KissMeData/002780/price/prices-20241201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

67 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	20241231	160139	57	100.00	KOSPI	건설	N	N	N	N	N	795	-5	5	-0.62	90887912	113816	32.57	795	807	790	1040	560	800	798.60	0.73	42084	40872	827	813	799	785	771	820	792	727	240	500	590	1	1	145471745	1157	2.57	0.44	12	0.08	309.00	1827.00	1170	20231220	-32.05	720	20241025	10.42	1162	-31.58	20240102	720	10.42	20241025	1162	-31.58	20240102	720	10.42	20241025	0.93	N	002780	500	727 억	1063730	N	N	4	N	N
3	20241231	150138	57	100.00	KOSPI	건설	N	N	N	N	N	795	-5	5	-0.62	90887912	113816	32.57	795	807	790	1040	560	800	798.60	0.73	42084	40872	827	813	799	785	771	820	792	727	240	500	590	1	1	145471745	1157	2.57	0.44	12	0.08	309.00	1827.00	1170	20231220	-32.05	720	20241025	10.42	1162	-31.58	20240102	720	10.42	20241025	1162	-31.58	20240102	720	10.42	20241025	0.93	N	002780	500	727 억	1063730	N	N	4	N	N
4	20241231	140139	57	100.00	KOSPI	건설	N	N	N	N	N	795	-5	5	-0.62	90887912	113816	32.57	795	807	790	1040	560	800	798.60	0.73	42084	40872	827	813	799	785	771	820	792	727	240	500	590	1	1	145471745	1157	2.57	0.44	12	0.08	309.00	1827.00	1170	20231220	-32.05	720	20241025	10.42	1162	-31.58	20240102	720	10.42	20241025	1162	-31.58	20240102	720	10.42	20241025	0.93	N	002780	500	727 억	1063730	N	N	4	N	N
5	20241231	130139	57	100.00	KOSPI	건설	N	N	N	N	N	795	-5	5	-0.62	90887912	113816	32.57	795	807	790	1040	560	800	798.60	0.73	42084	40872	827	813	799	785	771	820	792	727	240	500	590	1	1	145471745	1157	2.57	0.44	12	0.08	309.00	1827.00	1170	20231220	-32.05	720	20241025	10.42	1162	-31.58	20240102	720	10.42	20241025	1162	-31.58	20240102	720	10.42	20241025	0.93	N	002780	500	727 억	1063730	N	N	4	N	N
6	20241231	120139	57	100.00	KOSPI	건설	N	N	N	N	N	795	-5	5	-0.62	90887912	113816	32.57	795	807	790	1040	560	800	798.60	0.73	42084	40872	827	813	799	785	771	820	792	727	240	500	590	1	1	145471745	1157	2.57	0.44	12	0.08	309.00	1827.00	1170	20231220	-32.05	720	20241025	10.42	1162	-31.58	20240102	720	10.42	20241025	1162	-31.58	20240102	720	10.42	20241025	0.93	N	002780	500	727 억	1063730	N	N	4	N	N
7	20241231	110138	57	100.00	KOSPI	건설	N	N	N	N	N	795	-5	5	-0.62	90887912	113816	32.57	795	807	790	1040	560	800	798.60	0.73	42084	40872	827	813	799	785	771	820	792	727	240	500	590	1	1	145471745	1157	2.57	0.44	12	0.08	309.00	1827.00	1170	20231220	-32.05	720	20241025	10.42	1162	-31.58	20240102	720	10.42	20241025	1162	-31.58	20240102	720	10.42	20241025	0.93	N	002780	500	727 억	1063730	N	N	4	N	N
8	20241231	100139	57	100.00	KOSPI	건설	N	N	N	N	N	795	-5	5	-0.62	90887912	113816	32.57	795	807	790	1040	560	800	798.60	0.73	42084	40872	827	813	799	785	771	820	792	727	240	500	590	1	1	145471745	1157	2.57	0.44	12	0.08	309.00	1827.00	1170	20231220	-32.05	720	20241025	10.42	1162	-31.58	20240102	720	10.42	20241025	1162	-31.58	20240102	720	10.42	20241025	0.93	N	002780	500	727 억	1063730	N	N	4	N	N
9	20241231	090139	57	100.00	KOSPI	건설	N	N	N	N	N	795	-5	5	-0.62	90887912	113816	32.57	795	807	790	1040	560	800	798.60	0.73	42084	40872	827	813	799	785	771	820	792	727	240	500	590	1	1	145471745	1157	2.57	0.44	12	0.08	309.00	1827.00	1170	20231220	-32.05	720	20241025	10.42	1162	-31.58	20240102	720	10.42	20241025	1162	-31.58	20240102	720	10.42	20241025	0.93	N	002780	500	727 억	1063730	N	N	4	N	N
10	20241230	160138	57	100.00	KOSPI	건설	N	N	N	N	N	795	-5	5	-0.62	90333700	113118	32.37	795	807	790	1040	560	800	798.60	0.70	0	40872	827	813	799	785	771	820	792	727	240	500	590	1	1	145471745	1157	2.57	0.44	12	0.08	309.00	1827.00	1170	20231220	-32.05	720	20241025	10.42	1162	-31.58	20240102	720	10.42	20241025	1162	-31.58	20240102	720	10.42	20241025	0.93	N	002780	500	727 억	1021646	N	N	4	N	N
11	20241230	150138	57	100.00	KOSPI	건설	N	N	N	N	N	801	1	2	0.12	85370989	106885	30.59	795	807	790	1040	560	800	798.72	0.70	0	40505	827	813	799	785	771	820	792	727	240	500	590	1	1	145471745	1165	2.59	0.44	12	0.07	309.00	1827.00	1170	20231220	-31.54	720	20241025	11.25	1162	-31.07	20240102	720	11.25	20241025	1162	-31.07	20240102	720	11.25	20241025	0.93	N	002780	500	727 억	1021646	N	N	4	N	N
12	20241230	140139	57	100.00	KOSPI	건설	N	N	N	N	N	800	0	3	0.00	45663250	57125	16.35	795	807	790	1040	560	800	799.36	0.70	0	14612	827	813	799	785	771	820	792	727	240	500	590	1	1	145471745	1164	2.59	0.44	12	0.04	309.00	1827.00	1170	20231220	-31.62	720	20241025	11.11	1162	-31.15	20240102	720	11.11	20241025	1162	-31.15	20240102	720	11.11	20241025	0.93	N	002780	500	727 억	1021646	N	N	4	N	N
13	20241230	130139	57	100.00	KOSPI	건설	N	N	N	N	N	802	2	2	0.25	42115705	52694	15.08	795	807	790	1040	560	800	799.25	0.70	0	15124	827	813	799	785	771	820	792	727	240	500	590	1	1	145471745	1167	2.60	0.44	12	0.04	309.00	1827.00	1170	20231220	-31.45	720	20241025	11.39	1162	-30.98	20240102	720	11.39	20241025	1162	-30.98	20240102	720	11.39	20241025	0.93	N	002780	500	727 억	1021646	N	N	4	N	N
14	20241230	120139	57	100.00	KOSPI	건설	N	N	N	N	N	804	4	2	0.50	34917435	43686	12.50	795	807	790	1040	560	800	799.28	0.70	0	15234	827	813	799	785	771	820	792	727	240	500	590	1	1	145471745	1170	2.60	0.44	12	0.03	309.00	1827.00	1170	20231220	-31.28	720	20241025	11.67	1162	-30.81	20240102	720	11.67	20241025	1162	-30.81	20240102	720	11.67	20241025	0.93	N	002780	500	727 억	1021646	N	N	4	N	N
15	20241230	110139	57	100.00	KOSPI	건설	N	N	N	N	N	797	-3	5	-0.38	30408808	38060	10.89	795	807	790	1040	560	800	798.97	0.70	0	13139	827	813	799	785	771	820	792	727	240	500	590	1	1	145471745	1159	2.58	0.44	12	0.03	309.00	1827.00	1170	20231220	-31.88	720	20241025	10.69	1162	-31.41	20240102	720	10.69	20241025	1162	-31.41	20240102	720	10.69	20241025	0.93	N	002780	500	727 억	1021646	N	N	4	N	N
16	20241230	100139	57	100.00	KOSPI	건설	N	N	N	N	N	798	-2	5	-0.25	24008966	30053	8.60	795	807	790	1040	560	800	798.89	0.70	0	10944	827	813	799	785	771	820	792	727	240	500	590	1	1	145471745	1161	2.58	0.44	12	0.02	309.00	1827.00	1170	20231220	-31.79	720	20241025	10.83	1162	-31.33	20240102	720	10.83	20241025	1162	-31.33	20240102	720	10.83	20241025	0.93	N	002780	500	727 억	1021646	N	N	4	N	N
17	20241230	090139	57	100.00	KOSPI	건설	N	N	N	N	N	794	-6	5	-0.75	222814	280	0.08	795	800	794	1040	560	800	795.76	0.70	0	-34	827	813	799	785	771	820	792	727	240	500	590	1	1	145471745	1155	2.57	0.43	12	0.00	309.00	1827.00	1170	20231220	-32.14	720	20241025	10.28	1162	-31.67	20240102	720	10.28	20241025	1162	-31.67	20240102	720	10.28	20241025	0.93	N	002780	500	727 억	1021646	N	N	4	N	N
18	20241227	160138	57	100.00	KOSPI	건설업	N	N	N	N	N	800	-13	5	-1.60	278547027	349241	130.57	799	813	785	1056	570	813	797.58	0.74	0	-66092	839	825	814	800	789	833	808	727	243	500	600	1	1	145471745	1164	2.59	0.44	12	0.24	309.00	1827.00	1172	20231219	-31.74	720	20241025	11.11	1162	-31.15	20240102	720	11.11	20241025	1162	-31.15	20240102	720	11.11	20241025	0.96	N	002780	500	727 억	1082376	N	N	4	N	N
19	20241227	150138	57	100.00	KOSPI	건설업	N	N	N	N	N	800	-13	5	-1.60	265855607	333305	124.61	799	813	785	1056	570	813	797.63	0.74	0	-56352	839	825	814	800	789	833	808	727	243	500	600	1	1	145471745	1164	2.59	0.44	12	0.23	309.00	1827.00	1172	20231219	-31.74	720	20241025	11.11	1162	-31.15	20240102	720	11.11	20241025	1162	-31.15	20240102	720	11.11	20241025	0.96	N	002780	500	727 억	1082376	N	N	4	N	N
20	20241227	140139	57	100.00	KOSPI	건설업	N	N	N	N	N	803	-10	5	-1.23	235500143	295306	110.40	799	813	785	1056	570	813	797.48	0.74	0	-52345	839	825	814	800	789	833	808	727	243	500	600	1	1	145471745	1168	2.60	0.44	12	0.20	309.00	1827.00	1172	20231219	-31.48	720	20241025	11.53	1162	-30.90	20240102	720	11.53	20241025	1162	-30.90	20240102	720	11.53	20241025	0.96	N	002780	500	727 억	1082376	N	N	4	N	N
21	20241227	130139	57	100.00	KOSPI	건설업	N	N	N	N	N	796	-17	5	-2.09	215367006	270089	100.97	799	813	785	1056	570	813	797.39	0.74	0	-36744	839	825	814	800	789	833	808	727	243	500	600	1	1	145471745	1158	2.58	0.44	12	0.19	309.00	1827.00	1172	20231219	-32.08	720	20241025	10.56	1162	-31.50	20240102	720	10.56	20241025	1162	-31.50	20240102	720	10.56	20241025	0.96	N	002780	500	727 억	1082376	N	N	4	N	N
22	20241227	120138	57	100.00	KOSPI	건설업	N	N	N	N	N	797	-16	5	-1.97	192733497	241601	90.32	799	813	785	1056	570	813	797.73	0.74	0	-36567	839	825	814	800	789	833	808	727	243	500	600	1	1	145471745	1159	2.58	0.44	12	0.17	309.00	1827.00	1172	20231219	-32.00	720	20241025	10.69	1162	-31.41	20240102	720	10.69	20241025	1162	-31.41	20240102	720	10.69	20241025	0.96	N	002780	500	727 억	1082376	N	N	4	N	N
