KissMeData/126720/price/prices-20231201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	160920	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	18930	50	2	0.26	259087090	13724	33.61	18880	18940	18830	24500	13220	18880	18878.38	0.47	1200	2141	19120	19000	18920	18800	18720	18960	18760	29	5620	200	13590	10	1	14286000	2704	5.37	0.59	12	0.10	3523.00	32090.00	27400	20230417	-30.91	18360	20231031	3.10	27400	-30.91	20230417	18360	3.10	20231031	27400	-30.91	20230417	18360	3.10	20231031	1.34	N	126720	200	28 억	67260	N	N	7	N	N
3	20231229	150908	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	18930	50	2	0.26	259087090	13724	33.61	18880	18940	18830	24500	13220	18880	18878.38	0.47	1200	2141	19120	19000	18920	18800	18720	18960	18760	29	5620	200	13590	10	1	14286000	2704	5.37	0.59	12	0.10	3523.00	32090.00	27400	20230417	-30.91	18360	20231031	3.10	27400	-30.91	20230417	18360	3.10	20231031	27400	-30.91	20230417	18360	3.10	20231031	1.34	N	126720	200	28 억	67260	N	N	7	N	N
4	20231229	140906	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	18930	50	2	0.26	259087090	13724	33.61	18880	18940	18830	24500	13220	18880	18878.38	0.47	1200	2141	19120	19000	18920	18800	18720	18960	18760	29	5620	200	13590	10	1	14286000	2704	5.37	0.59	12	0.10	3523.00	32090.00	27400	20230417	-30.91	18360	20231031	3.10	27400	-30.91	20230417	18360	3.10	20231031	27400	-30.91	20230417	18360	3.10	20231031	1.34	N	126720	200	28 억	67260	N	N	7	N	N
5	20231229	130907	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	18930	50	2	0.26	259087090	13724	33.61	18880	18940	18830	24500	13220	18880	18878.38	0.47	1200	2141	19120	19000	18920	18800	18720	18960	18760	29	5620	200	13590	10	1	14286000	2704	5.37	0.59	12	0.10	3523.00	32090.00	27400	20230417	-30.91	18360	20231031	3.10	27400	-30.91	20230417	18360	3.10	20231031	27400	-30.91	20230417	18360	3.10	20231031	1.34	N	126720	200	28 억	67260	N	N	7	N	N
6	20231229	120910	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	18930	50	2	0.26	259087090	13724	33.61	18880	18940	18830	24500	13220	18880	18878.38	0.47	1200	2141	19120	19000	18920	18800	18720	18960	18760	29	5620	200	13590	10	1	14286000	2704	5.37	0.59	12	0.10	3523.00	32090.00	27400	20230417	-30.91	18360	20231031	3.10	27400	-30.91	20230417	18360	3.10	20231031	27400	-30.91	20230417	18360	3.10	20231031	1.34	N	126720	200	28 억	67260	N	N	7	N	N
7	20231229	110828	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	18930	50	2	0.26	259087090	13724	33.61	18880	18940	18830	24500	13220	18880	18878.38	0.47	1200	2141	19120	19000	18920	18800	18720	18960	18760	29	5620	200	13590	10	1	14286000	2704	5.37	0.59	12	0.10	3523.00	32090.00	27400	20230417	-30.91	18360	20231031	3.10	27400	-30.91	20230417	18360	3.10	20231031	27400	-30.91	20230417	18360	3.10	20231031	1.34	N	126720	200	28 억	67260	N	N	7	N	N
8	20231229	100837	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	18930	50	2	0.26	259087090	13724	33.61	18880	18940	18830	24500	13220	18880	18878.38	0.47	1200	2141	19120	19000	18920	18800	18720	18960	18760	29	5620	200	13590	10	1	14286000	2704	5.37	0.59	12	0.10	3523.00	32090.00	27400	20230417	-30.91	18360	20231031	3.10	27400	-30.91	20230417	18360	3.10	20231031	27400	-30.91	20230417	18360	3.10	20231031	1.34	N	126720	200	28 억	67260	N	N	7	N	N
9	20231229	090836	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	18930	50	2	0.26	259087090	13724	33.61	18880	18940	18830	24500	13220	18880	18878.38	0.47	1200	2141	19120	19000	18920	18800	18720	18960	18760	29	5620	200	13590	10	1	14286000	2704	5.37	0.59	12	0.10	3523.00	32090.00	27400	20230417	-30.91	18360	20231031	3.10	27400	-30.91	20230417	18360	3.10	20231031	27400	-30.91	20230417	18360	3.10	20231031	1.34	N	126720	200	28 억	67260	N	N	7	N	N
10	20231228	160828	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	18930	50	2	0.26	259030320	13721	33.60	18880	18940	18830	24500	13220	18880	18878.38	0.46	0	2141	19120	19000	18920	18800	18720	18960	18760	29	5620	200	13590	10	1	14286000	2704	5.37	0.59	12	0.10	3523.00	32090.00	27400	20230417	-30.91	18360	20231031	3.10	27400	-30.91	20230417	18360	3.10	20231031	27400	-30.91	20230417	18360	3.10	20231031	1.34	N	126720	200	28 억	66060	N	N	7	N	N
11	20231228	150835	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	18930	50	2	0.26	245184190	12989	31.81	18880	18940	18830	24500	13220	18880	18876.29	0.46	0	2188	19120	19000	18920	18800	18720	18960	18760	29	5620	200	13590	10	1	14286000	2704	5.37	0.59	12	0.09	3523.00	32090.00	27400	20230417	-30.91	18360	20231031	3.10	27400	-30.91	20230417	18360	3.10	20231031	27400	-30.91	20230417	18360	3.10	20231031	1.34	N	126720	200	28 억	66060	N	N	0	N	N
12	20231228	140828	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	18880	0	3	0.00	203657290	10793	26.43	18880	18940	18830	24500	13220	18880	18869.39	0.46	0	1747	19120	19000	18920	18800	18720	18960	18760	29	5620	200	13590	10	1	14286000	2697	5.36	0.59	12	0.08	3523.00	32090.00	27400	20230417	-31.09	18360	20231031	2.83	27400	-31.09	20230417	18360	2.83	20231031	27400	-31.09	20230417	18360	2.83	20231031	1.34	N	126720	200	28 억	66060	N	N	0	N	N
13	20231228	130827	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	18870	-10	5	-0.05	157720340	8359	20.47	18880	18940	18830	24500	13220	18880	18868.33	0.46	0	1160	19120	19000	18920	18800	18720	18960	18760	29	5620	200	13590	10	1	14286000	2696	5.36	0.59	12	0.06	3523.00	32090.00	27400	20230417	-31.13	18360	20231031	2.78	27400	-31.13	20230417	18360	2.78	20231031	27400	-31.13	20230417	18360	2.78	20231031	1.34	N	126720	200	28 억	66060	N	N	0	N	N
