2250	5	1	83274281	2823	-2.48	0.82	12	0.12	-1369.00	4110.00	4835	20241127	-29.89	2180	20241031	55.50	4835	-29.89	20241127	2180	55.50	20241031	4835	-29.89	20241127	2180	55.50	20241031	N	097230	5000	4163 억	11891020	N	N	0	N	00	N
122	20241209	160721	57	100.00	KOSPI			N	N	N	N	N	3220	-275	5	-7.87	1952584295	593510	54.94	3300	3380	3210	4540	2450	3495	3290.04	14.15	0	112343	3921	3707	3516	3302	3111	3612	3207	4164	1045	5000	2440	5	1	83274281	2681	-2.35	0.78	12	0.71	-1369.00	4110.00	4835	20241127	-33.40	2180	20241031	47.71	4835	-33.40	20241127	2180	47.71	20241031	4835	-33.40	20241127	2180	47.71	20241031	N	097230	5000	4163 억	11781917	N	N	0	N	00	N
123	20241209	150721	57	100.00	KOSPI			N	N	N	N	N	3270	-225	5	-6.44	1810210330	549527	50.87	3300	3380	3210	4540	2450	3495	3294.12	14.15	0	94624	3921	3707	3516	3302	3111	3612	3207	4164	1045	5000	2440	5	1	83274281	2723	-2.39	0.80	12	0.66	-1369.00	4110.00	4835	20241127	-32.37	2180	20241031	50.00	4835	-32.37	20241127	2180	50.00	20241031	4835	-32.37	20241127	2180	50.00	20241031	N	097230	5000	4163 억	11781917	N	N	0	N	00	N
124	20241209	140723	57	100.00	KOSPI			N	N	N	N	N	3275	-220	5	-6.29	1632981695	495225	45.84	3300	3380	3210	4540	2450	3495	3297.45	14.15	0	86726	3921	3707	3516	3302	3111	3612	3207	4164	1045	5000	2440	5	1	83274281	2727	-2.39	0.80	12	0.59	-1369.00	4110.00	4835	20241127	-32.26	2180	20241031	50.23	4835	-32.26	20241127	2180	50.23	20241031	4835	-32.26	20241127	2180	50.23	20241031	N	097230	5000	4163 억	11781917	N	N	0	N	00	N
125	20241209	130725	57	100.00	KOSPI			N	N	N	N	N	3310	-185	5	-5.29	1496845285	453856	42.01	3300	3380	3210	4540	2450	3495	3298.06	14.15	0	72745	3921	3707	3516	3302	3111	3612	3207	4164	1045	5000	2440	5	1	83274281	2756	-2.42	0.81	12	0.55	-1369.00	4110.00	4835	20241127	-31.54	2180	20241031	51.83	4835	-31.54	20241127	2180	51.83	20241031	4835	-31.54	20241127	2180	51.83	20241031	N	097230	5000	4163 억	11781917	N	N	0	N	00	N
126	20241209	120721	57	100.00	KOSPI			N	N	N	N	N	3295	-200	5	-5.72	1360356730	412619	38.20	3300	3380	3210	4540	2450	3495	3296.88	14.15	0	71654	3921	3707	3516	3302	3111	3612	3207	4164	1045	5000	2440	5	1	83274281	2744	-2.41	0.80	12	0.50	-1369.00	4110.00	4835	20241127	-31.85	2180	20241031	51.15	4835	-31.85	20241127	2180	51.15	20241031	4835	-31.85	20241127	2180	51.15	20241031	N	097230	5000	4163 억	11781917	N	N	0	N	00	N
127	20241209	110723	57	100.00	KOSPI			N	N	N	N	N	3350	-145	5	-4.15	1031766050	313194	28.99	3300	3380	3210	4540	2450	3495	3294.34	14.15	0	31764	3921	3707	3516	3302	3111	3612	3207	4164	1045	5000	2440	5	1	83274281	2790	-2.45	0.82	12	0.38	-1369.00	4110.00	4835	20241127	-30.71	2180	20241031	53.67	4835	-30.71	20241127	2180	53.67	20241031	4835	-30.71	20241127	2180	53.67	20241031	N	097230	5000	4163 억	11781917	N	N	0	N	00	N