23	20241227	110138	57	100.00	KOSPI	건설업	N	N	N	N	N	795	-18	5	-2.21	117638466	146835	54.90	799	813	794	1056	570	813	801.16	0.74	0	-11500	839	825	814	800	789	833	808	727	243	500	600	1	1	145471745	1157	2.57	0.44	12	0.10	309.00	1827.00	1172	20231219	-32.17	720	20241025	10.42	1162	-31.58	20240102	720	10.42	20241025	1162	-31.58	20240102	720	10.42	20241025	0.96	N	002780	500	727 억	1082376	N	N	4	N	N
24	20241227	100138	57	100.00	KOSPI	건설업	N	N	N	N	N	805	-8	5	-0.98	61911046	77159	28.85	799	813	795	1056	570	813	802.38	0.74	0	-4016	839	825	814	800	789	833	808	727	243	500	600	1	1	145471745	1171	2.61	0.44	12	0.05	309.00	1827.00	1172	20231219	-31.31	720	20241025	11.81	1162	-30.72	20240102	720	11.81	20241025	1162	-30.72	20240102	720	11.81	20241025	0.96	N	002780	500	727 억	1082376	N	N	4	N	N
25	20241227	090139	57	100.00	KOSPI	건설업	N	N	N	N	N	799	-14	5	-1.72	20780818	25995	9.72	799	813	799	1056	570	813	799.42	0.74	0	1181	839	825	814	800	789	833	808	727	243	500	600	1	1	145471745	1162	2.59	0.44	12	0.02	309.00	1827.00	1172	20231219	-31.83	720	20241025	10.97	1162	-31.24	20240102	720	10.97	20241025	1162	-31.24	20240102	720	10.97	20241025	0.96	N	002780	500	727 억	1082376	N	N	4	N	N
26	20241226	160138	57	100.00	KOSPI	건설업	N	N	N	N	N	813	-1	5	-0.12	216737859	266385	173.48	809	828	803	1058	570	814	813.63	0.76	0	-23357	842	827	819	804	796	824	801	727	244	500	600	1	1	145471745	1183	2.63	0.44	12	0.18	309.00	1827.00	1184	20231218	-31.33	720	20241025	12.92	1162	-30.03	20240102	720	12.92	20241025	1162	-30.03	20240102	720	12.92	20241025	0.95	N	002780	500	727 억	1109330	N	N	4	N	N
27	20241226	150138	57	100.00	KOSPI	건설업	N	N	N	N	N	804	-10	5	-1.23	200717184	246606	160.60	809	828	803	1058	570	814	813.92	0.76	0	-18237	842	827	819	804	796	824	801	727	244	500	600	1	1	145471745	1170	2.60	0.44	12	0.17	309.00	1827.00	1184	20231218	-32.09	720	20241025	11.67	1162	-30.81	20240102	720	11.67	20241025	1162	-30.81	20240102	720	11.67	20241025	0.95	N	002780	500	727 억	1109330	N	N	1	N	N
28	20241226	140137	57	100.00	KOSPI	건설업	N	N	N	N	N	805	-9	5	-1.11	170963522	209632	136.52	809	828	805	1058	570	814	815.54	0.76	0	518	842	827	819	804	796	824	801	727	244	500	600	1	1	145471745	1171	2.61	0.44	12	0.14	309.00	1827.00	1184	20231218	-32.01	720	20241025	11.81	1162	-30.72	20240102	720	11.81	20241025	1162	-30.72	20240102	720	11.81	20241025	0.95	N	002780	500	727 억	1109330	N	N	1	N	N
29	20241226	130138	57	100.00	KOSPI	건설업	N	N	N	N	N	810	-4	5	-0.49	145994271	178726	116.40	809	828	809	1058	570	814	816.86	0.76	0	7597	842	827	819	804	796	824	801	727	244	500	600	1	1	145471745	1178	2.62	0.44	12	0.12	309.00	1827.00	1184	20231218	-31.59	720	20241025	12.50	1162	-30.29	20240102	720	12.50	20241025	1162	-30.29	20240102	720	12.50	20241025	0.95	N	002780	500	727 억	1109330	N	N	1	N	N
30	20241226	120138	57	100.00	KOSPI	건설업	N	N	N	N	N	812	-2	5	-0.25	129306290	158139	102.99	809	828	809	1058	570	814	817.67	0.76	0	9600	842	827	819	804	796	824	801	727	244	500	600	1	1	145471745	1181	2.63	0.44	12	0.11	309.00	1827.00	1184	20231218	-31.42	720	20241025	12.78	1162	-30.12	20240102	720	12.78	20241025	1162	-30.12	20240102	720	12.78	20241025	0.95	N	002780	500	727 억	1109330	N	N	1	N	N
31	20241226	110138	57	100.00	KOSPI	건설업	N	N	N	N	N	818	4	2	0.49	101040245	123414	80.37	809	828	809	1058	570	814	818.71	0.76	0	15395	842	827	819	804	796	824	801	727	244	500	600	1	1	145471745	1190	2.65	0.45	12	0.08	309.00	1827.00	1184	20231218	-30.91	720	20241025	13.61	1162	-29.60	20240102	720	13.61	20241025	1162	-29.60	20240102	720	13.61	20241025	0.95	N	002780	500	727 억	1109330	N	N	1	N	N
32	20241226	100138	57	100.00	KOSPI	건설업	N	N	N	N	N	825	11	2	1.35	77508564	94702	61.67	809	828	809	1058	570	814	818.45	0.76	0	18243	842	827	819	804	796	824	801	727	244	500	600	1	1	145471745	1200	2.67	0.45	12	0.07	309.00	1827.00	1184	20231218	-30.32	720	20241025	14.58	1162	-29.00	20240102	720	14.58	20241025	1162	-29.00	20240102	720	14.58	20241025	0.95	N	002780	500	727 억	1109330	N	N	1	N	N
33	20241226	090138	57	100.00	KOSPI	건설업	N	N	N	N	N	812	-2	5	-0.25	21174854	26151	17.03	809	818	809	1058	570	814	809.71	0.76	0	3424	842	827	819	804	796	824	801	727	244	500	600	1	1	145471745	1181	2.63	0.44	12	0.02	309.00	1827.00	1184	20231218	-31.42	720	20241025	12.78	1162	-30.12	20240102	720	12.78	20241025	1162	-30.12	20240102	720	12.78	20241025	0.95	N	002780	500	727 억	1109330	N	N	1	N	N
34	20241224	160138	57	100.00	KOSPI	건설업	N	N	N	N	N	814	-5	5	-0.61	125731634	153493	80.01	819	834	811	1064	574	819	819.14	0.77	0	-18332	849	833	823	807	797	842	816	727	245	500	600	1	1	145471745	1184	2.63	0.45	12	0.11	309.00	1827.00	1185	20231215	-31.31	720	20241025	13.06	1162	-29.95	20240102	720	13.06	20241025	1162	-29.95	20240102	720	13.06	20241025	0.97	N	002780	500	727 억	1124638	N	N	1	N	N
35	20241224	150137	57	100.00	KOSPI	건설업	N	N	N	N	N	818	-1	5	-0.12	106869302	130357	67.95	819	834	815	1064	574	819	819.82	0.77	0	-12330	849	833	823	807	797	842	816	727	245	500	600	1	1	145471745	1190	2.65	0.45	12	0.09	309.00	1827.00	1185	20231215	-30.97	720	20241025	13.61	1162	-29.60	20240102	720	13.61	20241025	1162	-29.60	20240102	720	13.61	20241025	0.97	N	002780	500	727 억	1124638	N	N	160	N	N
36	20241224	140137	57	100.00	KOSPI	건설업	N	N	N	N	N	819	0	3	0.00	85757083	104505	54.47	819	834	816	1064	574	819	820.60	0.77	0	-9849	849	833	823	807	797	842	816	727	245	500	600	1	1	145471745	1191	2.65	0.45	12	0.07	309.00	1827.00	1185	20231215	-30.89	720	20241025	13.75	1162	-29.52	20240102	720	13.75	20241025	1162	-29.52	20240102	720	13.75	20241025	0.97	N	002780	500	727 억	1124638	N	N	160	N	N
37	20241224	130138	57	100.00	KOSPI	건설업	N	N	N	N	N	818	-1	5	-0.12	78901478	96129	50.11	819	834	816	1064	574	819	820.79	0.77	0	-8528	849	833	823	807	797	842	816	727	245	500	600	1	1	145471745	1190	2.65	0.45	12	0.07	309.00	1827.00	1185	20231215	-30.97	720	20241025	13.61	1162	-29.60	20240102	720	13.61	20241025	1162	-29.60	20240102	720	13.61	20241025	0.97	N	002780	500	727 억	1124638	N	N	160	N	N
38	20241224	120138	57	100.00	KOSPI	건설업	N	N	N	N	N	819	0	3	0.00	71342017	86908	45.30	819	834	816	1064	574	819	820.89	0.77	0	-5699	849	833	823	807	797	842	816	727	245	500	600	1	1	145471745	1191	2.65	0.45	12	0.06	309.00	1827.00	1185	20231215	-30.89	720	20241025	13.75	1162	-29.52	20240102	720	13.75	20241025	1162	-29.52	20240102	720	13.75	20241025	0.97	N	002780	500	727 억	1124638	N	N	160	N	N
39	20241224	110138	57	100.00	KOSPI	건설업	N	N	N	N	N	820	1	2	0.12	66536946	81036	42.24	819	834	816	1064	574	819	821.08	0.77	0	-3385	849	833	823	807	797	842	816	727	245	500	600	1	1	145471745	1193	2.65	0.45	12	0.06	309.00	1827.00	1185	20231215	-30.80	720	20241025	13.89	1162	-29.43	20240102	720	13.89	20241025	1162	-29.43	20240102	720	13.89	20241025	0.97	N	002780	500	727 억	1124638	N	N	160	N	N
40	20241224	100137	57	100.00	KOSPI	건설업	N	N	N	N	N	820	1	2	0.12	42039770	51125	26.65	819	834	819	1064	574	819	822.29	0.77	0	-7041	849	833	823	807	797	842	816	727	245	500	600	1	1	145471745	1193	2.65	0.45	12	0.04	309.00	1827.00	1185	20231215	-30.80	720	20241025	13.89	1162	-29.43	20240102	720	13.89	20241025	1162	-29.43	20240102	720	13.89	20241025	0.97	N	002780	500	727 억	1124638	N	N	160	N	N
41	20241224	090138	57	100.00	KOSPI	건설업	N	N	N	N	N	824	5	2	0.61	1818998	2210	1.15	819	824	819	1064	574	819	823.08	0.77	0	-1144	849	833	823	807	797	842	816	727	245	500	600	1	1	145471745	1199	2.67	0.45	12	0.00	309.00	1827.00	1185	20231215	-30.46	720	20241025	14.44	1162	-29.09	20240102	720	14.44	20241025	1162	-29.09	20240102	720	14.44	20241025	0.97	N	002780	500	727 억	1124638	N	N	160	N	N
42	20241223	160137	57	100.00	KOSPI	건설업	N	N	N	N	N	819	4	2	0.49	156804575	190748	53.54	816	839	813	1059	571	815	822.07	0.75	0	25057	858	836	822	800	786	829	793	727	244	500	600	1	1	145471745	1191	2.65	0.45	12	0.13	309.00	1827.00	1200	20231214	-31.75	720	20241025	13.75	1162	-29.52	20240102	720	13.75	20241025	1162	-29.52	20240102	720	13.75	20241025	0.95	N	002780	500	727 억	1096449	N	N	160	N	N
43	20241223	150138	57	100.00	KOSPI	건설업	N	N	N	N	N	822	7	2	0.86	129963034	158166	44.39	816	839	813	1059	571	815	821.69	0.75	0	16978	858	836	822	800	786	829	793	727	244	500	600	1	1	145471745	1196	2.66	0.45	12	0.11	309.00	1827.00	1200	20231214	-31.50	720	20241025	14.17	1162	-29.26	20240102	720	14.17	20241025	1162	-29.26	20240102	720	14.17	20241025	0.95	N	002780	500	727 억	1096449	N	N	32	N	N