14	20231228	120830	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	18860	-20	5	-0.11	119047800	6309	15.45	18880	18940	18830	24500	13220	18880	18869.52	0.46	0	948	19120	19000	18920	18800	18720	18960	18760	29	5620	200	13590	10	1	14286000	2694	5.35	0.59	12	0.04	3523.00	32090.00	27400	20230417	-31.17	18360	20231031	2.72	27400	-31.17	20230417	18360	2.72	20231031	27400	-31.17	20230417	18360	2.72	20231031	1.34	N	126720	200	28 억	66060	N	N	0	N	N
15	20231228	110832	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	18870	-10	5	-0.05	71799190	3804	9.31	18880	18940	18830	24500	13220	18880	18874.66	0.46	0	711	19120	19000	18920	18800	18720	18960	18760	29	5620	200	13590	10	1	14286000	2696	5.36	0.59	12	0.03	3523.00	32090.00	27400	20230417	-31.13	18360	20231031	2.78	27400	-31.13	20230417	18360	2.78	20231031	27400	-31.13	20230417	18360	2.78	20231031	1.34	N	126720	200	28 억	66060	N	N	0	N	N
16	20231228	100827	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	18910	30	2	0.16	31684420	1679	4.11	18880	18940	18830	24500	13220	18880	18871.01	0.46	0	461	19120	19000	18920	18800	18720	18960	18760	29	5620	200	13590	10	1	14286000	2701	5.37	0.59	12	0.01	3523.00	32090.00	27400	20230417	-30.99	18360	20231031	3.00	27400	-30.99	20230417	18360	3.00	20231031	27400	-30.99	20230417	18360	3.00	20231031	1.34	N	126720	200	28 억	66060	N	N	0	N	N
17	20231228	090833	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	18880	0	3	0.00	16215280	860	2.11	18880	18880	18830	24500	13220	18880	18854.98	0.46	0	286	19120	19000	18920	18800	18720	18960	18760	29	5620	200	13590	10	1	14286000	2697	5.36	0.59	12	0.01	3523.00	32090.00	27400	20230417	-31.09	18360	20231031	2.83	27400	-31.09	20230417	18360	2.83	20231031	27400	-31.09	20230417	18360	2.83	20231031	1.34	N	126720	200	28 억	66060	N	N	0	N	N
18	20231227	160821	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	18880	-320	5	-1.67	772588510	40834	131.46	18970	19040	18840	24950	13440	19200	18920.23	0.53	0	-8922	19326	19262	19146	19082	18966	19295	19115	29	5750	200	13820	10	1	14286000	2697	5.36	0.59	12	0.29	3523.00	32090.00	27400	20230417	-31.09	18360	20231031	2.83	27400	-31.09	20230417	18360	2.83	20231031	27400	-31.09	20230417	18360	2.83	20231031	1.33	N	126720	200	28 억	75453	N	N	0	N	N
19	20231227	150833	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	18890	-310	5	-1.61	761997440	40273	129.66	18970	19040	18840	24950	13440	19200	18920.80	0.53	0	-8874	19326	19262	19146	19082	18966	19295	19115	29	5750	200	13820	10	1	14286000	2699	5.36	0.59	12	0.28	3523.00	32090.00	27400	20230417	-31.06	18360	20231031	2.89	27400	-31.06	20230417	18360	2.89	20231031	27400	-31.06	20230417	18360	2.89	20231031	1.33	N	126720	200	28 억	75453	N	N	0	N	N
20	20231227	140829	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	18840	-360	5	-1.88	749635760	39618	127.55	18970	19040	18840	24950	13440	19200	18921.60	0.53	0	-8568	19326	19262	19146	19082	18966	19295	19115	29	5750	200	13820	10	1	14286000	2691	5.35	0.59	12	0.28	3523.00	32090.00	27400	20230417	-31.24	18360	20231031	2.61	27400	-31.24	20230417	18360	2.61	20231031	27400	-31.24	20230417	18360	2.61	20231031	1.33	N	126720	200	28 억	75453	N	N	0	N	N
21	20231227	130822	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	18870	-330	5	-1.72	670723840	35432	114.07	18970	19040	18850	24950	13440	19200	18929.89	0.53	0	-8414	19326	19262	19146	19082	18966	19295	19115	29	5750	200	13820	10	1	14286000	2696	5.36	0.59	12	0.25	3523.00	32090.00	27400	20230417	-31.13	18360	20231031	2.78	27400	-31.13	20230417	18360	2.78	20231031	27400	-31.13	20230417	18360	2.78	20231031	1.33	N	126720	200	28 억	75453	N	N	0	N	N
22	20231227	120823	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	18890	-310	5	-1.61	574674040	30341	97.68	18970	19040	18880	24950	13440	19200	18940.51	0.53	0	-8535	19326	19262	19146	19082	18966	19295	19115	29	5750	200	13820	10	1	14286000	2699	5.36	0.59	12	0.21	3523.00	32090.00	27400	20230417	-31.06	18360	20231031	2.89	27400	-31.06	20230417	18360	2.89	20231031	27400	-31.06	20230417	18360	2.89	20231031	1.33	N	126720	200	28 억	75453	N	N	0	N	N
23	20231227	110829	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	18930	-270	5	-1.41	473025220	24965	80.37	18970	19040	18880	24950	13440	19200	18947.54	0.53	0	-6536	19326	19262	19146	19082	18966	19295	19115	29	5750	200	13820	10	1	14286000	2704	5.37	0.59	12	0.17	3523.00	32090.00	27400	20230417	-30.91	18360	20231031	3.10	27400	-30.91	20230417	18360	3.10	20231031	27400	-30.91	20230417	18360	3.10	20231031	1.33	N	126720	200	28 억	75453	N	N	0	N	N
24	20231227	100828	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	18930	-270	5	-1.41	391663350	20664	66.53	18970	19040	18880	24950	13440	19200	18953.90	0.53	0	-4037	19326	19262	19146	19082	18966	19295	19115	29	5750	200	13820	10	1	14286000	2704	5.37	0.59	12	0.14	3523.00	32090.00	27400	20230417	-30.91	18360	20231031	3.10	27400	-30.91	20230417	18360	3.10	20231031	27400	-30.91	20230417	18360	3.10	20231031	1.33	N	126720	200	28 억	75453	N	N	0	N	N
25	20231227	090831	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	19040	-160	5	-0.83	121387980	6396	20.59	18970	19040	18950	24950	13440	19200	18978.73	0.53	0	2317	19326	19262	19146	19082	18966	19295	19115	29	5750	200	13820	10	1	14286000	2720	5.40	0.59	12	0.04	3523.00	32090.00	27400	20230417	-30.51	18360	20231031	3.70	27400	-30.51	20230417	18360	3.70	20231031	27400	-30.51	20230417	18360	3.70	20231031	1.33	N	126720	200	28 억	75453	N	N	0	N	N
26	20231226	160830	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	19200	140	2	0.73	575096170	30099	216.57	19070	19210	19030	24750	13350	19060	19106.80	0.50	0	4332	19313	19186	19113	18986	18913	19150	18950	29	5690	200	13720	10	1	14286000	2743	5.45	0.60	12	0.21	3523.00	32090.00	27400	20230417	-29.93	18360	20231031	4.58	27400	-29.93	20230417	18360	4.58	20231031	27400	-29.93	20230417	18360	4.58	20231031	1.34	N	126720	200	28 억	71689	N	N	0	N	N