128	20241209	100721	57	100.00	KOSPI			N	N	N	N	N	3345	-150	5	-4.29	929927615	282737	26.17	3300	3380	3210	4540	2450	3495	3289.02	14.15	0	28469	3921	3707	3516	3302	3111	3612	3207	4164	1045	5000	2440	5	1	83274281	2786	-2.44	0.81	12	0.34	-1369.00	4110.00	4835	20241127	-30.82	2180	20241031	53.44	4835	-30.82	20241127	2180	53.44	20241031	4835	-30.82	20241127	2180	53.44	20241031	N	097230	5000	4163 억	11781917	N	N	0	N	00	N
129	20241209	090717	57	100.00	KOSPI			N	N	N	N	N	3315	-180	5	-5.15	199071395	60248	5.58	3300	3375	3275	4540	2450	3495	3304.20	14.15	0	20797	3921	3707	3516	3302	3111	3612	3207	4164	1045	5000	2440	5	1	83274281	2761	-2.42	0.81	12	0.07	-1369.00	4110.00	4835	20241127	-31.44	2180	20241031	52.06	4835	-31.44	20241127	2180	52.06	20241031	4835	-31.44	20241127	2180	52.06	20241031	N	097230	5000	4163 억	11781917	N	N	0	N	00	N
130	20241206	160715	57	100.00	KOSPI		건설업	N	N	N	N	N	3495	-210	5	-5.67	3732976065	1079671	96.53	3715	3730	3325	4815	2595	3705	3457.48	14.06	0	-32055	3995	3850	3715	3570	3435	3782	3502	4164	1110	5000	2590	5	1	83274281	2910	-2.55	0.85	12	1.30	-1369.00	4110.00	4835	20241127	-27.71	2180	20241031	60.32	4835	-27.71	20241127	2180	60.32	20241031	4835	-27.71	20241127	2180	60.32	20241031	N	097230	5000	4163 억	11712228	N	N	1	N	00	N
131	20241206	150719	57	100.00	KOSPI		건설업	N	N	N	N	N	3495	-210	5	-5.67	3623853880	1048340	93.73	3715	3730	3325	4815	2595	3705	3456.75	14.06	0	-18972	3995	3850	3715	3570	3435	3782	3502	4164	1110	5000	2590	5	1	83274281	2910	-2.55	0.85	12	1.26	-1369.00	4110.00	4835	20241127	-27.71	2180	20241031	60.32	4835	-27.71	20241127	2180	60.32	20241031	4835	-27.71	20241127	2180	60.32	20241031	N	097230	5000	4163 억	11712228	N	N	1	N	00	N
132	20241206	140717	57	100.00	KOSPI		건설업	N	N	N	N	N	3465	-240	5	-6.48	3499691235	1012677	90.54	3715	3730	3325	4815	2595	3705	3455.88	14.06	0	-14904	3995	3850	3715	3570	3435	3782	3502	4164	1110	5000	2590	5	1	83274281	2885	-2.53	0.84	12	1.22	-1369.00	4110.00	4835	20241127	-28.34	2180	20241031	58.94	4835	-28.34	20241127	2180	58.94	20241031	4835	-28.34	20241127	2180	58.94	20241031	N	097230	5000	4163 억	11712228	N	N	1	N	00	N
133	20241206	130717	57	100.00	KOSPI		건설업	N	N	N	N	N	3450	-255	5	-6.88	3383126245	979177	87.55	3715	3730	3325	4815	2595	3705	3455.07	14.06	0	-18098	3995	3850	3715	3570	3435	3782	3502	4164	1110	5000	2590	5	1	83274281	2873	-2.52	0.84	12	1.18	-1369.00	4110.00	4835	20241127	-28.65	2180	20241031	58.26	4835	-28.65	20241127	2180	58.26	20241031	4835	-28.65	20241127	2180	58.26	20241031	N	097230	5000	4163 억	11712228	N	N	1	N	00	N