44	20241223	140137	57	100.00	KOSPI	건설업	N	N	N	N	N	829	14	2	1.72	116680874	142069	39.87	816	839	813	1059	571	815	821.30	0.75	0	17221	858	836	822	800	786	829	793	727	244	500	600	1	1	145471745	1206	2.68	0.45	12	0.10	309.00	1827.00	1200	20231214	-30.92	720	20241025	15.14	1162	-28.66	20240102	720	15.14	20241025	1162	-28.66	20240102	720	15.14	20241025	0.95	N	002780	500	727 억	1096449	N	N	32	N	N
45	20241223	130138	57	100.00	KOSPI	건설업	N	N	N	N	N	825	10	2	1.23	105088015	128000	35.93	816	839	813	1059	571	815	821.00	0.75	0	12783	858	836	822	800	786	829	793	727	244	500	600	1	1	145471745	1200	2.67	0.45	12	0.09	309.00	1827.00	1200	20231214	-31.25	720	20241025	14.58	1162	-29.00	20240102	720	14.58	20241025	1162	-29.00	20240102	720	14.58	20241025	0.95	N	002780	500	727 억	1096449	N	N	32	N	N
46	20241223	120138	57	100.00	KOSPI	건설업	N	N	N	N	N	820	5	2	0.61	82019380	99892	28.04	816	839	813	1059	571	815	821.08	0.75	0	12914	858	836	822	800	786	829	793	727	244	500	600	1	1	145471745	1193	2.65	0.45	12	0.07	309.00	1827.00	1200	20231214	-31.67	720	20241025	13.89	1162	-29.43	20240102	720	13.89	20241025	1162	-29.43	20240102	720	13.89	20241025	0.95	N	002780	500	727 억	1096449	N	N	32	N	N
47	20241223	110137	57	100.00	KOSPI	건설업	N	N	N	N	N	827	12	2	1.47	73971337	90083	25.28	816	839	813	1059	571	815	821.15	0.75	0	12813	858	836	822	800	786	829	793	727	244	500	600	1	1	145471745	1203	2.68	0.45	12	0.06	309.00	1827.00	1200	20231214	-31.08	720	20241025	14.86	1162	-28.83	20240102	720	14.86	20241025	1162	-28.83	20240102	720	14.86	20241025	0.95	N	002780	500	727 억	1096449	N	N	32	N	N
48	20241223	100137	57	100.00	KOSPI	건설업	N	N	N	N	N	816	1	2	0.12	42203255	51453	14.44	816	839	813	1059	571	815	820.23	0.75	0	-4166	858	836	822	800	786	829	793	727	244	500	600	1	1	145471745	1187	2.64	0.45	12	0.04	309.00	1827.00	1200	20231214	-32.00	720	20241025	13.33	1162	-29.78	20240102	720	13.33	20241025	1162	-29.78	20240102	720	13.33	20241025	0.95	N	002780	500	727 억	1096449	N	N	32	N	N
49	20241223	090138	57	100.00	KOSPI	건설업	N	N	N	N	N	835	20	2	2.45	517465	630	0.18	816	835	816	1059	571	815	821.37	0.75	0	-63	858	836	822	800	786	829	793	727	244	500	600	1	1	145471745	1215	2.70	0.46	12	0.00	309.00	1827.00	1200	20231214	-30.42	720	20241025	15.97	1162	-28.14	20240102	720	15.97	20241025	1162	-28.14	20240102	720	15.97	20241025	0.95	N	002780	500	727 억	1096449	N	N	32	N	N
50	20241220	160137	57	100.00	KOSPI	건설업	N	N	N	N	N	815	-17	5	-2.04	290028359	352116	96.54	835	844	808	1081	583	832	824.16	0.78	0	-30583	865	848	834	817	803	857	826	727	249	500	610	1	1	145471745	1186	2.64	0.45	12	0.24	309.00	1827.00	1200	20231214	-32.08	720	20241025	13.19	1162	-29.86	20240102	720	13.19	20241025	1170	-30.34	20231220	720	13.19	20241025	0.95	N	002780	500	727 억	1138908	N	N	32	N	N
51	20241220	150137	57	100.00	KOSPI	건설업	N	N	N	N	N	819	-13	5	-1.56	261008776	316557	86.79	835	844	808	1081	583	832	824.52	0.78	0	-33822	865	848	834	817	803	857	826	727	249	500	610	1	1	145471745	1191	2.65	0.45	12	0.22	309.00	1827.00	1200	20231214	-31.75	720	20241025	13.75	1162	-29.52	20240102	720	13.75	20241025	1170	-30.00	20231220	720	13.75	20241025	0.95	N	002780	500	727 억	1138908	N	N	0	N	N
52	20241220	140137	57	100.00	KOSPI	건설업	N	N	N	N	N	822	-10	5	-1.20	240504029	291467	79.91	835	844	808	1081	583	832	825.15	0.78	0	-29815	865	848	834	817	803	857	826	727	249	500	610	1	1	145471745	1196	2.66	0.45	12	0.20	309.00	1827.00	1200	20231214	-31.50	720	20241025	14.17	1162	-29.26	20240102	720	14.17	20241025	1170	-29.74	20231220	720	14.17	20241025	0.95	N	002780	500	727 억	1138908	N	N	0	N	N
53	20241220	130137	57	100.00	KOSPI	건설업	N	N	N	N	N	833	1	2	0.12	219002365	265268	72.73	835	844	808	1081	583	832	825.59	0.78	0	-23482	865	848	834	817	803	857	826	727	249	500	610	1	1	145471745	1212	2.70	0.46	12	0.18	309.00	1827.00	1200	20231214	-30.58	720	20241025	15.69	1162	-28.31	20240102	720	15.69	20241025	1170	-28.80	20231220	720	15.69	20241025	0.95	N	002780	500	727 억	1138908	N	N	0	N	N
54	20241220	120136	57	100.00	KOSPI	건설업	N	N	N	N	N	823	-9	5	-1.08	138836806	167427	45.90	835	844	813	1081	583	832	829.24	0.78	0	-17834	865	848	834	817	803	857	826	727	249	500	610	1	1	145471745	1197	2.66	0.45	12	0.12	309.00	1827.00	1200	20231214	-31.42	720	20241025	14.31	1162	-29.17	20240102	720	14.31	20241025	1170	-29.66	20231220	720	14.31	20241025	0.95	N	002780	500	727 억	1138908	N	N	0	N	N
55	20241220	110136	57	100.00	KOSPI	건설업	N	N	N	N	N	835	3	2	0.36	83126457	99640	27.32	835	844	828	1081	583	832	834.27	0.78	0	-18366	865	848	834	817	803	857	826	727	249	500	610	1	1	145471745	1215	2.70	0.46	12	0.07	309.00	1827.00	1200	20231214	-30.42	720	20241025	15.97	1162	-28.14	20240102	720	15.97	20241025	1170	-28.63	20231220	720	15.97	20241025	0.95	N	002780	500	727 억	1138908	N	N	0	N	N
56	20241220	100137	57	100.00	KOSPI	건설업	N	N	N	N	N	838	6	2	0.72	49820579	59756	16.38	835	838	828	1081	583	832	833.73	0.78	0	-18784	865	848	834	817	803	857	826	727	249	500	610	1	1	145471745	1219	2.71	0.46	12	0.04	309.00	1827.00	1200	20231214	-30.17	720	20241025	16.39	1162	-27.88	20240102	720	16.39	20241025	1170	-28.38	20231220	720	16.39	20241025	0.95	N	002780	500	727 억	1138908	N	N	0	N	N
57	20241220	090137	57	100.00	KOSPI	건설업	N	N	N	N	N	835	3	2	0.36	19209	23	0.01	835	837	835	1081	583	832	835.17	0.78	0	-8	865	848	834	817	803	857	826	727	249	500	610	1	1	145471745	1215	2.70	0.46	12	0.00	309.00	1827.00	1200	20231214	-30.42	720	20241025	15.97	1162	-28.14	20240102	720	15.97	20241025	1170	-28.63	20231220	720	15.97	20241025	0.95	N	002780	500	727 억	1138908	N	N	0	N	N
58	20241219	160137	57	100.00	KOSPI	건설업	N	N	N	N	N	832	-12	5	-1.42	304669524	364717	120.73	820	851	820	1097	591	844	835.39	0.83	0	-78432	872	857	846	831	820	852	826	727	253	500	620	1	1	145471745	1210	2.69	0.46	12	0.25	309.00	1827.00	1200	20231214	-30.67	720	20241025	15.56	1162	-28.40	20240102	720	15.56	20241025	1172	-29.01	20231219	720	15.56	20241025	0.96	N	002780	500	727 억	1212873	N	N	142	N	N
59	20241219	150136	57	100.00	KOSPI	건설업	N	N	N	N	N	843	-1	5	-0.12	255434775	305754	101.22	820	851	820	1097	591	844	835.43	0.83	0	-81702	872	857	846	831	820	852	826	727	253	500	620	1	1	145471745	1226	2.73	0.46	12	0.21	309.00	1827.00	1200	20231214	-29.75	720	20241025	17.08	1162	-27.45	20240102	720	17.08	20241025	1172	-28.07	20231219	720	17.08	20241025	0.96	N	002780	500	727 억	1212873	N	N	142	N	N
60	20241219	140137	57	100.00	KOSPI	건설업	N	N	N	N	N	838	-6	5	-0.71	237243248	284153	94.06	820	851	820	1097	591	844	834.91	0.83	0	-75571	872	857	846	831	820	852	826	727	253	500	620	1	1	145471745	1219	2.71	0.46	12	0.20	309.00	1827.00	1200	20231214	-30.17	720	20241025	16.39	1162	-27.88	20240102	720	16.39	20241025	1172	-28.50	20231219	720	16.39	20241025	0.96	N	002780	500	727 억	1212873	N	N	142	N	N
61	20241219	130136	57	100.00	KOSPI	건설업	N	N	N	N	N	839	-5	5	-0.59	226180771	270962	89.70	820	851	820	1097	591	844	834.73	0.83	0	-75597	872	857	846	831	820	852	826	727	253	500	620	1	1	145471745	1221	2.72	0.46	12	0.19	309.00	1827.00	1200	20231214	-30.08	720	20241025	16.53	1162	-27.80	20240102	720	16.53	20241025	1172	-28.41	20231219	720	16.53	20241025	0.96	N	002780	500	727 억	1212873	N	N	142	N	N
62	20241219	120137	57	100.00	KOSPI	건설업	N	N	N	N	N	839	-5	5	-0.59	214162448	256649	84.96	820	851	820	1097	591	844	834.46	0.83	0	-70690	872	857	846	831	820	852	826	727	253	500	620	1	1	145471745	1221	2.72	0.46	12	0.18	309.00	1827.00	1200	20231214	-30.08	720	20241025	16.53	1162	-27.80	20240102	720	16.53	20241025	1172	-28.41	20231219	720	16.53	20241025	0.96	N	002780	500	727 억	1212873	N	N	142	N	N
63	20241219	110137	57	100.00	KOSPI	건설업	N	N	N	N	N	840	-4	5	-0.47	202374810	242598	80.31	820	851	820	1097	591	844	834.20	0.83	0	-63195	872	857	846	831	820	852	826	727	253	500	620	1	1	145471745	1222	2.72	0.46	12	0.17	309.00	1827.00	1200	20231214	-30.00	720	20241025	16.67	1162	-27.71	20240102	720	16.67	20241025	1172	-28.33	20231219	720	16.67	20241025	0.96	N	002780	500	727 억	1212873	N	N	142	N	N
64	20241219	100137	57	100.00	KOSPI	건설업	N	N	N	N	N	837	-7	5	-0.83	105663002	127330	42.15	820	851	820	1097	591	844	829.84	0.83	0	21704	872	857	846	831	820	852	826	727	253	500	620	1	1	145471745	1218	2.71	0.46	12	0.09	309.00	1827.00	1200	20231214	-30.25	720	20241025	16.25	1162	-27.97	20240102	720	16.25	20241025	1172	-28.58	20231219	720	16.25	20241025	0.96	N	002780	500	727 억	1212873	N	N	142	N	N