27	20231226	150828	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	19180	120	2	0.63	507969640	26601	191.40	19070	19200	19030	24750	13350	19060	19095.89	0.50	0	4222	19313	19186	19113	18986	18913	19150	18950	29	5690	200	13720	10	1	14286000	2740	5.44	0.60	12	0.19	3523.00	32090.00	27400	20230417	-30.00	18360	20231031	4.47	27400	-30.00	20230417	18360	4.47	20231031	27400	-30.00	20230417	18360	4.47	20231031	1.34	N	126720	200	28 억	71689	N	N	0	N	N
28	20231226	140830	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	19120	60	2	0.31	440415270	23077	166.05	19070	19200	19030	24750	13350	19060	19084.60	0.50	0	2664	19313	19186	19113	18986	18913	19150	18950	29	5690	200	13720	10	1	14286000	2731	5.43	0.60	12	0.16	3523.00	32090.00	27400	20230417	-30.22	18360	20231031	4.14	27400	-30.22	20230417	18360	4.14	20231031	27400	-30.22	20230417	18360	4.14	20231031	1.34	N	126720	200	28 억	71689	N	N	0	N	N
29	20231226	130829	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	19110	50	2	0.26	372877210	19548	140.65	19070	19180	19030	24750	13350	19060	19074.95	0.50	0	1301	19313	19186	19113	18986	18913	19150	18950	29	5690	200	13720	10	1	14286000	2730	5.42	0.60	12	0.14	3523.00	32090.00	27400	20230417	-30.26	18360	20231031	4.08	27400	-30.26	20230417	18360	4.08	20231031	27400	-30.26	20230417	18360	4.08	20231031	1.34	N	126720	200	28 억	71689	N	N	0	N	N
30	20231226	120828	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	19070	10	2	0.05	342679830	17966	129.27	19070	19180	19030	24750	13350	19060	19073.80	0.50	0	805	19313	19186	19113	18986	18913	19150	18950	29	5690	200	13720	10	1	14286000	2724	5.41	0.59	12	0.13	3523.00	32090.00	27400	20230417	-30.40	18360	20231031	3.87	27400	-30.40	20230417	18360	3.87	20231031	27400	-30.40	20230417	18360	3.87	20231031	1.34	N	126720	200	28 억	71689	N	N	0	N	N
31	20231226	110831	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	19100	40	2	0.21	299309360	15693	112.92	19070	19180	19030	24750	13350	19060	19072.79	0.50	0	327	19313	19186	19113	18986	18913	19150	18950	29	5690	200	13720	10	1	14286000	2729	5.42	0.60	12	0.11	3523.00	32090.00	27400	20230417	-30.29	18360	20231031	4.03	27400	-30.29	20230417	18360	4.03	20231031	27400	-30.29	20230417	18360	4.03	20231031	1.34	N	126720	200	28 억	71689	N	N	0	N	N
32	20231226	100827	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	19140	80	2	0.42	226050660	11857	85.31	19070	19180	19030	24750	13350	19060	19064.74	0.50	0	75	19313	19186	19113	18986	18913	19150	18950	29	5690	200	13720	10	1	14286000	2734	5.43	0.60	12	0.08	3523.00	32090.00	27400	20230417	-30.15	18360	20231031	4.25	27400	-30.15	20230417	18360	4.25	20231031	27400	-30.15	20230417	18360	4.25	20231031	1.34	N	126720	200	28 억	71689	N	N	0	N	N
33	20231226	090830	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	19180	120	2	0.63	13551250	710	5.11	19070	19180	19070	24750	13350	19060	19086.27	0.50	0	108	19313	19186	19113	18986	18913	19150	18950	29	5690	200	13720	10	1	14286000	2740	5.44	0.60	12	0.00	3523.00	32090.00	27400	20230417	-30.00	18360	20231031	4.47	27400	-30.00	20230417	18360	4.47	20231031	27400	-30.00	20230417	18360	4.47	20231031	1.34	N	126720	200	28 억	71689	N	N	0	N	N
34	20231222	160817	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	19060	10	2	0.05	265291150	13897	43.22	19140	19240	19040	24750	13340	19050	19089.82	0.53	0	-1796	19450	19250	19140	18940	18830	19195	18885	29	5700	200	13710	10	1	14286000	2723	5.41	0.59	12	0.10	3523.00	32090.00	27400	20230417	-30.44	18360	20231031	3.81	27400	-30.44	20230417	18360	3.81	20231031	27400	-30.44	20230417	18360	3.81	20231031	1.35	N	126720	200	28 억	76026	N	N	0	N	N
35	20231222	150815	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	19050	0	3	0.00	250751590	13134	40.85	19140	19240	19040	24750	13340	19050	19091.79	0.53	0	-1646	19450	19250	19140	18940	18830	19195	18885	29	5700	200	13710	10	1	14286000	2721	5.41	0.59	12	0.09	3523.00	32090.00	27400	20230417	-30.47	18360	20231031	3.76	27400	-30.47	20230417	18360	3.76	20231031	27400	-30.47	20230417	18360	3.76	20231031	1.35	N	126720	200	28 억	76026	N	N	0	N	N
36	20231222	140811	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	19080	30	2	0.16	156934840	8216	25.55	19140	19240	19040	24750	13340	19050	19101.12	0.53	0	-1318	19450	19250	19140	18940	18830	19195	18885	29	5700	200	13710	10	1	14286000	2726	5.42	0.59	12	0.06	3523.00	32090.00	27400	20230417	-30.36	18360	20231031	3.92	27400	-30.36	20230417	18360	3.92	20231031	27400	-30.36	20230417	18360	3.92	20231031	1.35	N	126720	200	28 억	76026	N	N	0	N	N
37	20231222	130814	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	19110	60	2	0.31	103151220	5402	16.80	19140	19240	19040	24750	13340	19050	19095.01	0.53	0	-1022	19450	19250	19140	18940	18830	19195	18885	29	5700	200	13710	10	1	14286000	2730	5.42	0.60	12	0.04	3523.00	32090.00	27400	20230417	-30.26	18360	20231031	4.08	27400	-30.26	20230417	18360	4.08	20231031	27400	-30.26	20230417	18360	4.08	20231031	1.35	N	126720	200	28 억	76026	N	N	0	N	N
38	20231222	120812	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	19110	60	2	0.31	94246530	4936	15.35	19140	19240	19040	24750	13340	19050	19093.71	0.53	0	-1022	19450	19250	19140	18940	18830	19195	18885	29	5700	200	13710	10	1	14286000	2730	5.42	0.60	12	0.03	3523.00	32090.00	27400	20230417	-30.26	18360	20231031	4.08	27400	-30.26	20230417	18360	4.08	20231031	27400	-30.26	20230417	18360	4.08	20231031	1.35	N	126720	200	28 억	76026	N	N	0	N	N
39	20231222	110812	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	19130	80	2	0.42	63504540	3328	10.35	19140	19240	19040	24750	13340	19050	19081.89	0.53	0	-1021	19450	19250	19140	18940	18830	19195	18885	29	5700	200	13710	10	1	14286000	2733	5.43	0.60	12	0.02	3523.00	32090.00	27400	20230417	-30.18	18360	20231031	4.19	27400	-30.18	20230417	18360	4.19	20231031	27400	-30.18	20230417	18360	4.19	20231031	1.35	N	126720	200	28 억	76026	N	N	0	N	N