134	20241206	120714	57	100.00	KOSPI		건설업	N	N	N	N	N	3510	-195	5	-5.26	3222143235	932929	83.41	3715	3730	3325	4815	2595	3705	3453.79	14.06	0	-25147	3995	3850	3715	3570	3435	3782	3502	4164	1110	5000	2590	5	1	83274281	2923	-2.56	0.85	12	1.12	-1369.00	4110.00	4835	20241127	-27.40	2180	20241031	61.01	4835	-27.40	20241127	2180	61.01	20241031	4835	-27.40	20241127	2180	61.01	20241031	N	097230	5000	4163 억	11712228	N	N	1	N	00	N
135	20241206	110713	57	100.00	KOSPI		건설업	N	N	N	N	N	3400	-305	5	-8.23	2795705765	810455	72.46	3715	3730	3325	4815	2595	3705	3449.55	14.06	0	-18728	3995	3850	3715	3570	3435	3782	3502	4164	1110	5000	2590	5	1	83274281	2831	-2.48	0.83	12	0.97	-1369.00	4110.00	4835	20241127	-29.68	2180	20241031	55.96	4835	-29.68	20241127	2180	55.96	20241031	4835	-29.68	20241127	2180	55.96	20241031	N	097230	5000	4163 억	11712228	N	N	1	N	00	N
136	20241206	100712	57	100.00	KOSPI		건설업	N	N	N	N	N	3415	-290	5	-7.83	1988702725	571073	51.06	3715	3730	3345	4815	2595	3705	3482.40	14.06	0	-28943	3995	3850	3715	3570	3435	3782	3502	4164	1110	5000	2590	5	1	83274281	2844	-2.49	0.83	12	0.69	-1369.00	4110.00	4835	20241127	-29.37	2180	20241031	56.65	4835	-29.37	20241127	2180	56.65	20241031	4835	-29.37	20241127	2180	56.65	20241031	N	097230	5000	4163 억	11712228	N	N	1	N	00	N
137	20241206	090717	57	100.00	KOSPI		건설업	N	N	N	N	N	3645	-60	5	-1.62	109091320	29583	2.65	3715	3730	3645	4815	2595	3705	3687.64	14.06	0	-321	3995	3850	3715	3570	3435	3782	3502	4164	1110	5000	2590	5	1	83274281	3035	-2.66	0.89	12	0.04	-1369.00	4110.00	4835	20241127	-24.61	2180	20241031	67.20	4835	-24.61	20241127	2180	67.20	20241031	4835	-24.61	20241127	2180	67.20	20241031	N	097230	5000	4163 억	11712228	N	N	1	N	00	N
138	20241205	160704	57	100.00	KOSPI		건설업	N	N	N	N	N	3705	-170	5	-4.39	4111018135	1115375	60.27	3785	3860	3580	5030	2715	3875	3685.75	14.07	0	125450	4461	4167	3981	3687	3501	4075	3595	4164	1155	5000	2710	5	1	83274281	3085	-2.71	0.90	12	1.34	-1369.00	4110.00	4835	20241127	-23.37	2180	20241031	69.95	4835	-23.37	20241127	2180	69.95	20241031	4835	-23.37	20241127	2180	69.95	20241031	N	097230	5000	4163 억	11715547	N	N	1	N	00	N
139	20241205	150708	57	100.00	KOSPI		건설업	N	N	N	N	N	3735	-140	5	-3.61	3934705370	1067956	57.71	3785	3860	3580	5030	2715	3875	3684.33	14.07	0	129940	4461	4167	3981	3687	3501	4075	3595	4164	1155	5000	2710	5	1	83274281	3110	-2.73	0.91	12	1.28	-1369.00	4110.00	4835	20241127	-22.75	2180	20241031	71.33	4835	-22.75	20241127	2180	71.33	20241031	4835	-22.75	20241127	2180	71.33	20241031	N	097230	5000	4163 억	11715547	N	N	0	N	00	N