65	20241219	090136	57	100.00	KOSPI	건설업	N	N	N	N	N	827	-17	5	-2.01	43842318	53379	17.67	820	830	820	1097	591	844	821.34	0.83	0	15911	872	857	846	831	820	852	826	727	253	500	620	1	1	145471745	1203	2.68	0.45	12	0.04	309.00	1827.00	1200	20231214	-31.08	720	20241025	14.86	1162	-28.83	20240102	720	14.86	20241025	1172	-29.44	20231219	720	14.86	20241025	0.96	N	002780	500	727 억	1212873	N	N	142	N	N
66	20241218	160136	57	100.00	KOSPI	건설업	N	N	N	N	N	844	-5	5	-0.59	253839374	300851	83.33	850	861	835	1103	595	849	843.74	0.88	0	-57362	890	869	859	838	828	864	833	727	254	500	620	1	1	145471745	1228	2.73	0.46	12	0.21	309.00	1827.00	1208	20231211	-30.13	720	20241025	17.22	1162	-27.37	20240102	720	17.22	20241025	1184	-28.72	20231218	720	17.22	20241025	0.95	N	002780	500	727 억	1285084	N	N	142	N	N
67	20241218	150136	57	100.00	KOSPI	건설업	N	N	N	N	N	844	-5	5	-0.59	237574096	281542	77.98	850	861	835	1103	595	849	843.83	0.88	0	-55810	890	869	859	838	828	864	833	727	254	500	620	1	1	145471745	1228	2.73	0.46	12	0.19	309.00	1827.00	1208	20231211	-30.13	720	20241025	17.22	1162	-27.37	20240102	720	17.22	20241025	1184	-28.72	20231218	720	17.22	20241025	0.95	N	002780	500	727 억	1285084	N	N	5	N	N
68	20241218	140136	57	100.00	KOSPI	건설업	N	N	N	N	N	847	-2	5	-0.24	193750808	229336	63.52	850	861	837	1103	595	849	844.83	0.88	0	-53652	890	869	859	838	828	864	833	727	254	500	620	1	1	145471745	1232	2.74	0.46	12	0.16	309.00	1827.00	1208	20231211	-29.88	720	20241025	17.64	1162	-27.11	20240102	720	17.64	20241025	1184	-28.46	20231218	720	17.64	20241025	0.95	N	002780	500	727 억	1285084	N	N	5	N	N
69	20241218	130137	57	100.00	KOSPI	건설업	N	N	N	N	N	842	-7	5	-0.82	124400620	147411	40.83	850	861	837	1103	595	849	843.90	0.88	0	-52068	890	869	859	838	828	864	833	727	254	500	620	1	1	145471745	1225	2.72	0.46	12	0.10	309.00	1827.00	1208	20231211	-30.30	720	20241025	16.94	1162	-27.54	20240102	720	16.94	20241025	1184	-28.89	20231218	720	16.94	20241025	0.95	N	002780	500	727 억	1285084	N	N	5	N	N
70	20241218	120137	57	100.00	KOSPI	건설업	N	N	N	N	N	849	0	3	0.00	94811399	112336	31.11	850	861	837	1103	595	849	844.00	0.88	0	-47164	890	869	859	838	828	864	833	727	254	500	620	1	1	145471745	1235	2.75	0.46	12	0.08	309.00	1827.00	1208	20231211	-29.72	720	20241025	17.92	1162	-26.94	20240102	720	17.92	20241025	1184	-28.29	20231218	720	17.92	20241025	0.95	N	002780	500	727 억	1285084	N	N	5	N	N
71	20241218	110137	57	100.00	KOSPI	건설업	N	N	N	N	N	845	-4	5	-0.47	76604035	90798	25.15	850	861	837	1103	595	849	843.68	0.88	0	-34727	890	869	859	838	828	864	833	727	254	500	620	1	1	145471745	1229	2.73	0.46	12	0.06	309.00	1827.00	1208	20231211	-30.05	720	20241025	17.36	1162	-27.28	20240102	720	17.36	20241025	1184	-28.63	20231218	720	17.36	20241025	0.95	N	002780	500	727 억	1285084	N	N	5	N	N
72	20241218	100137	57	100.00	KOSPI	건설업	N	N	N	N	N	841	-8	5	-0.94	49964694	59094	16.37	850	861	840	1103	595	849	845.51	0.88	0	-25404	890	869	859	838	828	864	833	727	254	500	620	1	1	145471745	1223	2.72	0.46	12	0.04	309.00	1827.00	1208	20231211	-30.38	720	20241025	16.81	1162	-27.62	20240102	720	16.81	20241025	1184	-28.97	20231218	720	16.81	20241025	0.95	N	002780	500	727 억	1285084	N	N	5	N	N
73	20241218	090137	57	100.00	KOSPI	건설업	N	N	N	N	N	847	-2	5	-0.24	4869467	5732	1.59	850	855	847	1103	595	849	849.52	0.88	0	-267	890	869	859	838	828	864	833	727	254	500	620	1	1	145471745	1232	2.74	0.46	12	0.00	309.00	1827.00	1208	20231211	-29.88	720	20241025	17.64	1162	-27.11	20240102	720	17.64	20241025	1184	-28.46	20231218	720	17.64	20241025	0.95	N	002780	500	727 억	1285084	N	N	5	N	N
74	20241217	160136	57	100.00	KOSPI		N	N	N	N	N	849	-23	5	-2.64	309118983	359649	36.84	880	880	849	1133	611	872	859.50	0.89	0	-16087	942	907	885	850	828	896	839	727	261	500	640	1	1	145471745	1235	2.75	0.46	12	0.25	309.00	1827.00	1208	20231211	-29.72	720	20241025	17.92	1162	-26.94	20240102	720	17.92	20241025	1184	-28.29	20231218	720	17.92	20241025	0.94	N	002780	500	727 억	1290714	N	N	5	N	N
75	20241217	150136	57	100.00	KOSPI		N	N	N	N	N	850	-22	5	-2.52	292883619	340547	34.88	880	880	849	1133	611	872	860.04	0.89	0	-16018	942	907	885	850	828	896	839	727	261	500	640	1	1	145471745	1237	2.75	0.47	12	0.23	309.00	1827.00	1208	20231211	-29.64	720	20241025	18.06	1162	-26.85	20240102	720	18.06	20241025	1184	-28.21	20231218	720	18.06	20241025	0.94	N	002780	500	727 억	1290714	N	N	7	N	N
76	20241217	140137	57	100.00	KOSPI		N	N	N	N	N	855	-17	5	-1.95	271158791	315018	32.27	880	880	849	1133	611	872	860.77	0.89	0	-15542	942	907	885	850	828	896	839	727	261	500	640	1	1	145471745	1244	2.77	0.47	12	0.22	309.00	1827.00	1208	20231211	-29.22	720	20241025	18.75	1162	-26.42	20240102	720	18.75	20241025	1184	-27.79	20231218	720	18.75	20241025	0.94	N	002780	500	727 억	1290714	N	N	7	N	N
77	20241217	130134	57	100.00	KOSPI		N	N	N	N	N	854	-18	5	-2.06	241169968	279777	28.66	880	880	851	1133	611	872	862.01	0.89	0	-10624	942	907	885	850	828	896	839	727	261	500	640	1	1	145471745	1242	2.76	0.47	12	0.19	309.00	1827.00	1208	20231211	-29.30	720	20241025	18.61	1162	-26.51	20240102	720	18.61	20241025	1184	-27.87	20231218	720	18.61	20241025	0.94	N	002780	500	727 억	1290714	N	N	7	N	N
78	20241217	120136	57	100.00	KOSPI		N	N	N	N	N	857	-15	5	-1.72	196342099	227352	23.29	880	880	855	1133	611	872	863.60	0.89	0	10052	942	907	885	850	828	896	839	727	261	500	640	1	1	145471745	1247	2.77	0.47	12	0.16	309.00	1827.00	1208	20231211	-29.06	720	20241025	19.03	1162	-26.25	20240102	720	19.03	20241025	1184	-27.62	20231218	720	19.03	20241025	0.94	N	002780	500	727 억	1290714	N	N	7	N	N
79	20241217	110135	57	100.00	KOSPI		N	N	N	N	N	869	-3	5	-0.34	156982039	181586	18.60	880	880	859	1133	611	872	864.51	0.89	0	44881	942	907	885	850	828	896	839	727	261	500	640	1	1	145471745	1264	2.81	0.48	12	0.12	309.00	1827.00	1208	20231211	-28.06	720	20241025	20.69	1162	-25.22	20240102	720	20.69	20241025	1184	-26.60	20231218	720	20.69	20241025	0.94	N	002780	500	727 억	1290714	N	N	7	N	N
80	20241217	100136	57	100.00	KOSPI		N	N	N	N	N	872	0	3	0.00	139814933	161826	16.57	880	880	859	1133	611	872	863.98	0.89	0	52608	942	907	885	850	828	896	839	727	261	500	640	1	1	145471745	1269	2.82	0.48	12	0.11	309.00	1827.00	1208	20231211	-27.81	720	20241025	21.11	1162	-24.96	20240102	720	21.11	20241025	1184	-26.35	20231218	720	21.11	20241025	0.94	N	002780	500	727 억	1290714	N	N	7	N	N
81	20241217	090135	57	100.00	KOSPI		N	N	N	N	N	872	0	3	0.00	5643220	6448	0.66	880	880	872	1133	611	872	875.19	0.89	0	-3174	942	907	885	850	828	896	839	727	261	500	640	1	1	145471745	1269	2.82	0.48	12	0.00	309.00	1827.00	1208	20231211	-27.81	720	20241025	21.11	1162	-24.96	20240102	720	21.11	20241025	1184	-26.35	20231218	720	21.11	20241025	0.94	N	002780	500	727 억	1290714	N	N	7	N	N
82	20241216	160136	57	100.00	KOSPI		N	N	N	N	N	872	8	2	0.93	859651652	966258	192.59	890	920	863	1123	605	864	889.72	0.88	0	5164	898	881	862	845	826	889	853	727	259	500	630	1	1	145471745	1269	2.82	0.48	12	0.66	309.00	1827.00	1208	20231211	-27.81	720	20241025	21.11	1162	-24.96	20240102	720	21.11	20241025	1184	-26.35	20231218	720	21.11	20241025	0.92	N	002780	500	727 억	1284493	N	N	7	N	N
83	20241216	150136	57	100.00	KOSPI		N	N	N	N	N	877	13	2	1.50	825499018	927198	184.80	890	920	863	1123	605	864	890.32	0.88	0	15030	898	881	862	845	826	889	853	727	259	500	630	1	1	145471745	1276	2.84	0.48	12	0.64	309.00	1827.00	1208	20231211	-27.40	720	20241025	21.81	1162	-24.53	20240102	720	21.81	20241025	1184	-25.93	20231218	720	21.81	20241025	0.92	N	002780	500	727 억	1284493	N	N	163	N	N
84	20241216	140135	57	100.00	KOSPI		N	N	N	N	N	878	14	2	1.62	739706659	828587	165.15	890	920	872	1123	605	864	892.73	0.88	0	1319	898	881	862	845	826	889	853	727	259	500	630	1	1	145471745	1277	2.84	0.48	12	0.57	309.00	1827.00	1208	20231211	-27.32	720	20241025	21.94	1162	-24.44	20240102	720	21.94	20241025	1184	-25.84	20231218	720	21.94	20241025	0.92	N	002780	500	727 억	1284493	N	N	163	N	N
85	20241216	130136	57	100.00	KOSPI		N	N	N	N	N	881	17	2	1.97	703695950	787488	156.96	890	920	874	1123	605	864	893.60	0.88	0	5045	898	881	862	845	826	889	853	727	259	500	630	1	1	145471745	1282	2.85	0.48	12	0.54	309.00	1827.00	1208	20231211	-27.07	720	20241025	22.36	1162	-24.18	20240102	720	22.36	20241025	1184	-25.59	20231218	720	22.36	20241025	0.92	N	002780	500	727 억	1284493	N	N	163	N	N