40	20231222	100810	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	19100	50	2	0.26	51649920	2707	8.42	19140	19240	19040	24750	13340	19050	19080.13	0.53	0	-1018	19450	19250	19140	18940	18830	19195	18885	29	5700	200	13710	10	1	14286000	2729	5.42	0.60	12	0.02	3523.00	32090.00	27400	20230417	-30.29	18360	20231031	4.03	27400	-30.29	20230417	18360	4.03	20231031	27400	-30.29	20230417	18360	4.03	20231031	1.35	N	126720	200	28 억	76026	N	N	0	N	N
41	20231222	090812	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	19240	190	2	1.00	5430430	283	0.88	19140	19240	19060	24750	13340	19050	19188.80	0.53	0	-37	19450	19250	19140	18940	18830	19195	18885	29	5700	200	13710	10	1	14286000	2749	5.46	0.60	12	0.00	3523.00	32090.00	27400	20230417	-29.78	18360	20231031	4.79	27400	-29.78	20230417	18360	4.79	20231031	27400	-29.78	20230417	18360	4.79	20231031	1.35	N	126720	200	28 억	76026	N	N	0	N	N
42	20231221	160807	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	19050	-210	5	-1.09	614172990	32081	110.41	19240	19340	19030	25000	13490	19260	19144.80	0.57	0	-1365	19640	19450	19200	19010	18760	19545	19105	29	5740	200	13860	10	1	14286000	2721	5.41	0.59	12	0.22	3523.00	32090.00	27400	20230417	-30.47	18360	20231031	3.76	27400	-30.47	20230417	18360	3.76	20231031	27400	-30.47	20230417	18360	3.76	20231031	1.34	N	126720	200	28 억	81236	N	N	0	N	N
43	20231221	150810	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	19050	-210	5	-1.09	576341030	30095	103.58	19240	19340	19030	25000	13490	19260	19150.34	0.57	0	-1046	19640	19450	19200	19010	18760	19545	19105	29	5740	200	13860	10	1	14286000	2721	5.41	0.59	12	0.21	3523.00	32090.00	27400	20230417	-30.47	18360	20231031	3.76	27400	-30.47	20230417	18360	3.76	20231031	27400	-30.47	20230417	18360	3.76	20231031	1.34	N	126720	200	28 억	81236	N	N	0	N	N
44	20231221	140808	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	19050	-210	5	-1.09	505894910	26401	90.86	19240	19340	19030	25000	13490	19260	19161.56	0.57	0	71	19640	19450	19200	19010	18760	19545	19105	29	5740	200	13860	10	1	14286000	2721	5.41	0.59	12	0.18	3523.00	32090.00	27400	20230417	-30.47	18360	20231031	3.76	27400	-30.47	20230417	18360	3.76	20231031	27400	-30.47	20230417	18360	3.76	20231031	1.34	N	126720	200	28 억	81236	N	N	0	N	N
45	20231221	130806	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	19080	-180	5	-0.93	374752550	19531	67.22	19240	19340	19050	25000	13490	19260	19187.18	0.57	0	1474	19640	19450	19200	19010	18760	19545	19105	29	5740	200	13860	10	1	14286000	2726	5.42	0.59	12	0.14	3523.00	32090.00	27400	20230417	-30.36	18360	20231031	3.92	27400	-30.36	20230417	18360	3.92	20231031	27400	-30.36	20230417	18360	3.92	20231031	1.34	N	126720	200	28 억	81236	N	N	0	N	N
46	20231221	120811	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	19080	-180	5	-0.93	319318740	16632	57.24	19240	19340	19050	25000	13490	19260	19198.67	0.57	0	1826	19640	19450	19200	19010	18760	19545	19105	29	5740	200	13860	10	1	14286000	2726	5.42	0.59	12	0.12	3523.00	32090.00	27400	20230417	-30.36	18360	20231031	3.92	27400	-30.36	20230417	18360	3.92	20231031	27400	-30.36	20230417	18360	3.92	20231031	1.34	N	126720	200	28 억	81236	N	N	0	N	N
47	20231221	110812	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	19080	-180	5	-0.93	288181510	15000	51.62	19240	19340	19050	25000	13490	19260	19211.76	0.57	0	1357	19640	19450	19200	19010	18760	19545	19105	29	5740	200	13860	10	1	14286000	2726	5.42	0.59	12	0.10	3523.00	32090.00	27400	20230417	-30.36	18360	20231031	3.92	27400	-30.36	20230417	18360	3.92	20231031	27400	-30.36	20230417	18360	3.92	20231031	1.34	N	126720	200	28 억	81236	N	N	0	N	N
48	20231221	100808	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	19240	-20	5	-0.10	168842940	8765	30.17	19240	19340	19120	25000	13490	19260	19263.35	0.57	0	1285	19640	19450	19200	19010	18760	19545	19105	29	5740	200	13860	10	1	14286000	2749	5.46	0.60	12	0.06	3523.00	32090.00	27400	20230417	-29.78	18360	20231031	4.79	27400	-29.78	20230417	18360	4.79	20231031	27400	-29.78	20230417	18360	4.79	20231031	1.34	N	126720	200	28 억	81236	N	N	0	N	N
49	20231221	090809	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	19120	-140	5	-0.73	8624290	449	1.55	19240	19240	19120	25000	13490	19260	19191.63	0.57	0	-11	19640	19450	19200	19010	18760	19545	19105	29	5740	200	13860	10	1	14286000	2731	5.43	0.60	12	0.00	3523.00	32090.00	27400	20230417	-30.22	18360	20231031	4.14	27400	-30.22	20230417	18360	4.14	20231031	27400	-30.22	20230417	18360	4.14	20231031	1.34	N	126720	200	28 억	81236	N	N	0	N	N
50	20231220	160811	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	19260	290	2	1.53	557206660	29053	147.74	18950	19390	18950	24650	13280	18970	19178.97	0.55	-713	3421	19103	19036	19003	18936	18903	19020	18920	29	5680	200	13650	10	1	14286000	2751	5.47	0.60	12	0.20	3523.00	32090.00	27400	20230417	-29.71	18360	20231031	4.90	27400	-29.71	20230417	18360	4.90	20231031	27400	-29.71	20230417	18360	4.90	20231031	1.34	N	126720	200	28 억	77862	N	N	0	N	N
51	20231220	150851	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	19250	280	2	1.48	536657800	27986	142.31	18950	19390	18950	24650	13280	18970	19175.94	0.55	-713	3355	19103	19036	19003	18936	18903	19020	18920	29	5680	200	13650	10	1	14286000	2750	5.46	0.60	12	0.20	3523.00	32090.00	27400	20230417	-29.74	18360	20231031	4.85	27400	-29.74	20230417	18360	4.85	20231031	27400	-29.74	20230417	18360	4.85	20231031	1.34	N	126720	200	28 억	77862	N	N	0	N	N