140	20241205	140656	57	100.00	KOSPI		건설업	N	N	N	N	N	3730	-145	5	-3.74	3306434220	897477	48.50	3785	3860	3580	5030	2715	3875	3684.14	14.07	0	101454	4461	4167	3981	3687	3501	4075	3595	4164	1155	5000	2710	5	1	83274281	3106	-2.72	0.91	12	1.08	-1369.00	4110.00	4835	20241127	-22.85	2180	20241031	71.10	4835	-22.85	20241127	2180	71.10	20241031	4835	-22.85	20241127	2180	71.10	20241031	N	097230	5000	4163 억	11715547	N	N	0	N	00	N
141	20241205	130705	57	100.00	KOSPI		건설업	N	N	N	N	N	3660	-215	5	-5.55	3104936625	843004	45.56	3785	3860	3580	5030	2715	3875	3683.18	14.07	0	97687	4461	4167	3981	3687	3501	4075	3595	4164	1155	5000	2710	5	1	83274281	3048	-2.67	0.89	12	1.01	-1369.00	4110.00	4835	20241127	-24.30	2180	20241031	67.89	4835	-24.30	20241127	2180	67.89	20241031	4835	-24.30	20241127	2180	67.89	20241031	N	097230	5000	4163 억	11715547	N	N	0	N	00	N
142	20241205	120705	57	100.00	KOSPI		건설업	N	N	N	N	N	3670	-205	5	-5.29	2770559150	751844	40.63	3785	3860	3580	5030	2715	3875	3685.02	14.07	0	94705	4461	4167	3981	3687	3501	4075	3595	4164	1155	5000	2710	5	1	83274281	3056	-2.68	0.89	12	0.90	-1369.00	4110.00	4835	20241127	-24.10	2180	20241031	68.35	4835	-24.10	20241127	2180	68.35	20241031	4835	-24.10	20241127	2180	68.35	20241031	N	097230	5000	4163 억	11715547	N	N	0	N	00	N
143	20241205	110704	57	100.00	KOSPI		건설업	N	N	N	N	N	3675	-200	5	-5.16	2356121830	639701	34.57	3785	3860	3580	5030	2715	3875	3683.16	14.07	0	64906	4461	4167	3981	3687	3501	4075	3595	4164	1155	5000	2710	5	1	83274281	3060	-2.68	0.89	12	0.77	-1369.00	4110.00	4835	20241127	-23.99	2180	20241031	68.58	4835	-23.99	20241127	2180	68.58	20241031	4835	-23.99	20241127	2180	68.58	20241031	N	097230	5000	4163 억	11715547	N	N	0	N	00	N
144	20241205	100701	57	100.00	KOSPI		건설업	N	N	N	N	N	3715	-160	5	-4.13	1697477850	459227	24.82	3785	3860	3580	5030	2715	3875	3696.38	14.07	0	39779	4461	4167	3981	3687	3501	4075	3595	4164	1155	5000	2710	5	1	83274281	3094	-2.71	0.90	12	0.55	-1369.00	4110.00	4835	20241127	-23.16	2180	20241031	70.41	4835	-23.16	20241127	2180	70.41	20241031	4835	-23.16	20241127	2180	70.41	20241031	N	097230	5000	4163 억	11715547	N	N	0	N	00	N
145	20241205	090706	57	100.00	KOSPI		건설업	N	N	N	N	N	3765	-110	5	-2.84	283101290	74693	4.04	3785	3860	3740	5030	2715	3875	3790.20	14.07	0	13746	4461	4167	3981	3687	3501	4075	3595	4164	1155	5000	2710	5	1	83274281	3135	-2.75	0.92	12	0.09	-1369.00	4110.00	4835	20241127	-22.13	2180	20241031	72.71	4835	-22.13	20241127	2180	72.71	20241031	4835	-22.13	20241127	2180	72.71	20241031	N	097230	5000	4163 억	11715547	N	N	0	N	00	N