86	20241216	120136	57	100.00	KOSPI		N	N	N	N	N	884	20	2	2.31	654887071	732228	145.94	890	920	874	1123	605	864	894.38	0.88	0	6861	898	881	862	845	826	889	853	727	259	500	630	1	1	145471745	1286	2.86	0.48	12	0.50	309.00	1827.00	1208	20231211	-26.82	720	20241025	22.78	1162	-23.92	20240102	720	22.78	20241025	1184	-25.34	20231218	720	22.78	20241025	0.92	N	002780	500	727 억	1284493	N	N	163	N	N
87	20241216	110136	57	100.00	KOSPI		N	N	N	N	N	885	21	2	2.43	583026822	650995	129.75	890	920	874	1123	605	864	895.59	0.88	0	16375	898	881	862	845	826	889	853	727	259	500	630	1	1	145471745	1287	2.86	0.48	12	0.45	309.00	1827.00	1208	20231211	-26.74	720	20241025	22.92	1162	-23.84	20240102	720	22.92	20241025	1184	-25.25	20231218	720	22.92	20241025	0.92	N	002780	500	727 억	1284493	N	N	163	N	N
88	20241216	100135	57	100.00	KOSPI		N	N	N	N	N	905	41	2	4.75	431378430	482251	96.12	890	920	874	1123	605	864	894.51	0.88	0	14645	898	881	862	845	826	889	853	727	259	500	630	1	1	145471745	1317	2.93	0.50	12	0.33	309.00	1827.00	1208	20231211	-25.08	720	20241025	25.69	1162	-22.12	20240102	720	25.69	20241025	1184	-23.56	20231218	720	25.69	20241025	0.92	N	002780	500	727 억	1284493	N	N	163	N	N
89	20241216	090136	57	100.00	KOSPI		N	N	N	N	N	900	36	2	4.17	92541251	104337	20.80	890	902	876	1123	605	864	886.95	0.88	0	5315	898	881	862	845	826	889	853	727	259	500	630	1	1	145471745	1309	2.91	0.49	12	0.07	309.00	1827.00	1208	20231211	-25.50	720	20241025	25.00	1162	-22.55	20240102	720	25.00	20241025	1184	-23.99	20231218	720	25.00	20241025	0.92	N	002780	500	727 억	1284493	N	N	163	N	N
90	20241213	160132	57	100.00	KOSPI		N	N	N	N	N	864	-1	5	-0.12	428082022	499527	34.99	849	879	843	1124	606	865	856.97	0.87	0	19130	943	903	870	830	797	887	814	727	259	500	640	1	1	145471745	1257	2.80	0.47	12	0.34	309.00	1827.00	1208	20231211	-28.48	720	20241025	20.00	1162	-25.65	20240102	720	20.00	20241025	1200	-28.00	20231214	720	20.00	20241025	0.89	N	002780	500	727 억	1258914	N	N	163	N	N
91	20241213	150136	57	100.00	KOSPI		N	N	N	N	N	872	7	2	0.81	409877605	478532	33.52	849	879	843	1124	606	865	856.53	0.87	0	23229	943	903	870	830	797	887	814	727	259	500	640	1	1	145471745	1269	2.82	0.48	12	0.33	309.00	1827.00	1208	20231211	-27.81	720	20241025	21.11	1162	-24.96	20240102	720	21.11	20241025	1200	-27.33	20231214	720	21.11	20241025	0.89	N	002780	500	727 억	1258914	N	N	0	N	N
92	20241213	140136	57	100.00	KOSPI		N	N	N	N	N	868	3	2	0.35	338102708	395363	27.69	849	879	843	1124	606	865	855.17	0.87	0	20564	943	903	870	830	797	887	814	727	259	500	640	1	1	145471745	1263	2.81	0.48	12	0.27	309.00	1827.00	1208	20231211	-28.15	720	20241025	20.56	1162	-25.30	20240102	720	20.56	20241025	1200	-27.67	20231214	720	20.56	20241025	0.89	N	002780	500	727 억	1258914	N	N	0	N	N
93	20241213	130136	57	100.00	KOSPI		N	N	N	N	N	856	-9	5	-1.04	289449369	338956	23.74	849	879	843	1124	606	865	853.94	0.87	0	23373	943	903	870	830	797	887	814	727	259	500	640	1	1	145471745	1245	2.77	0.47	12	0.23	309.00	1827.00	1208	20231211	-29.14	720	20241025	18.89	1162	-26.33	20240102	720	18.89	20241025	1200	-28.67	20231214	720	18.89	20241025	0.89	N	002780	500	727 억	1258914	N	N	0	N	N
94	20241213	120136	57	100.00	KOSPI		N	N	N	N	N	857	-8	5	-0.92	257137329	301367	21.11	849	879	843	1124	606	865	853.24	0.87	0	35379	943	903	870	830	797	887	814	727	259	500	640	1	1	145471745	1247	2.77	0.47	12	0.21	309.00	1827.00	1208	20231211	-29.06	720	20241025	19.03	1162	-26.25	20240102	720	19.03	20241025	1200	-28.58	20231214	720	19.03	20241025	0.89	N	002780	500	727 억	1258914	N	N	0	N	N
95	20241213	110135	57	100.00	KOSPI		N	N	N	N	N	858	-7	5	-0.81	236887372	277654	19.45	849	879	843	1124	606	865	853.17	0.87	0	45084	943	903	870	830	797	887	814	727	259	500	640	1	1	145471745	1248	2.78	0.47	12	0.19	309.00	1827.00	1208	20231211	-28.97	720	20241025	19.17	1162	-26.16	20240102	720	19.17	20241025	1200	-28.50	20231214	720	19.17	20241025	0.89	N	002780	500	727 억	1258914	N	N	0	N	N
96	20241213	100136	57	100.00	KOSPI		N	N	N	N	N	860	-5	5	-0.58	194753077	228521	16.01	849	879	843	1124	606	865	852.23	0.87	0	43748	943	903	870	830	797	887	814	727	259	500	640	1	1	145471745	1251	2.78	0.47	12	0.16	309.00	1827.00	1208	20231211	-28.81	720	20241025	19.44	1162	-25.99	20240102	720	19.44	20241025	1200	-28.33	20231214	720	19.44	20241025	0.89	N	002780	500	727 억	1258914	N	N	0	N	N
97	20241213	090136	57	100.00	KOSPI		N	N	N	N	N	853	-12	5	-1.39	22215453	26163	1.83	849	863	849	1124	606	865	849.12	0.87	0	2376	943	903	870	830	797	887	814	727	259	500	640	1	1	145471745	1241	2.76	0.47	12	0.02	309.00	1827.00	1208	20231211	-29.39	720	20241025	18.47	1162	-26.59	20240102	720	18.47	20241025	1200	-28.92	20231214	720	18.47	20241025	0.89	N	002780	500	727 억	1258914	N	N	0	N	N
98	20241212	160136	57	100.00	KOSPI		N	N	N	N	N	865	-47	5	-5.15	1221283789	1417082	61.51	910	910	837	1185	639	912	861.81	0.97	0	-156056	962	937	902	877	842	949	889	727	273	500	670	1	1	145471745	1258	2.80	0.47	12	0.97	309.00	1827.00	1208	20231211	-28.39	720	20241025	20.14	1162	-25.56	20240102	720	20.14	20241025	1200	-27.92	20231214	720	20.14	20241025	0.97	N	002780	500	727 억	1408024	N	N	0	N	N
99	20241212	150135	57	100.00	KOSPI		N	N	N	N	N	866	-46	5	-5.04	1175679343	1364244	59.21	910	910	837	1185	639	912	861.78	0.97	0	-162058	962	937	902	877	842	949	889	727	273	500	670	1	1	145471745	1260	2.80	0.47	12	0.94	309.00	1827.00	1208	20231211	-28.31	720	20241025	20.28	1162	-25.47	20240102	720	20.28	20241025	1200	-27.83	20231214	720	20.28	20241025	0.97	N	002780	500	727 억	1408024	N	N	0	N	N
100	20241212	140136	57	100.00	KOSPI		N	N	N	N	N	845	-67	5	-7.35	1084783896	1257943	54.60	910	910	837	1185	639	912	862.35	0.97	0	-136149	962	937	902	877	842	949	889	727	273	500	670	1	1	145471745	1229	2.73	0.46	12	0.86	309.00	1827.00	1208	20231211	-30.05	720	20241025	17.36	1162	-27.28	20240102	720	17.36	20241025	1200	-29.58	20231214	720	17.36	20241025	0.97	N	002780	500	727 억	1408024	N	N	0	N	N
101	20241212	130136	57	100.00	KOSPI		N	N	N	N	N	864	-48	5	-5.26	920612092	1064854	46.22	910	910	837	1185	639	912	864.54	0.97	0	-130950	962	937	902	877	842	949	889	727	273	500	670	1	1	145471745	1257	2.80	0.47	12	0.73	309.00	1827.00	1208	20231211	-28.48	720	20241025	20.00	1162	-25.65	20240102	720	20.00	20241025	1200	-28.00	20231214	720	20.00	20241025	0.97	N	002780	500	727 억	1408024	N	N	0	N	N
102	20241212	120134	57	100.00	KOSPI		N	N	N	N	N	864	-48	5	-5.26	812142317	939158	40.76	910	910	837	1185	639	912	864.76	0.97	0	-119976	962	937	902	877	842	949	889	727	273	500	670	1	1	145471745	1257	2.80	0.47	12	0.65	309.00	1827.00	1208	20231211	-28.48	720	20241025	20.00	1162	-25.65	20240102	720	20.00	20241025	1200	-28.00	20231214	720	20.00	20241025	0.97	N	002780	500	727 억	1408024	N	N	0	N	N
103	20241212	110135	57	100.00	KOSPI		N	N	N	N	N	855	-57	5	-6.25	716048549	827024	35.90	910	910	837	1185	639	912	865.81	0.97	0	-97575	962	937	902	877	842	949	889	727	273	500	670	1	1	145471745	1244	2.77	0.47	12	0.57	309.00	1827.00	1208	20231211	-29.22	720	20241025	18.75	1162	-26.42	20240102	720	18.75	20241025	1200	-28.75	20231214	720	18.75	20241025	0.97	N	002780	500	727 억	1408024	N	N	0	N	N
104	20241212	100135	57	100.00	KOSPI		N	N	N	N	N	870	-42	5	-4.61	393292296	449138	19.49	910	910	845	1185	639	912	875.66	0.97	0	-36596	962	937	902	877	842	949	889	727	273	500	670	1	1	145471745	1266	2.82	0.48	12	0.31	309.00	1827.00	1208	20231211	-27.98	720	20241025	20.83	1162	-25.13	20240102	720	20.83	20241025	1200	-27.50	20231214	720	20.83	20241025	0.97	N	002780	500	727 억	1408024	N	N	0	N	N
105	20241212	090136	57	100.00	KOSPI		N	N	N	N	N	894	-18	5	-1.97	40078191	44194	1.92	910	910	893	1185	639	912	906.87	0.97	0	-15669	962	937	902	877	842	949	889	727	273	500	670	1	1	145471745	1301	2.89	0.49	12	0.03	309.00	1827.00	1208	20231211	-25.99	720	20241025	24.17	1162	-23.06	20240102	720	24.17	20241025	1200	-25.50	20231214	720	24.17	20241025	0.97	N	002780	500	727 억	1408024	N	N	0	N	N
106	20241211	160135	57	100.00	KOSPI		N	N	N	N	N	912	63	2	7.42	2048887946	2282933	105.93	873	927	867	1103	595	849	897.46	0.80	0	236658	927	887	834	794	741	908	815	727	254	500	620	1	1	145471745	1327	2.95	0.50	12	1.57	309.00	1827.00	1208	20231211	-24.50	720	20241025	26.67	1162	-21.51	20240102	720	26.67	20241025	1208	-24.50	20231211	720	26.67	20241025	1.02	N	002780	500	727 억	1163836	N	N	6	N	N