52	20231220	140902	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	19170	200	2	1.05	294141180	15414	78.38	18950	19190	18950	24650	13280	18970	19082.73	0.55	-713	2360	19103	19036	19003	18936	18903	19020	18920	29	5680	200	13650	10	1	14286000	2739	5.44	0.60	12	0.11	3523.00	32090.00	27400	20230417	-30.04	18360	20231031	4.41	27400	-30.04	20230417	18360	4.41	20231031	27400	-30.04	20230417	18360	4.41	20231031	1.34	N	126720	200	28 억	77862	N	N	0	N	N
53	20231220	130857	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	19110	140	2	0.74	267665780	14030	71.35	18950	19190	18950	24650	13280	18970	19078.10	0.55	-713	2106	19103	19036	19003	18936	18903	19020	18920	29	5680	200	13650	10	1	14286000	2730	5.42	0.60	12	0.10	3523.00	32090.00	27400	20230417	-30.26	18360	20231031	4.08	27400	-30.26	20230417	18360	4.08	20231031	27400	-30.26	20230417	18360	4.08	20231031	1.34	N	126720	200	28 억	77862	N	N	0	N	N
54	20231220	120806	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	19070	100	2	0.53	264324770	13855	70.46	18950	19190	18950	24650	13280	18970	19077.93	0.55	-713	2037	19103	19036	19003	18936	18903	19020	18920	29	5680	200	13650	10	1	14286000	2724	5.41	0.59	12	0.10	3523.00	32090.00	27400	20230417	-30.40	18360	20231031	3.87	27400	-30.40	20230417	18360	3.87	20231031	27400	-30.40	20230417	18360	3.87	20231031	1.34	N	126720	200	28 억	77862	N	N	0	N	N
55	20231220	110809	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	19170	200	2	1.05	214598550	11254	57.23	18950	19170	18950	24650	13280	18970	19068.65	0.55	-713	1567	19103	19036	19003	18936	18903	19020	18920	29	5680	200	13650	10	1	14286000	2739	5.44	0.60	12	0.08	3523.00	32090.00	27400	20230417	-30.04	18360	20231031	4.41	27400	-30.04	20230417	18360	4.41	20231031	27400	-30.04	20230417	18360	4.41	20231031	1.34	N	126720	200	28 억	77862	N	N	0	N	N
56	20231220	100809	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	19150	180	2	0.95	177355090	9309	47.34	18950	19160	18950	24650	13280	18970	19052.00	0.55	-713	1350	19103	19036	19003	18936	18903	19020	18920	29	5680	200	13650	10	1	14286000	2736	5.44	0.60	12	0.07	3523.00	32090.00	27400	20230417	-30.11	18360	20231031	4.30	27400	-30.11	20230417	18360	4.30	20231031	27400	-30.11	20230417	18360	4.30	20231031	1.34	N	126720	200	28 억	77862	N	N	0	N	N
57	20231220	090808	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	18980	10	2	0.05	30679760	1617	8.22	18950	19020	18950	24650	13280	18970	18973.26	0.55	-713	56	19103	19036	19003	18936	18903	19020	18920	29	5680	200	13650	10	1	14286000	2711	5.39	0.59	12	0.01	3523.00	32090.00	27400	20230417	-30.73	18360	20231031	3.38	27400	-30.73	20230417	18360	3.38	20231031	27400	-30.73	20230417	18360	3.38	20231031	1.34	N	126720	200	28 억	77862	N	N	0	N	N
58	20231219	160807	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	18970	-70	5	-0.37	373582180	19665	107.55	19040	19070	18970	24750	13330	19040	18997.39	0.55	0	-2467	19233	19136	19033	18936	18833	19185	18985	29	5710	200	13700	10	1	14286000	2710	5.38	0.59	12	0.14	3523.00	32090.00	27400	20230417	-30.77	18360	20231031	3.32	27400	-30.77	20230417	18360	3.32	20231031	27400	-30.77	20230417	18360	3.32	20231031	1.35	N	126720	200	28 억	78054	N	N	5	N	N
59	20231219	150811	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	18990	-50	5	-0.26	301636100	15873	86.81	19040	19070	18980	24750	13330	19040	19003.09	0.55	0	163	19233	19136	19033	18936	18833	19185	18985	29	5710	200	13700	10	1	14286000	2713	5.39	0.59	12	0.11	3523.00	32090.00	27400	20230417	-30.69	18360	20231031	3.43	27400	-30.69	20230417	18360	3.43	20231031	27400	-30.69	20230417	18360	3.43	20231031	1.35	N	126720	200	28 억	78054	N	N	5	N	N
60	20231219	140806	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	18980	-60	5	-0.32	252557530	13289	72.68	19040	19070	18980	24750	13330	19040	19005.01	0.55	0	92	19233	19136	19033	18936	18833	19185	18985	29	5710	200	13700	10	1	14286000	2711	5.39	0.59	12	0.09	3523.00	32090.00	27400	20230417	-30.73	18360	20231031	3.38	27400	-30.73	20230417	18360	3.38	20231031	27400	-30.73	20230417	18360	3.38	20231031	1.35	N	126720	200	28 억	78054	N	N	5	N	N
61	20231219	130811	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	18990	-50	5	-0.26	183989090	9679	52.94	19040	19070	18980	24750	13330	19040	19009.10	0.55	0	93	19233	19136	19033	18936	18833	19185	18985	29	5710	200	13700	10	1	14286000	2713	5.39	0.59	12	0.07	3523.00	32090.00	27400	20230417	-30.69	18360	20231031	3.43	27400	-30.69	20230417	18360	3.43	20231031	27400	-30.69	20230417	18360	3.43	20231031	1.35	N	126720	200	28 억	78054	N	N	5	N	N
62	20231219	120814	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	19010	-30	5	-0.16	111371980	5856	32.03	19040	19070	18980	24750	13330	19040	19018.44	0.55	0	-46	19233	19136	19033	18936	18833	19185	18985	29	5710	200	13700	10	1	14286000	2716	5.40	0.59	12	0.04	3523.00	32090.00	27400	20230417	-30.62	18360	20231031	3.54	27400	-30.62	20230417	18360	3.54	20231031	27400	-30.62	20230417	18360	3.54	20231031	1.35	N	126720	200	28 억	78054	N	N	5	N	N
63	20231219	110810	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	19050	10	2	0.05	74366770	3912	21.40	19040	19070	18980	24750	13330	19040	19009.91	0.55	0	-179	19233	19136	19033	18936	18833	19185	18985	29	5710	200	13700	10	1	14286000	2721	5.41	0.59	12	0.03	3523.00	32090.00	27400	20230417	-30.47	18360	20231031	3.76	27400	-30.47	20230417	18360	3.76	20231031	27400	-30.47	20230417	18360	3.76	20231031	1.35	N	126720	200	28 억	78054	N	N	5	N	N
64	20231219	100808	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	19010	-30	5	-0.16	36106420	1900	10.39	19040	19070	18980	24750	13330	19040	19003.38	0.55	0	-249	19233	19136	19033	18936	18833	19185	18985	29	5710	200	13700	10	1	14286000	2716	5.40	0.59	12	0.01	3523.00	32090.00	27400	20230417	-30.62	18360	20231031	3.54	27400	-30.62	20230417	18360	3.54	20231031	27400	-30.62	20230417	18360	3.54	20231031	1.35	N	126720	200	28 억	78054	N	N	5	N	N