146	20241204	160653	57	100.00	KOSPI		건설업	N	N	N	N	N	3875	-475	5	-10.92	7319114360	1845660	119.33	4155	4275	3795	5650	3045	4350	3965.65	14.17	0	116940	4800	4575	4345	4120	3890	4460	4005	4164	1300	5000	3040	5	1	83274281	3227	-2.83	0.94	12	2.22	-1369.00	4110.00	4835	20241127	-19.86	2180	20241031	77.75	4835	-19.86	20241127	2180	77.75	20241031	4835	-19.86	20241127	2180	77.75	20241031	N	097230	5000	4163 억	11797177	N	N	3	N	00	N
147	20241204	150654	57	100.00	KOSPI		건설업	N	N	N	N	N	3925	-425	5	-9.77	7099344700	1789286	115.68	4155	4275	3795	5650	3045	4350	3967.70	14.17	0	112212	4800	4575	4345	4120	3890	4460	4005	4164	1300	5000	3040	5	1	83274281	3269	-2.87	0.95	12	2.15	-1369.00	4110.00	4835	20241127	-18.82	2180	20241031	80.05	4835	-18.82	20241127	2180	80.05	20241031	4835	-18.82	20241127	2180	80.05	20241031	N	097230	5000	4163 억	11797177	N	N	3	N	00	N
148	20241204	140653	57	100.00	KOSPI		건설업	N	N	N	N	N	3815	-535	5	-12.30	6188653895	1554297	100.49	4155	4275	3800	5650	3045	4350	3981.64	14.17	0	94344	4800	4575	4345	4120	3890	4460	4005	4164	1300	5000	3040	5	1	83274281	3177	-2.79	0.93	12	1.87	-1369.00	4110.00	4835	20241127	-21.10	2180	20241031	75.00	4835	-21.10	20241127	2180	75.00	20241031	4835	-21.10	20241127	2180	75.00	20241031	N	097230	5000	4163 억	11797177	N	N	3	N	00	N
149	20241204	130651	57	100.00	KOSPI		건설업	N	N	N	N	N	3880	-470	5	-10.80	5383988320	1345779	87.01	4155	4275	3800	5650	3045	4350	4000.65	14.17	0	69272	4800	4575	4345	4120	3890	4460	4005	4164	1300	5000	3040	5	1	83274281	3231	-2.83	0.94	12	1.62	-1369.00	4110.00	4835	20241127	-19.75	2180	20241031	77.98	4835	-19.75	20241127	2180	77.98	20241031	4835	-19.75	20241127	2180	77.98	20241031	N	097230	5000	4163 억	11797177	N	N	3	N	00	N
150	20241204	120649	57	100.00	KOSPI		건설업	N	N	N	N	N	3960	-390	5	-8.97	4950225440	1235615	79.89	4155	4275	3800	5650	3045	4350	4006.28	14.17	0	56947	4800	4575	4345	4120	3890	4460	4005	4164	1300	5000	3040	5	1	83274281	3298	-2.89	0.96	12	1.48	-1369.00	4110.00	4835	20241127	-18.10	2180	20241031	81.65	4835	-18.10	20241127	2180	81.65	20241031	4835	-18.10	20241127	2180	81.65	20241031	N	097230	5000	4163 억	11797177	N	N	3	N	00	N
151	20241204	110640	57	100.00	KOSPI		건설업	N	N	N	N	N	3945	-405	5	-9.31	4407858805	1096449	70.89	4155	4275	3800	5650	3045	4350	4020.12	14.17	0	47312	4800	4575	4345	4120	3890	4460	4005	4164	1300	5000	3040	5	1	83274281	3285	-2.88	0.96	12	1.32	-1369.00	4110.00	4835	20241127	-18.41	2180	20241031	80.96	4835	-18.41	20241127	2180	80.96	20241031	4835	-18.41	20241127	2180	80.96	20241031	N	097230	5000	4163 억	11797177	N	N	3	N	00	N