107	20241211	150127	57	100.00	KOSPI		N	N	N	N	N	905	56	2	6.60	1923871949	2144775	99.52	873	927	867	1103	595	849	897.00	0.80	0	229889	927	887	834	794	741	908	815	727	254	500	620	1	1	145471745	1317	2.93	0.50	12	1.47	309.00	1827.00	1208	20231211	-25.08	720	20241025	25.69	1162	-22.12	20240102	720	25.69	20241025	1208	-25.08	20231211	720	25.69	20241025	1.02	N	002780	500	727 억	1163836	N	N	6	N	N
108	20241211	140135	57	100.00	KOSPI		N	N	N	N	N	891	42	2	4.95	1646779260	1836776	85.23	873	927	867	1103	595	849	896.56	0.80	0	163118	927	887	834	794	741	908	815	727	254	500	620	1	1	145471745	1296	2.88	0.49	12	1.26	309.00	1827.00	1208	20231211	-26.24	720	20241025	23.75	1162	-23.32	20240102	720	23.75	20241025	1208	-26.24	20231211	720	23.75	20241025	1.02	N	002780	500	727 억	1163836	N	N	6	N	N
109	20241211	130135	57	100.00	KOSPI		N	N	N	N	N	897	48	2	5.65	1517901794	1692034	78.51	873	927	867	1103	595	849	897.09	0.80	0	156220	927	887	834	794	741	908	815	727	254	500	620	1	1	145471745	1305	2.90	0.49	12	1.16	309.00	1827.00	1208	20231211	-25.75	720	20241025	24.58	1162	-22.81	20240102	720	24.58	20241025	1208	-25.75	20231211	720	24.58	20241025	1.02	N	002780	500	727 억	1163836	N	N	6	N	N
110	20241211	120135	57	100.00	KOSPI		N	N	N	N	N	890	41	2	4.83	1440086744	1604988	74.47	873	927	867	1103	595	849	897.26	0.80	0	144423	927	887	834	794	741	908	815	727	254	500	620	1	1	145471745	1295	2.88	0.49	12	1.10	309.00	1827.00	1208	20231211	-26.32	720	20241025	23.61	1162	-23.41	20240102	720	23.61	20241025	1208	-26.32	20231211	720	23.61	20241025	1.02	N	002780	500	727 억	1163836	N	N	6	N	N
111	20241211	110136	57	100.00	KOSPI		N	N	N	N	N	879	30	2	3.53	1321904284	1470511	68.23	873	927	867	1103	595	849	898.94	0.80	0	164777	927	887	834	794	741	908	815	727	254	500	620	1	1	145471745	1279	2.84	0.48	12	1.01	309.00	1827.00	1208	20231211	-27.24	720	20241025	22.08	1162	-24.35	20240102	720	22.08	20241025	1208	-27.24	20231211	720	22.08	20241025	1.02	N	002780	500	727 억	1163836	N	N	6	N	N
112	20241211	100135	57	100.00	KOSPI		N	N	N	N	N	893	44	2	5.18	1152265639	1279666	59.38	873	927	867	1103	595	849	900.44	0.80	0	152062	927	887	834	794	741	908	815	727	254	500	620	1	1	145471745	1299	2.89	0.49	12	0.88	309.00	1827.00	1208	20231211	-26.08	720	20241025	24.03	1162	-23.15	20240102	720	24.03	20241025	1208	-26.08	20231211	720	24.03	20241025	1.02	N	002780	500	727 억	1163836	N	N	6	N	N
113	20241211	090136	57	100.00	KOSPI		N	N	N	N	N	878	29	2	3.42	75436925	86110	4.00	873	883	867	1103	595	849	876.05	0.80	0	-8052	927	887	834	794	741	908	815	727	254	500	620	1	1	145471745	1277	2.84	0.48	12	0.06	309.00	1827.00	1208	20231211	-27.32	720	20241025	21.94	1162	-24.44	20240102	720	21.94	20241025	1208	-27.32	20231211	720	21.94	20241025	1.02	N	002780	500	727 억	1163836	N	N	6	N	N
114	20241210	160135	57	100.00	KOSPI		N	N	N	N	N	849	61	2	7.74	1795188515	2130356	98.51	783	874	781	1024	552	788	842.77	0.63	0	237982	925	856	792	723	659	891	758	727	236	500	580	1	1	145471745	1235	2.75	0.46	12	1.46	309.00	1827.00	1208	20231211	-29.72	720	20241025	17.92	1162	-26.94	20240102	720	17.92	20241025	1208	-29.72	20231211	720	17.92	20241025	1.05	N	002780	500	727 억	922521	N	N	6	N	N
115	20241210	150135	57	100.00	KOSPI		N	N	N	N	N	845	57	2	7.23	1742395404	2067920	95.63	783	874	781	1024	552	788	842.72	0.63	0	229311	925	856	792	723	659	891	758	727	236	500	580	1	1	145471745	1229	2.73	0.46	12	1.42	309.00	1827.00	1208	20231211	-30.05	720	20241025	17.36	1162	-27.28	20240102	720	17.36	20241025	1208	-30.05	20231211	720	17.36	20241025	1.05	N	002780	500	727 억	922521	N	N	0	N	N
116	20241210	140135	57	100.00	KOSPI		N	N	N	N	N	834	46	2	5.84	1679157261	1992864	92.16	783	874	781	1024	552	788	842.72	0.63	0	230958	925	856	792	723	659	891	758	727	236	500	580	1	1	145471745	1213	2.70	0.46	12	1.37	309.00	1827.00	1208	20231211	-30.96	720	20241025	15.83	1162	-28.23	20240102	720	15.83	20241025	1208	-30.96	20231211	720	15.83	20241025	1.05	N	002780	500	727 억	922521	N	N	0	N	N
117	20241210	130135	57	100.00	KOSPI		N	N	N	N	N	841	53	2	6.73	1639852623	1946103	89.99	783	874	781	1024	552	788	842.78	0.63	0	240808	925	856	792	723	659	891	758	727	236	500	580	1	1	145471745	1223	2.72	0.46	12	1.34	309.00	1827.00	1208	20231211	-30.38	720	20241025	16.81	1162	-27.62	20240102	720	16.81	20241025	1208	-30.38	20231211	720	16.81	20241025	1.05	N	002780	500	727 억	922521	N	N	0	N	N
118	20241210	120135	57	100.00	KOSPI		N	N	N	N	N	840	52	2	6.60	1421124401	1683337	77.84	783	874	781	1024	552	788	844.40	0.63	0	245906	925	856	792	723	659	891	758	727	236	500	580	1	1	145471745	1222	2.72	0.46	12	1.16	309.00	1827.00	1208	20231211	-30.46	720	20241025	16.67	1162	-27.71	20240102	720	16.67	20241025	1208	-30.46	20231211	720	16.67	20241025	1.05	N	002780	500	727 억	922521	N	N	0	N	N
119	20241210	110134	57	100.00	KOSPI		N	N	N	N	N	858	70	2	8.88	1246275134	1477455	68.32	783	874	781	1024	552	788	843.72	0.63	0	186001	925	856	792	723	659	891	758	727	236	500	580	1	1	145471745	1248	2.78	0.47	12	1.02	309.00	1827.00	1208	20231211	-28.97	720	20241025	19.17	1162	-26.16	20240102	720	19.17	20241025	1208	-28.97	20231211	720	19.17	20241025	1.05	N	002780	500	727 억	922521	N	N	0	N	N
120	20241210	100135	57	100.00	KOSPI		N	N	N	N	N	849	61	2	7.74	737047473	884147	40.89	783	861	781	1024	552	788	833.89	0.63	0	22385	925	856	792	723	659	891	758	727	236	500	580	1	1	145471745	1235	2.75	0.46	12	0.61	309.00	1827.00	1208	20231211	-29.72	720	20241025	17.92	1162	-26.94	20240102	720	17.92	20241025	1208	-29.72	20231211	720	17.92	20241025	1.05	N	002780	500	727 억	922521	N	N	0	N	N
121	20241210	090136	57	100.00	KOSPI		N	N	N	N	N	797	9	2	1.14	16382816	20819	0.96	783	806	783	1024	552	788	786.57	0.63	0	61	925	856	792	723	659	891	758	727	236	500	580	1	1	145471745	1159	2.58	0.44	12	0.01	309.00	1827.00	1208	20231211	-34.02	720	20241025	10.69	1162	-31.41	20240102	720	10.69	20241025	1208	-34.02	20231211	720	10.69	20241025	1.05	N	002780	500	727 억	922521	N	N	0	N	N
122	20241209	160134	57	100.00	KOSPI		N	N	N	N	N	788	23	2	3.01	1718776996	2149841	547.42	728	861	728	994	536	765	799.49	0.64	0	-5446	803	784	761	742	719	772	730	727	229	500	560	1	1	145471745	1146	2.55	0.43	12	1.48	309.00	1827.00	1208	20231211	-34.77	720	20241025	9.44	1162	-32.19	20240102	720	9.44	20241025	1208	-34.77	20231211	720	9.44	20241025	1.08	N	002780	500	727 억	929787	N	N	0	N	N
123	20241209	150134	57	100.00	KOSPI		N	N	N	N	N	784	19	2	2.48	1581593720	1974968	502.89	728	861	728	994	536	765	800.82	0.64	0	-14751	803	784	761	742	719	772	730	727	229	500	560	1	1	145471745	1140	2.54	0.43	12	1.36	309.00	1827.00	1208	20231211	-35.10	720	20241025	8.89	1162	-32.53	20240102	720	8.89	20241025	1208	-35.10	20231211	720	8.89	20241025	1.08	N	002780	500	727 억	929787	N	N	0	N	N
124	20241209	140135	57	100.00	KOSPI		N	N	N	N	N	780	15	2	1.96	1495262820	1864864	474.85	728	861	728	994	536	765	801.81	0.64	0	-19471	803	784	761	742	719	772	730	727	229	500	560	1	1	145471745	1135	2.52	0.43	12	1.28	309.00	1827.00	1208	20231211	-35.43	720	20241025	8.33	1162	-32.87	20240102	720	8.33	20241025	1208	-35.43	20231211	720	8.33	20241025	1.08	N	002780	500	727 억	929787	N	N	0	N	N
125	20241209	130135	57	100.00	KOSPI		N	N	N	N	N	800	35	2	4.58	1305682801	1623483	413.39	728	861	728	994	536	765	804.25	0.64	0	-79850	803	784	761	742	719	772	730	727	229	500	560	1	1	145471745	1164	2.59	0.44	12	1.12	309.00	1827.00	1208	20231211	-33.77	720	20241025	11.11	1162	-31.15	20240102	720	11.11	20241025	1208	-33.77	20231211	720	11.11	20241025	1.08	N	002780	500	727 억	929787	N	N	0	N	N
126	20241209	120135	57	100.00	KOSPI		N	N	N	N	N	806	41	2	5.36	1156369550	1438266	366.23	728	861	728	994	536	765	804.00	0.64	0	-46385	803	784	761	742	719	772	730	727	229	500	560	1	1	145471745	1173	2.61	0.44	12	0.99	309.00	1827.00	1208	20231211	-33.28	720	20241025	11.94	1162	-30.64	20240102	720	11.94	20241025	1208	-33.28	20231211	720	11.94	20241025	1.08	N	002780	500	727 억	929787	N	N	0	N	N
127	20241209	110135	57	100.00	KOSPI		N	N	N	N	N	801	36	2	4.71	811249585	1009277	256.99	728	861	728	994	536	765	803.80	0.64	0	-42097	803	784	761	742	719	772	730	727	229	500	560	1	1	145471745	1165	2.59	0.44	12	0.69	309.00	1827.00	1208	20231211	-33.69	720	20241025	11.25	1162	-31.07	20240102	720	11.25	20241025	1208	-33.69	20231211	720	11.25	20241025	1.08	N	002780	500	727 억	929787	N	N	0	N	N