65	20231219	090804	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	19010	-30	5	-0.16	5040230	265	1.45	19040	19070	19000	24750	13330	19040	19019.74	0.55	0	-140	19233	19136	19033	18936	18833	19185	18985	29	5710	200	13700	10	1	14286000	2716	5.40	0.59	12	0.00	3523.00	32090.00	27400	20230417	-30.62	18360	20231031	3.54	27400	-30.62	20230417	18360	3.54	20231031	27400	-30.62	20230417	18360	3.54	20231031	1.35	N	126720	200	28 억	78054	N	N	5	N	N
66	20231218	160804	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	19040	40	2	0.21	346814070	18269	57.78	19000	19130	18930	24700	13300	19000	18983.59	0.55	0	-1662	19246	19122	19026	18902	18806	19075	18855	29	5700	200	13680	10	1	14286000	2720	5.40	0.59	12	0.13	3523.00	32090.00	27400	20230417	-30.51	18360	20231031	3.70	27400	-30.51	20230417	18360	3.70	20231031	27400	-30.51	20230417	18360	3.70	20231031	1.33	N	126720	200	28 억	77923	N	N	5	N	N
67	20231218	150807	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	18990	-10	5	-0.05	328568720	17309	54.74	19000	19130	18930	24700	13300	19000	18982.54	0.55	0	-1632	19246	19122	19026	18902	18806	19075	18855	29	5700	200	13680	10	1	14286000	2713	5.39	0.59	12	0.12	3523.00	32090.00	27400	20230417	-30.69	18360	20231031	3.43	27400	-30.69	20230417	18360	3.43	20231031	27400	-30.69	20230417	18360	3.43	20231031	1.33	N	126720	200	28 억	77923	N	N	14	N	N
68	20231218	140802	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	18950	-50	5	-0.26	283490990	14933	47.23	19000	19130	18930	24700	13300	19000	18984.20	0.55	0	-1708	19246	19122	19026	18902	18806	19075	18855	29	5700	200	13680	10	1	14286000	2707	5.38	0.59	12	0.10	3523.00	32090.00	27400	20230417	-30.84	18360	20231031	3.21	27400	-30.84	20230417	18360	3.21	20231031	27400	-30.84	20230417	18360	3.21	20231031	1.33	N	126720	200	28 억	77923	N	N	14	N	N
69	20231218	130803	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	18950	-50	5	-0.26	236776430	12468	39.43	19000	19130	18930	24700	13300	19000	18990.73	0.55	0	-1559	19246	19122	19026	18902	18806	19075	18855	29	5700	200	13680	10	1	14286000	2707	5.38	0.59	12	0.09	3523.00	32090.00	27400	20230417	-30.84	18360	20231031	3.21	27400	-30.84	20230417	18360	3.21	20231031	27400	-30.84	20230417	18360	3.21	20231031	1.33	N	126720	200	28 억	77923	N	N	14	N	N
70	20231218	120758	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	18970	-30	5	-0.16	185523110	9763	30.88	19000	19130	18960	24700	13300	19000	19002.67	0.55	0	-1286	19246	19122	19026	18902	18806	19075	18855	29	5700	200	13680	10	1	14286000	2710	5.38	0.59	12	0.07	3523.00	32090.00	27400	20230417	-30.77	18360	20231031	3.32	27400	-30.77	20230417	18360	3.32	20231031	27400	-30.77	20230417	18360	3.32	20231031	1.33	N	126720	200	28 억	77923	N	N	14	N	N
71	20231218	110801	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	19000	0	3	0.00	118595730	6238	19.73	19000	19130	18990	24700	13300	19000	19011.82	0.55	0	-884	19246	19122	19026	18902	18806	19075	18855	29	5700	200	13680	10	1	14286000	2714	5.39	0.59	12	0.04	3523.00	32090.00	27400	20230417	-30.66	18360	20231031	3.49	27400	-30.66	20230417	18360	3.49	20231031	27400	-30.66	20230417	18360	3.49	20231031	1.33	N	126720	200	28 억	77923	N	N	14	N	N
72	20231218	100759	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	19030	30	2	0.16	77758710	4090	12.93	19000	19130	18990	24700	13300	19000	19011.91	0.55	0	-864	19246	19122	19026	18902	18806	19075	18855	29	5700	200	13680	10	1	14286000	2719	5.40	0.59	12	0.03	3523.00	32090.00	27400	20230417	-30.55	18360	20231031	3.65	27400	-30.55	20230417	18360	3.65	20231031	27400	-30.55	20230417	18360	3.65	20231031	1.33	N	126720	200	28 억	77923	N	N	14	N	N
73	20231218	090758	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	18990	-10	5	-0.05	8170500	430	1.36	19000	19130	18990	24700	13300	19000	19001.16	0.55	0	-312	19246	19122	19026	18902	18806	19075	18855	29	5700	200	13680	10	1	14286000	2713	5.39	0.59	12	0.00	3523.00	32090.00	27400	20230417	-30.69	18360	20231031	3.43	27400	-30.69	20230417	18360	3.43	20231031	27400	-30.69	20230417	18360	3.43	20231031	1.33	N	126720	200	28 억	77923	N	N	14	N	N
74	20231215	160759	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	19000	-40	5	-0.21	597746240	31452	153.27	19100	19150	18930	24750	13330	19040	19005.03	0.55	0	-2150	19420	19230	19090	18900	18760	19160	18830	29	5710	200	13700	10	1	14286000	2714	5.39	0.59	12	0.22	3523.00	32090.00	27400	20230417	-30.66	18360	20231031	3.49	27400	-30.66	20230417	18360	3.49	20231031	27400	-30.66	20230417	18360	3.49	20231031	1.33	N	126720	200	28 억	78605	N	N	14	N	N
75	20231215	150803	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	19000	-40	5	-0.21	533583720	28072	136.80	19100	19150	18940	24750	13330	19040	19007.68	0.55	0	-1992	19420	19230	19090	18900	18760	19160	18830	29	5710	200	13700	10	1	14286000	2714	5.39	0.59	12	0.20	3523.00	32090.00	27400	20230417	-30.66	18360	20231031	3.49	27400	-30.66	20230417	18360	3.49	20231031	27400	-30.66	20230417	18360	3.49	20231031	1.33	N	126720	200	28 억	78605	N	N	4	N	N
76	20231215	140803	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	19080	40	2	0.21	375957720	19764	96.32	19100	19150	18990	24750	13330	19040	19022.35	0.55	0	-716	19420	19230	19090	18900	18760	19160	18830	29	5710	200	13700	10	1	14286000	2726	5.42	0.59	12	0.14	3523.00	32090.00	27400	20230417	-30.36	18360	20231031	3.92	27400	-30.36	20230417	18360	3.92	20231031	27400	-30.36	20230417	18360	3.92	20231031	1.33	N	126720	200	28 억	78605	N	N	4	N	N