152	20241204	100642	57	100.00	KOSPI		건설업	N	N	N	N	N	3915	-435	5	-10.00	3446623550	851270	55.04	4155	4275	3840	5650	3045	4350	4048.80	14.17	0	60236	4800	4575	4345	4120	3890	4460	4005	4164	1300	5000	3040	5	1	83274281	3260	-2.86	0.95	12	1.02	-1369.00	4110.00	4835	20241127	-19.03	2180	20241031	79.59	4835	-19.03	20241127	2180	79.59	20241031	4835	-19.03	20241127	2180	79.59	20241031	N	097230	5000	4163 억	11797177	N	N	3	N	00	N
153	20241204	090654	57	100.00	KOSPI		건설업	N	N	N	N	N	4205	-145	5	-3.33	574590045	137240	8.87	4155	4240	4125	5650	3045	4350	4186.75	14.17	0	50028	4800	4575	4345	4120	3890	4460	4005	4164	1300	5000	3040	5	1	83274281	3502	-3.07	1.02	12	0.16	-1369.00	4110.00	4835	20241127	-13.03	2180	20241031	92.89	4835	-13.03	20241127	2180	92.89	20241031	4835	-13.03	20241127	2180	92.89	20241031	N	097230	5000	4163 억	11797177	N	N	3	N	00	N
154	20241203	160719	57	100.00	KOSPI		건설업	N	N	N	N	N	4350	-150	5	-3.33	6652852580	1540874	278.44	4410	4570	4115	5850	3150	4500	4317.54	14.41	0	-39726	4746	4622	4536	4412	4326	4580	4370	4164	1350	5000	3150	5	1	83274281	3622	-3.18	1.06	12	1.85	-1369.00	4110.00	4835	20241127	-10.03	2180	20241031	99.54	4835	-10.03	20241127	2180	99.54	20241031	4835	-10.03	20241127	2180	99.54	20241031	N	097230	5000	4163 억	11997100	N	N	3	N	00	N
155	20241203	150746	57	100.00	KOSPI		건설업	N	N	N	N	N	4370	-130	5	-2.89	6486693005	1502917	271.58	4410	4570	4115	5850	3150	4500	4316.06	14.41	0	-42995	4746	4622	4536	4412	4326	4580	4370	4164	1350	5000	3150	5	1	83274281	3639	-3.19	1.06	12	1.80	-1369.00	4110.00	4835	20241127	-9.62	2180	20241031	100.46	4835	-9.62	20241127	2180	100.46	20241031	4835	-9.62	20241127	2180	100.46	20241031	N	097230	5000	4163 억	11997100	N	N	0	N	00	N
156	20241203	140735	57	100.00	KOSPI		건설업	N	N	N	N	N	4240	-260	5	-5.78	5402996345	1256044	226.97	4410	4570	4115	5850	3150	4500	4301.59	14.41	0	-35063	4746	4622	4536	4412	4326	4580	4370	4164	1350	5000	3150	5	1	83274281	3531	-3.10	1.03	12	1.51	-1369.00	4110.00	4835	20241127	-12.31	2180	20241031	94.50	4835	-12.31	20241127	2180	94.50	20241031	4835	-12.31	20241127	2180	94.50	20241031	N	097230	5000	4163 억	11997100	N	N	0	N	00	N
157	20241203	130735	57	100.00	KOSPI		건설업	N	N	N	N	N	4205	-295	5	-6.56	4806510225	1116766	201.80	4410	4570	4115	5850	3150	4500	4303.95	14.41	0	-33093	4746	4622	4536	4412	4326	4580	4370	4164	1350	5000	3150	5	1	83274281	3502	-3.07	1.02	12	1.34	-1369.00	4110.00	4835	20241127	-13.03	2180	20241031	92.89	4835	-13.03	20241127	2180	92.89	20241031	4835	-13.03	20241127	2180	92.89	20241031	N	097230	5000	4163 억	11997100	N	N	0	N	00	N