128	20241209	100135	57	100.00	KOSPI		N	N	N	N	N	747	-18	5	-2.35	47187320	63754	16.23	728	759	728	994	536	765	740.12	0.64	0	1784	803	784	761	742	719	772	730	727	229	500	560	1	1	145471745	1087	2.42	0.41	12	0.04	309.00	1827.00	1208	20231211	-38.16	720	20241025	3.75	1162	-35.71	20240102	720	3.75	20241025	1208	-38.16	20231211	720	3.75	20241025	1.08	N	002780	500	727 억	929787	N	N	0	N	N
129	20241209	090135	57	100.00	KOSPI		N	N	N	N	N	740	-25	5	-3.27	9551258	13089	3.33	728	759	728	994	536	765	729.50	0.64	0	688	803	784	761	742	719	772	730	727	229	500	560	1	1	145471745	1076	2.39	0.41	12	0.01	309.00	1827.00	1208	20231211	-38.74	720	20241025	2.78	1162	-36.32	20240102	720	2.78	20241025	1208	-38.74	20231211	720	2.78	20241025	1.08	N	002780	500	727 억	929787	N	N	0	N	N
130	20241206	160135	57	100.00	KOSPI	건설업	N	N	N	N	N	765	-4	5	-0.52	294572458	392518	212.71	780	780	738	999	539	769	750.47	0.67	0	-50373	799	783	772	756	745	778	751	727	230	500	560	1	1	145471745	1113	2.48	0.42	12	0.27	309.00	1827.00	1259	20231129	-39.24	720	20241025	6.25	1162	-34.17	20240102	720	6.25	20241025	1208	-36.67	20231211	720	6.25	20241025	1.07	N	002780	500	727 억	980542	N	N	2	N	N
131	20241206	150134	57	100.00	KOSPI	건설업	N	N	N	N	N	766	-3	5	-0.39	286683071	382183	207.10	780	780	738	999	539	769	750.12	0.67	0	-50187	799	783	772	756	745	778	751	727	230	500	560	1	1	145471745	1114	2.48	0.42	12	0.26	309.00	1827.00	1259	20231129	-39.16	720	20241025	6.39	1162	-34.08	20240102	720	6.39	20241025	1208	-36.59	20231211	720	6.39	20241025	1.07	N	002780	500	727 억	980542	N	N	2	N	N
132	20241206	140134	57	100.00	KOSPI	건설업	N	N	N	N	N	766	-3	5	-0.39	276016793	368242	199.55	780	780	738	999	539	769	749.55	0.67	0	-45581	799	783	772	756	745	778	751	727	230	500	560	1	1	145471745	1114	2.48	0.42	12	0.25	309.00	1827.00	1259	20231129	-39.16	720	20241025	6.39	1162	-34.08	20240102	720	6.39	20241025	1208	-36.59	20231211	720	6.39	20241025	1.07	N	002780	500	727 억	980542	N	N	2	N	N
133	20241206	130134	57	100.00	KOSPI	건설업	N	N	N	N	N	750	-19	5	-2.47	253196582	338112	183.22	780	780	738	999	539	769	748.85	0.67	0	-41777	799	783	772	756	745	778	751	727	230	500	560	1	1	145471745	1091	2.43	0.41	12	0.23	309.00	1827.00	1259	20231129	-40.43	720	20241025	4.17	1162	-35.46	20240102	720	4.17	20241025	1208	-37.91	20231211	720	4.17	20241025	1.07	N	002780	500	727 억	980542	N	N	2	N	N
134	20241206	120134	57	100.00	KOSPI	건설업	N	N	N	N	N	748	-21	5	-2.73	215936003	288393	156.28	780	780	738	999	539	769	748.76	0.67	0	-36216	799	783	772	756	745	778	751	727	230	500	560	1	1	145471745	1088	2.42	0.41	12	0.20	309.00	1827.00	1259	20231129	-40.59	720	20241025	3.89	1162	-35.63	20240102	720	3.89	20241025	1208	-38.08	20231211	720	3.89	20241025	1.07	N	002780	500	727 억	980542	N	N	2	N	N
135	20241206	110135	57	100.00	KOSPI	건설업	N	N	N	N	N	742	-27	5	-3.51	189172062	252590	136.88	780	780	738	999	539	769	748.93	0.67	0	-38260	799	783	772	756	745	778	751	727	230	500	560	1	1	145471745	1079	2.40	0.41	12	0.17	309.00	1827.00	1259	20231129	-41.06	720	20241025	3.06	1162	-36.14	20240102	720	3.06	20241025	1208	-38.58	20231211	720	3.06	20241025	1.07	N	002780	500	727 억	980542	N	N	2	N	N
136	20241206	100134	57	100.00	KOSPI	건설업	N	N	N	N	N	750	-19	5	-2.47	88815848	117915	63.90	780	780	740	999	539	769	753.22	0.67	0	-46811	799	783	772	756	745	778	751	727	230	500	560	1	1	145471745	1091	2.43	0.41	12	0.08	309.00	1827.00	1259	20231129	-40.43	720	20241025	4.17	1162	-35.46	20240102	720	4.17	20241025	1208	-37.91	20231211	720	4.17	20241025	1.07	N	002780	500	727 억	980542	N	N	2	N	N
137	20241206	090134	57	100.00	KOSPI	건설업	N	N	N	N	N	780	11	2	1.43	198120	254	0.14	780	780	780	999	539	769	780.00	0.67	0	0	799	783	772	756	745	778	751	727	230	500	560	1	1	145471745	1135	2.52	0.43	12	0.00	309.00	1827.00	1259	20231129	-38.05	720	20241025	8.33	1162	-32.87	20240102	720	8.33	20241025	1208	-35.43	20231211	720	8.33	20241025	1.07	N	002780	500	727 억	980542	N	N	2	N	N
138	20241205	160134	57	100.00	KOSPI	건설업	N	N	N	N	N	769	-3	5	-0.39	142182640	184416	43.95	781	788	761	1003	541	772	770.99	0.69	0	-30668	810	791	774	755	738	800	764	727	231	500	570	1	1	145471745	1119	2.49	0.42	12	0.13	309.00	1827.00	1259	20231129	-38.92	720	20241025	6.81	1162	-33.82	20240102	720	6.81	20241025	1208	-36.34	20231211	720	6.81	20241025	1.06	N	002780	500	727 억	1010710	N	N	2	N	N
139	20241205	150133	57	100.00	KOSPI	건설업	N	N	N	N	N	774	2	2	0.26	136470667	176977	42.18	781	788	761	1003	541	772	771.12	0.69	0	-30319	810	791	774	755	738	800	764	727	231	500	570	1	1	145471745	1126	2.50	0.42	12	0.12	309.00	1827.00	1259	20231129	-38.52	720	20241025	7.50	1162	-33.39	20240102	720	7.50	20241025	1208	-35.93	20231211	720	7.50	20241025	1.06	N	002780	500	727 억	1010710	N	N	0	N	N
140	20241205	140133	57	100.00	KOSPI	건설업	N	N	N	N	N	772	0	3	0.00	124108106	160830	38.33	781	788	761	1003	541	772	771.67	0.69	0	-28801	810	791	774	755	738	800	764	727	231	500	570	1	1	145471745	1123	2.50	0.42	12	0.11	309.00	1827.00	1259	20231129	-38.68	720	20241025	7.22	1162	-33.56	20240102	720	7.22	20241025	1208	-36.09	20231211	720	7.22	20241025	1.06	N	002780	500	727 억	1010710	N	N	0	N	N
141	20241205	130134	57	100.00	KOSPI	건설업	N	N	N	N	N	768	-4	5	-0.52	111959598	144989	34.56	781	788	761	1003	541	772	772.19	0.69	0	-23819	810	791	774	755	738	800	764	727	231	500	570	1	1	145471745	1117	2.49	0.42	12	0.10	309.00	1827.00	1259	20231129	-39.00	720	20241025	6.67	1162	-33.91	20240102	720	6.67	20241025	1208	-36.42	20231211	720	6.67	20241025	1.06	N	002780	500	727 억	1010710	N	N	0	N	N
142	20241205	120134	57	100.00	KOSPI	건설업	N	N	N	N	N	768	-4	5	-0.52	105350974	136356	32.50	781	788	761	1003	541	772	772.62	0.69	0	-20945	810	791	774	755	738	800	764	727	231	500	570	1	1	145471745	1117	2.49	0.42	12	0.09	309.00	1827.00	1259	20231129	-39.00	720	20241025	6.67	1162	-33.91	20240102	720	6.67	20241025	1208	-36.42	20231211	720	6.67	20241025	1.06	N	002780	500	727 억	1010710	N	N	0	N	N
143	20241205	110133	57	100.00	KOSPI	건설업	N	N	N	N	N	772	0	3	0.00	103203664	133557	31.83	781	788	761	1003	541	772	772.73	0.69	0	-20711	810	791	774	755	738	800	764	727	231	500	570	1	1	145471745	1123	2.50	0.42	12	0.09	309.00	1827.00	1259	20231129	-38.68	720	20241025	7.22	1162	-33.56	20240102	720	7.22	20241025	1208	-36.09	20231211	720	7.22	20241025	1.06	N	002780	500	727 억	1010710	N	N	0	N	N
144	20241205	100133	57	100.00	KOSPI	건설업	N	N	N	N	N	770	-2	5	-0.26	89757062	116077	27.67	781	788	761	1003	541	772	773.25	0.69	0	-19656	810	791	774	755	738	800	764	727	231	500	570	1	1	145471745	1120	2.49	0.42	12	0.08	309.00	1827.00	1259	20231129	-38.84	720	20241025	6.94	1162	-33.73	20240102	720	6.94	20241025	1208	-36.26	20231211	720	6.94	20241025	1.06	N	002780	500	727 억	1010710	N	N	0	N	N
145	20241205	090133	57	100.00	KOSPI	건설업	N	N	N	N	N	773	1	2	0.13	6943170	8952	2.13	781	781	772	1003	541	772	775.60	0.69	0	211	810	791	774	755	738	800	764	727	231	500	570	1	1	145471745	1124	2.50	0.42	12	0.01	309.00	1827.00	1259	20231129	-38.60	720	20241025	7.36	1162	-33.48	20240102	720	7.36	20241025	1208	-36.01	20231211	720	7.36	20241025	1.06	N	002780	500	727 억	1010710	N	N	0	N	N
146	20241204	160132	57	100.00	KOSPI	건설업	N	N	N	N	N	772	0	3	0.00	321593255	414977	343.20	770	793	757	1003	541	772	774.97	0.67	0	33504	782	777	768	763	754	779	765	727	231	500	570	1	1	145471745	1123	2.50	0.42	12	0.29	309.00	1827.00	1259	20231129	-38.68	720	20241025	7.22	1162	-33.56	20240102	720	7.22	20241025	1208	-36.09	20231211	720	7.22	20241025	1.04	N	002780	500	727 억	968079	N	N	4	N	N
147	20241204	150133	57	100.00	KOSPI	건설업	N	N	N	N	N	786	14	2	1.81	292070108	376697	311.54	770	793	757	1003	541	772	775.35	0.67	0	30228	782	777	768	763	754	779	765	727	231	500	570	1	1	145471745	1143	2.54	0.43	12	0.26	309.00	1827.00	1259	20231129	-37.57	720	20241025	9.17	1162	-32.36	20240102	720	9.17	20241025	1208	-34.93	20231211	720	9.17	20241025	1.04	N	002780	500	727 억	968079	N	N	4	N	N
148	20241204	140133	57	100.00	KOSPI	건설업	N	N	N	N	N	778	6	2	0.78	249576026	321858	266.19	770	793	757	1003	541	772	775.43	0.67	0	24517	782	777	768	763	754	779	765	727	231	500	570	1	1	145471745	1132	2.52	0.43	12	0.22	309.00	1827.00	1259	20231129	-38.20	720	20241025	8.06	1162	-33.05	20240102	720	8.06	20241025	1208	-35.60	20231211	720	8.06	20241025	1.04	N	002780	500	727 억	968079	N	N	4	N	N