77	20231215	130756	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	19010	-30	5	-0.16	302992650	15926	77.61	19100	19150	19000	24750	13330	19040	19025.03	0.55	0	-476	19420	19230	19090	18900	18760	19160	18830	29	5710	200	13700	10	1	14286000	2716	5.40	0.59	12	0.11	3523.00	32090.00	27400	20230417	-30.62	18360	20231031	3.54	27400	-30.62	20230417	18360	3.54	20231031	27400	-30.62	20230417	18360	3.54	20231031	1.33	N	126720	200	28 억	78605	N	N	4	N	N
78	20231215	120758	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	19000	-40	5	-0.21	246745800	12966	63.19	19100	19150	19000	24750	13330	19040	19030.22	0.55	0	-250	19420	19230	19090	18900	18760	19160	18830	29	5710	200	13700	10	1	14286000	2714	5.39	0.59	12	0.09	3523.00	32090.00	27400	20230417	-30.66	18360	20231031	3.49	27400	-30.66	20230417	18360	3.49	20231031	27400	-30.66	20230417	18360	3.49	20231031	1.33	N	126720	200	28 억	78605	N	N	4	N	N
79	20231215	110753	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	19080	40	2	0.21	92458860	4850	23.64	19100	19150	19000	24750	13330	19040	19063.68	0.55	0	-386	19420	19230	19090	18900	18760	19160	18830	29	5710	200	13700	10	1	14286000	2726	5.42	0.59	12	0.03	3523.00	32090.00	27400	20230417	-30.36	18360	20231031	3.92	27400	-30.36	20230417	18360	3.92	20231031	27400	-30.36	20230417	18360	3.92	20231031	1.33	N	126720	200	28 억	78605	N	N	4	N	N
80	20231215	100758	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	19140	100	2	0.53	50173220	2634	12.84	19100	19150	19000	24750	13330	19040	19048.30	0.55	0	78	19420	19230	19090	18900	18760	19160	18830	29	5710	200	13700	10	1	14286000	2734	5.43	0.60	12	0.02	3523.00	32090.00	27400	20230417	-30.15	18360	20231031	4.25	27400	-30.15	20230417	18360	4.25	20231031	27400	-30.15	20230417	18360	4.25	20231031	1.33	N	126720	200	28 억	78605	N	N	4	N	N
81	20231215	090801	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	19100	60	2	0.32	1222400	64	0.31	19100	19100	19100	24750	13330	19040	19100.00	0.55	0	-49	19420	19230	19090	18900	18760	19160	18830	29	5710	200	13700	10	1	14286000	2729	5.42	0.60	12	0.00	3523.00	32090.00	27400	20230417	-30.29	18360	20231031	4.03	27400	-30.29	20230417	18360	4.03	20231031	27400	-30.29	20230417	18360	4.03	20231031	1.33	N	126720	200	28 억	78605	N	N	4	N	N
82	20231214	160755	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	19040	-60	5	-0.31	390280700	20500	257.28	19130	19280	18950	24800	13370	19100	19038.08	0.57	0	-4733	19326	19212	19136	19022	18946	19175	18985	29	5700	200	13750	10	1	14286000	2720	5.40	0.59	12	0.14	3523.00	32090.00	27400	20230417	-30.51	18360	20231031	3.70	27400	-30.51	20230417	18360	3.70	20231031	27400	-30.51	20230417	18360	3.70	20231031	1.34	N	126720	200	28 억	81832	N	N	4	N	N
83	20231214	150822	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	19020	-80	5	-0.42	370713730	19472	244.38	19130	19280	18950	24800	13370	19100	19038.30	0.57	0	-4472	19326	19212	19136	19022	18946	19175	18985	29	5700	200	13750	10	1	14286000	2717	5.40	0.59	12	0.14	3523.00	32090.00	27400	20230417	-30.58	18360	20231031	3.59	27400	-30.58	20230417	18360	3.59	20231031	27400	-30.58	20230417	18360	3.59	20231031	1.34	N	126720	200	28 억	81832	N	N	12	N	N
84	20231214	140802	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	19130	30	2	0.16	320805510	16849	211.46	19130	19280	18950	24800	13370	19100	19040.03	0.57	0	-4115	19326	19212	19136	19022	18946	19175	18985	29	5700	200	13750	10	1	14286000	2733	5.43	0.60	12	0.12	3523.00	32090.00	27400	20230417	-30.18	18360	20231031	4.19	27400	-30.18	20230417	18360	4.19	20231031	27400	-30.18	20230417	18360	4.19	20231031	1.34	N	126720	200	28 억	81832	N	N	12	N	N
85	20231214	130820	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	19020	-80	5	-0.42	270727090	14215	178.40	19130	19280	18950	24800	13370	19100	19045.17	0.57	0	-3728	19326	19212	19136	19022	18946	19175	18985	29	5700	200	13750	10	1	14286000	2717	5.40	0.59	12	0.10	3523.00	32090.00	27400	20230417	-30.58	18360	20231031	3.59	27400	-30.58	20230417	18360	3.59	20231031	27400	-30.58	20230417	18360	3.59	20231031	1.34	N	126720	200	28 억	81832	N	N	12	N	N
86	20231214	120831	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	19000	-100	5	-0.52	242297550	12719	159.63	19130	19280	18950	24800	13370	19100	19050.05	0.57	0	-3237	19326	19212	19136	19022	18946	19175	18985	29	5700	200	13750	10	1	14286000	2714	5.39	0.59	12	0.09	3523.00	32090.00	27400	20230417	-30.66	18360	20231031	3.49	27400	-30.66	20230417	18360	3.49	20231031	27400	-30.66	20230417	18360	3.49	20231031	1.34	N	126720	200	28 억	81832	N	N	12	N	N
87	20231214	110801	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	19130	30	2	0.16	78361520	4095	51.39	19130	19280	19110	24800	13370	19100	19135.90	0.57	0	-1893	19326	19212	19136	19022	18946	19175	18985	29	5700	200	13750	10	1	14286000	2733	5.43	0.60	12	0.03	3523.00	32090.00	27400	20230417	-30.18	18360	20231031	4.19	27400	-30.18	20230417	18360	4.19	20231031	27400	-30.18	20230417	18360	4.19	20231031	1.34	N	126720	200	28 억	81832	N	N	12	N	N
88	20231214	100748	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	19130	30	2	0.16	37405020	1954	24.52	19130	19280	19120	24800	13370	19100	19142.79	0.57	0	-376	19326	19212	19136	19022	18946	19175	18985	29	5700	200	13750	10	1	14286000	2733	5.43	0.60	12	0.01	3523.00	32090.00	27400	20230417	-30.18	18360	20231031	4.19	27400	-30.18	20230417	18360	4.19	20231031	27400	-30.18	20230417	18360	4.19	20231031	1.34	N	126720	200	28 억	81832	N	N	12	N	N
89	20231214	090728	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	19270	170	2	0.89	517360	27	0.34	19130	19280	19130	24800	13370	19100	19161.48	0.57	0	0	19326	19212	19136	19022	18946	19175	18985	29	5700	200	13750	10	1	14286000	2753	5.47	0.60	12	0.00	3523.00	32090.00	27400	20230417	-29.67	18360	20231031	4.96	27400	-29.67	20230417	18360	4.96	20231031	27400	-29.67	20230417	18360	4.96	20231031	1.34	N	126720	200	28 억	81832	N	N	12	N	N