158	20241203	120744	57	100.00	KOSPI		건설업	N	N	N	N	N	4195	-305	5	-6.78	4146321480	958123	173.13	4410	4570	4155	5850	3150	4500	4327.54	14.41	0	-43751	4746	4622	4536	4412	4326	4580	4370	4164	1350	5000	3150	5	1	83274281	3493	-3.06	1.02	12	1.15	-1369.00	4110.00	4835	20241127	-13.24	2180	20241031	92.43	4835	-13.24	20241127	2180	92.43	20241031	4835	-13.24	20241127	2180	92.43	20241031	N	097230	5000	4163 억	11997100	N	N	0	N	00	N
159	20241203	110728	57	100.00	KOSPI		건설업	N	N	N	N	N	4190	-310	5	-6.89	3334236065	764782	138.20	4410	4570	4175	5850	3150	4500	4359.71	14.41	0	-44242	4746	4622	4536	4412	4326	4580	4370	4164	1350	5000	3150	5	1	83274281	3489	-3.06	1.02	12	0.92	-1369.00	4110.00	4835	20241127	-13.34	2180	20241031	92.20	4835	-13.34	20241127	2180	92.20	20241031	4835	-13.34	20241127	2180	92.20	20241031	N	097230	5000	4163 억	11997100	N	N	0	N	00	N
160	20241203	100717	57	100.00	KOSPI		건설업	N	N	N	N	N	4415	-85	5	-1.89	2041012380	463820	83.81	4410	4570	4265	5850	3150	4500	4400.43	14.41	0	-26919	4746	4622	4536	4412	4326	4580	4370	4164	1350	5000	3150	5	1	83274281	3677	-3.22	1.07	12	0.56	-1369.00	4110.00	4835	20241127	-8.69	2180	20241031	102.52	4835	-8.69	20241127	2180	102.52	20241031	4835	-8.69	20241127	2180	102.52	20241031	N	097230	5000	4163 억	11997100	N	N	0	N	00	N
161	20241203	090711	57	100.00	KOSPI		건설업	N	N	N	N	N	4350	-150	5	-3.33	408388195	94035	16.99	4410	4410	4265	5850	3150	4500	4342.85	14.41	0	-8469	4746	4622	4536	4412	4326	4580	4370	4164	1350	5000	3150	5	1	83274281	3622	-3.18	1.06	12	0.11	-1369.00	4110.00	4835	20241127	-10.03	2180	20241031	99.54	4835	-10.03	20241127	2180	99.54	20241031	4835	-10.03	20241127	2180	99.54	20241031	N	097230	5000	4163 억	11997100	N	N	0	N	00	N
162	20241202	160659	59	100.00	KOSPI		건설업	N	N	N	N	N	4500	-55	5	-1.21	2471100910	540226	113.37	4570	4660	4450	5920	3190	4555	4574.46	14.46	0	-16211	4688	4621	4543	4476	4398	4582	4437	4164	1365	5000	3180	5	1	83274281	3747	-3.29	1.09	12	0.65	-1369.00	4110.00	4835	20241127	-6.93	2180	20241031	106.42	4835	-6.93	20241127	2180	106.42	20241031	4835	-6.93	20241127	2180	106.42	20241031	N	097230	5000	4163 억	12040352	N	N	0	N	00	Y
163	20241202	150756	59	100.00	KOSPI		건설업	N	N	N	N	N	4475	-80	5	-1.76	2312633410	505011	105.98	4570	4660	4450	5920	3190	4555	4579.37	14.46	0	-16503	4688	4621	4543	4476	4398	4582	4437	4164	1365	5000	3180	5	1	83274281	3727	-3.27	1.09	12	0.61	-1369.00	4110.00	4835	20241127	-7.45	2180	20241031	105.28	4835	-7.45	20241127	2180	105.28	20241031	4835	-7.45	20241127	2180	105.28	20241031	N	097230	5000	4163 억	12040352	N	N	0	N	00	Y