149	20241204	130132	57	100.00	KOSPI	건설업	N	N	N	N	N	779	7	2	0.91	241370059	311303	257.46	770	793	757	1003	541	772	775.36	0.67	0	25019	782	777	768	763	754	779	765	727	231	500	570	1	1	145471745	1133	2.52	0.43	12	0.21	309.00	1827.00	1259	20231129	-38.13	720	20241025	8.19	1162	-32.96	20240102	720	8.19	20241025	1208	-35.51	20231211	720	8.19	20241025	1.04	N	002780	500	727 억	968079	N	N	4	N	N
150	20241204	120132	57	100.00	KOSPI	건설업	N	N	N	N	N	770	-2	5	-0.26	220732307	284723	235.48	770	793	757	1003	541	772	775.26	0.67	0	28660	782	777	768	763	754	779	765	727	231	500	570	1	1	145471745	1120	2.49	0.42	12	0.20	309.00	1827.00	1259	20231129	-38.84	720	20241025	6.94	1162	-33.73	20240102	720	6.94	20241025	1208	-36.26	20231211	720	6.94	20241025	1.04	N	002780	500	727 억	968079	N	N	4	N	N
151	20241204	110130	57	100.00	KOSPI	건설업	N	N	N	N	N	775	3	2	0.39	193758015	249803	206.60	770	793	757	1003	541	772	775.65	0.67	0	45550	782	777	768	763	754	779	765	727	231	500	570	1	1	145471745	1127	2.51	0.42	12	0.17	309.00	1827.00	1259	20231129	-38.44	720	20241025	7.64	1162	-33.30	20240102	720	7.64	20241025	1208	-35.84	20231211	720	7.64	20241025	1.04	N	002780	500	727 억	968079	N	N	4	N	N
152	20241204	100132	57	100.00	KOSPI	건설업	N	N	N	N	N	775	3	2	0.39	164318509	211987	175.32	770	793	757	1003	541	772	775.14	0.67	0	49305	782	777	768	763	754	779	765	727	231	500	570	1	1	145471745	1127	2.51	0.42	12	0.15	309.00	1827.00	1259	20231129	-38.44	720	20241025	7.64	1162	-33.30	20240102	720	7.64	20241025	1208	-35.84	20231211	720	7.64	20241025	1.04	N	002780	500	727 억	968079	N	N	4	N	N
153	20241204	090134	57	100.00	KOSPI	건설업	N	N	N	N	N	770	-2	5	-0.26	11218410	14608	12.08	770	770	759	1003	541	772	767.88	0.67	0	-2667	782	777	768	763	754	779	765	727	231	500	570	1	1	145471745	1120	2.49	0.42	12	0.01	309.00	1827.00	1259	20231129	-38.84	720	20241025	6.94	1162	-33.73	20240102	720	6.94	20241025	1208	-36.26	20231211	720	6.94	20241025	1.04	N	002780	500	727 억	968079	N	N	4	N	N
154	20241203	160135	57	100.00	KOSPI	건설업	N	N	N	N	N	772	7	2	0.92	90107968	117665	36.15	759	773	759	994	536	765	765.80	0.64	0	38508	801	783	770	752	739	776	745	727	229	500	560	1	1	145471745	1123	2.50	0.42	12	0.08	309.00	1827.00	1259	20231129	-38.68	720	20241025	7.22	1162	-33.56	20240102	720	7.22	20241025	1208	-36.09	20231211	720	7.22	20241025	1.05	N	002780	500	727 억	928135	N	N	4	N	N
155	20241203	150137	57	100.00	KOSPI	건설업	N	N	N	N	N	772	7	2	0.92	89379337	116721	35.86	759	773	759	994	536	765	765.75	0.64	0	38701	801	783	770	752	739	776	745	727	229	500	560	1	1	145471745	1123	2.50	0.42	12	0.08	309.00	1827.00	1259	20231129	-38.68	720	20241025	7.22	1162	-33.56	20240102	720	7.22	20241025	1208	-36.09	20231211	720	7.22	20241025	1.05	N	002780	500	727 억	928135	N	N	0	N	N
156	20241203	140135	57	100.00	KOSPI	건설업	N	N	N	N	N	771	6	2	0.78	87770734	114635	35.22	759	771	759	994	536	765	765.65	0.64	0	39506	801	783	770	752	739	776	745	727	229	500	560	1	1	145471745	1122	2.50	0.42	12	0.08	309.00	1827.00	1259	20231129	-38.76	720	20241025	7.08	1162	-33.65	20240102	720	7.08	20241025	1208	-36.18	20231211	720	7.08	20241025	1.05	N	002780	500	727 억	928135	N	N	0	N	N
157	20241203	130135	57	100.00	KOSPI	건설업	N	N	N	N	N	766	1	2	0.13	64841399	84663	26.01	759	771	759	994	536	765	765.88	0.64	0	36133	801	783	770	752	739	776	745	727	229	500	560	1	1	145471745	1114	2.48	0.42	12	0.06	309.00	1827.00	1259	20231129	-39.16	720	20241025	6.39	1162	-34.08	20240102	720	6.39	20241025	1208	-36.59	20231211	720	6.39	20241025	1.05	N	002780	500	727 억	928135	N	N	0	N	N
158	20241203	120139	57	100.00	KOSPI	건설업	N	N	N	N	N	768	3	2	0.39	45159641	58993	18.13	759	771	759	994	536	765	765.51	0.64	0	30117	801	783	770	752	739	776	745	727	229	500	560	1	1	145471745	1117	2.49	0.42	12	0.04	309.00	1827.00	1259	20231129	-39.00	720	20241025	6.67	1162	-33.91	20240102	720	6.67	20241025	1208	-36.42	20231211	720	6.67	20241025	1.05	N	002780	500	727 억	928135	N	N	0	N	N
159	20241203	110134	57	100.00	KOSPI	건설업	N	N	N	N	N	767	2	2	0.26	39093907	51078	15.69	759	771	759	994	536	765	765.38	0.64	0	30384	801	783	770	752	739	776	745	727	229	500	560	1	1	145471745	1116	2.48	0.42	12	0.04	309.00	1827.00	1259	20231129	-39.08	720	20241025	6.53	1162	-33.99	20240102	720	6.53	20241025	1208	-36.51	20231211	720	6.53	20241025	1.05	N	002780	500	727 억	928135	N	N	0	N	N
160	20241203	100132	57	100.00	KOSPI	건설업	N	N	N	N	N	768	3	2	0.39	31487014	41155	12.65	759	771	759	994	536	765	765.08	0.64	0	26683	801	783	770	752	739	776	745	727	229	500	560	1	1	145471745	1117	2.49	0.42	12	0.03	309.00	1827.00	1259	20231129	-39.00	720	20241025	6.67	1162	-33.91	20240102	720	6.67	20241025	1208	-36.42	20231211	720	6.67	20241025	1.05	N	002780	500	727 억	928135	N	N	0	N	N
161	20241203	090133	57	100.00	KOSPI	건설업	N	N	N	N	N	765	0	3	0.00	2683538	3526	1.08	759	767	759	994	536	765	761.07	0.64	0	551	801	783	770	752	739	776	745	727	229	500	560	1	1	145471745	1113	2.48	0.42	12	0.00	309.00	1827.00	1259	20231129	-39.24	720	20241025	6.25	1162	-34.17	20240102	720	6.25	20241025	1208	-36.67	20231211	720	6.25	20241025	1.05	N	002780	500	727 억	928135	N	N	0	N	N
162	20241202	160130	57	100.00	KOSPI	건설업	N	N	N	N	N	765	-17	5	-2.17	240873022	314322	167.93	782	788	757	1016	548	782	766.33	0.68	0	-50506	810	795	786	771	762	791	767	727	234	500	570	1	1	145471745	1113	2.48	0.42	12	0.22	309.00	1827.00	1259	20231129	-39.24	720	20241025	6.25	1162	-34.17	20240102	720	6.25	20241025	1208	-36.67	20231211	720	6.25	20241025	1.00	N	002780	500	727 억	985852	N	N	0	N	N
163	20241202	150133	57	100.00	KOSPI	건설업	N	N	N	N	N	767	-15	5	-1.92	239691032	312777	167.10	782	788	757	1016	548	782	766.33	0.68	0	-49929	810	795	786	771	762	791	767	727	234	500	570	1	1	145471745	1116	2.48	0.42	12	0.22	309.00	1827.00	1259	20231129	-39.08	720	20241025	6.53	1162	-33.99	20240102	720	6.53	20241025	1208	-36.51	20231211	720	6.53	20241025	1.00	N	002780	500	727 억	985852	N	N	0	N	N
164	20241202	140133	57	100.00	KOSPI	건설업	N	N	N	N	N	766	-16	5	-2.05	181918766	237416	126.84	782	788	757	1016	548	782	766.24	0.68	0	-40931	810	795	786	771	762	791	767	727	234	500	570	1	1	145471745	1114	2.48	0.42	12	0.16	309.00	1827.00	1259	20231129	-39.16	720	20241025	6.39	1162	-34.08	20240102	720	6.39	20241025	1208	-36.59	20231211	720	6.39	20241025	1.00	N	002780	500	727 억	985852	N	N	0	N	N
165	20241202	130136	57	100.00	KOSPI	건설업	N	N	N	N	N	758	-24	5	-3.07	144293453	188218	100.56	782	788	758	1016	548	782	766.63	0.68	0	-37213	810	795	786	771	762	791	767	727	234	500	570	1	1	145471745	1103	2.45	0.41	12	0.13	309.00	1827.00	1259	20231129	-39.79	720	20241025	5.28	1162	-34.77	20240102	720	5.28	20241025	1208	-37.25	20231211	720	5.28	20241025	1.00	N	002780	500	727 억	985852	N	N	0	N	N
166	20241202	120137	57	100.00	KOSPI	건설업	N	N	N	N	N	758	-24	5	-3.07	109487590	142649	76.21	782	788	758	1016	548	782	767.53	0.68	0	-6982	810	795	786	771	762	791	767	727	234	500	570	1	1	145471745	1103	2.45	0.41	12	0.10	309.00	1827.00	1259	20231129	-39.79	720	20241025	5.28	1162	-34.77	20240102	720	5.28	20241025	1208	-37.25	20231211	720	5.28	20241025	1.00	N	002780	500	727 억	985852	N	N	0	N	N
167	20241202	110130	57	100.00	KOSPI	건설업	N	N	N	N	N	763	-19	5	-2.43	83050113	107976	57.69	782	788	760	1016	548	782	769.15	0.68	0	-6618	810	795	786	771	762	791	767	727	234	500	570	1	1	145471745	1110	2.47	0.42	12	0.07	309.00	1827.00	1259	20231129	-39.40	720	20241025	5.97	1162	-34.34	20240102	720	5.97	20241025	1208	-36.84	20231211	720	5.97	20241025	1.00	N	002780	500	727 억	985852	N	N	0	N	N
168	20241202	100132	57	100.00	KOSPI	건설업	N	N	N	N	N	770	-12	5	-1.53	50787568	65690	35.09	782	788	765	1016	548	782	773.14	0.68	0	-6490	810	795	786	771	762	791	767	727	234	500	570	1	1	145471745	1120	2.49	0.42	12	0.05	309.00	1827.00	1259	20231129	-38.84	720	20241025	6.94	1162	-33.73	20240102	720	6.94	20241025	1208	-36.26	20231211	720	6.94	20241025	1.00	N	002780	500	727 억	985852	N	N	0	N	N
169	20241202	090132	57	100.00	KOSPI	건설업	N	N	N	N	N	782	0	3	0.00	157182	201	0.11	782	782	782	1016	548	782	782.00	0.68	0	0	810	795	786	771	762	791	767	727	234	500	570	1	1	145471745	1138	2.53	0.43	12	0.00	309.00	1827.00	1259	20231129	-37.89	720	20241025	8.61	1162	-32.70	20240102	720	8.61	20241025	1208	-35.26	20231211	720	8.61	20241025	1.00	N	002780	500	727 억	985852	N	N	0	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History