164	20241202	140722	59	100.00	KOSPI		건설업	N	N	N	N	N	4450	-105	5	-2.31	1924941785	418376	87.80	4570	4660	4450	5920	3190	4555	4600.99	14.46	0	-15251	4688	4621	4543	4476	4398	4582	4437	4164	1365	5000	3180	5	1	83274281	3706	-3.25	1.08	12	0.50	-1369.00	4110.00	4835	20241127	-7.96	2180	20241031	104.13	4835	-7.96	20241127	2180	104.13	20241031	4835	-7.96	20241127	2180	104.13	20241031	N	097230	5000	4163 억	12040352	N	N	0	N	00	Y
165	20241202	130716	59	100.00	KOSPI		건설업	N	N	N	N	N	4560	5	2	0.11	1624482435	351176	73.70	4570	4660	4560	5920	3190	4555	4625.84	14.46	0	-14225	4688	4621	4543	4476	4398	4582	4437	4164	1365	5000	3180	5	1	83274281	3797	-3.33	1.11	12	0.42	-1369.00	4110.00	4835	20241127	-5.69	2180	20241031	109.17	4835	-5.69	20241127	2180	109.17	20241031	4835	-5.69	20241127	2180	109.17	20241031	N	097230	5000	4163 억	12040352	N	N	0	N	00	Y
166	20241202	120731	59	100.00	KOSPI		건설업	N	N	N	N	N	4610	55	2	1.21	1303593735	281268	59.03	4570	4660	4570	5920	3190	4555	4634.70	14.46	0	-10367	4688	4621	4543	4476	4398	4582	4437	4164	1365	5000	3180	5	1	83274281	3839	-3.37	1.12	12	0.34	-1369.00	4110.00	4835	20241127	-4.65	2180	20241031	111.47	4835	-4.65	20241127	2180	111.47	20241031	4835	-4.65	20241127	2180	111.47	20241031	N	097230	5000	4163 억	12040352	N	N	0	N	00	Y
167	20241202	110651	59	100.00	KOSPI		건설업	N	N	N	N	N	4615	60	2	1.32	1134019495	244484	51.31	4570	4660	4570	5920	3190	4555	4638.42	14.46	0	-8097	4688	4621	4543	4476	4398	4582	4437	4164	1365	5000	3180	5	1	83274281	3843	-3.37	1.12	12	0.29	-1369.00	4110.00	4835	20241127	-4.55	2180	20241031	111.70	4835	-4.55	20241127	2180	111.70	20241031	4835	-4.55	20241127	2180	111.70	20241031	N	097230	5000	4163 억	12040352	N	N	0	N	00	Y
168	20241202	100653	59	100.00	KOSPI		건설업	N	N	N	N	N	4650	95	2	2.09	596562940	128322	26.93	4570	4660	4570	5920	3190	4555	4648.95	14.46	0	-4384	4688	4621	4543	4476	4398	4582	4437	4164	1365	5000	3180	5	1	83274281	3872	-3.40	1.13	12	0.15	-1369.00	4110.00	4835	20241127	-3.83	2180	20241031	113.30	4835	-3.83	20241127	2180	113.30	20241031	4835	-3.83	20241127	2180	113.30	20241031	N	097230	5000	4163 억	12040352	N	N	0	N	00	Y
169	20241202	090653	59	100.00	KOSPI		건설업	N	N	N	N	N	4570	15	2	0.33	41276240	9032	1.90	4570	4570	4570	5920	3190	4555	4570.00	14.46	0	-1059	4688	4621	4543	4476	4398	4582	4437	4164	1365	5000	3180	5	1	83274281	3806	-3.34	1.11	12	0.01	-1369.00	4110.00	4835	20241127	-5.48	2180	20241031	109.63	4835	-5.48	20241127	2180	109.63	20241031	4835	-5.48	20241127	2180	109.63	20241031	N	097230	5000	4163 억	12040352	N	N	0	N	00	Y

72 KiB Raw Blame History

72 KiB

Raw Blame History