90	20231213	160753	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	19100	-120	5	-0.62	152304650	7960	114.42	19210	19250	19060	24950	13460	19220	19133.82	0.59	0	-1808	19393	19306	19213	19126	19033	19260	19080	29	5730	200	13830	10	1	14286000	2729	5.42	0.60	12	0.06	3523.00	32090.00	27400	20230417	-30.29	18360	20231031	4.03	27400	-30.29	20230417	18360	4.03	20231031	27400	-30.29	20230417	18360	4.03	20231031	1.34	N	126720	200	28 억	83794	N	N	12	N	N
91	20231213	150810	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	19070	-150	5	-0.78	146214070	7641	109.83	19210	19250	19060	24950	13460	19220	19135.46	0.59	0	-1616	19393	19306	19213	19126	19033	19260	19080	29	5730	200	13830	10	1	14286000	2724	5.41	0.59	12	0.05	3523.00	32090.00	27400	20230417	-30.40	18360	20231031	3.87	27400	-30.40	20230417	18360	3.87	20231031	27400	-30.40	20230417	18360	3.87	20231031	1.34	N	126720	200	28 억	83794	N	N	11	N	N
92	20231213	140809	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	19100	-120	5	-0.62	126335230	6599	94.85	19210	19250	19090	24950	13460	19220	19144.60	0.59	0	-1468	19393	19306	19213	19126	19033	19260	19080	29	5730	200	13830	10	1	14286000	2729	5.42	0.60	12	0.05	3523.00	32090.00	27400	20230417	-30.29	18360	20231031	4.03	27400	-30.29	20230417	18360	4.03	20231031	27400	-30.29	20230417	18360	4.03	20231031	1.34	N	126720	200	28 억	83794	N	N	11	N	N
93	20231213	130811	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	19120	-100	5	-0.52	103283480	5392	77.50	19210	19250	19110	24950	13460	19220	19154.95	0.59	0	-776	19393	19306	19213	19126	19033	19260	19080	29	5730	200	13830	10	1	14286000	2731	5.43	0.60	12	0.04	3523.00	32090.00	27400	20230417	-30.22	18360	20231031	4.14	27400	-30.22	20230417	18360	4.14	20231031	27400	-30.22	20230417	18360	4.14	20231031	1.34	N	126720	200	28 억	83794	N	N	11	N	N
94	20231213	120808	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	19160	-60	5	-0.31	66684920	3479	50.01	19210	19250	19130	24950	13460	19220	19167.84	0.59	0	-386	19393	19306	19213	19126	19033	19260	19080	29	5730	200	13830	10	1	14286000	2737	5.44	0.60	12	0.02	3523.00	32090.00	27400	20230417	-30.07	18360	20231031	4.36	27400	-30.07	20230417	18360	4.36	20231031	27400	-30.07	20230417	18360	4.36	20231031	1.34	N	126720	200	28 억	83794	N	N	11	N	N
95	20231213	110810	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	19150	-70	5	-0.36	52956500	2762	39.70	19210	19250	19130	24950	13460	19220	19173.24	0.59	0	-274	19393	19306	19213	19126	19033	19260	19080	29	5730	200	13830	10	1	14286000	2736	5.44	0.60	12	0.02	3523.00	32090.00	27400	20230417	-30.11	18360	20231031	4.30	27400	-30.11	20230417	18360	4.30	20231031	27400	-30.11	20230417	18360	4.30	20231031	1.34	N	126720	200	28 억	83794	N	N	11	N	N
96	20231213	100814	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	19150	-70	5	-0.36	48800640	2545	36.58	19210	19250	19130	24950	13460	19220	19175.10	0.59	0	-203	19393	19306	19213	19126	19033	19260	19080	29	5730	200	13830	10	1	14286000	2736	5.44	0.60	12	0.02	3523.00	32090.00	27400	20230417	-30.11	18360	20231031	4.30	27400	-30.11	20230417	18360	4.30	20231031	27400	-30.11	20230417	18360	4.30	20231031	1.34	N	126720	200	28 억	83794	N	N	11	N	N
97	20231213	090802	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	19240	20	2	0.10	12393030	644	9.26	19210	19250	19210	24950	13460	19220	19243.84	0.59	0	0	19393	19306	19213	19126	19033	19260	19080	29	5730	200	13830	10	1	14286000	2749	5.46	0.60	12	0.00	3523.00	32090.00	27400	20230417	-29.78	18360	20231031	4.79	27400	-29.78	20230417	18360	4.79	20231031	27400	-29.78	20230417	18360	4.79	20231031	1.34	N	126720	200	28 억	83794	N	N	11	N	N
98	20231212	160736	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	19220	100	2	0.52	133182410	6935	60.46	19300	19300	19120	24850	13390	19120	19204.38	0.59	0	-237	19453	19286	19193	19026	18933	19240	18980	29	5730	200	13760	10	1	14286000	2746	5.46	0.60	12	0.05	3523.00	32090.00	27400	20230417	-29.85	18360	20231031	4.68	27400	-29.85	20230417	18360	4.68	20231031	27400	-29.85	20230417	18360	4.68	20231031	1.34	N	126720	200	28 억	83858	N	N	11	N	N
99	20231212	150744	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	19240	120	2	0.63	120248790	6262	54.59	19300	19300	19120	24850	13390	19120	19202.94	0.59	0	-59	19453	19286	19193	19026	18933	19240	18980	29	5730	200	13760	10	1	14286000	2749	5.46	0.60	12	0.04	3523.00	32090.00	27400	20230417	-29.78	18360	20231031	4.79	27400	-29.78	20230417	18360	4.79	20231031	27400	-29.78	20230417	18360	4.79	20231031	1.34	N	126720	200	28 억	83858	N	N	0	N	N
100	20231212	140704	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	19240	120	2	0.63	110090510	5734	49.99	19300	19300	19120	24850	13390	19120	19199.60	0.59	0	63	19453	19286	19193	19026	18933	19240	18980	29	5730	200	13760	10	1	14286000	2749	5.46	0.60	12	0.04	3523.00	32090.00	27400	20230417	-29.78	18360	20231031	4.79	27400	-29.78	20230417	18360	4.79	20231031	27400	-29.78	20230417	18360	4.79	20231031	1.34	N	126720	200	28 억	83858	N	N	0	N	N
101	20231212	130704	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	19210	90	2	0.47	88258710	4597	40.07	19300	19300	19120	24850	13390	19120	19199.20	0.59	0	63	19453	19286	19193	19026	18933	19240	18980	29	5730	200	13760	10	1	14286000	2744	5.45	0.60	12	0.03	3523.00	32090.00	27400	20230417	-29.89	18360	20231031	4.63	27400	-29.89	20230417	18360	4.63	20231031	27400	-29.89	20230417	18360	4.63	20231031	1.34	N	126720	200	28 억	83858	N	N	0	N	N
102	20231212	120657	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	19200	80	2	0.42	84127610	4382	38.20	19300	19300	19120	24850	13390	19120	19198.45	0.59	0	63	19453	19286	19193	19026	18933	19240	18980	29	5730	200	13760	10	1	14286000	2743	5.45	0.60	12	0.03	3523.00	32090.00	27400	20230417	-29.93	18360	20231031	4.58	27400	-29.93	20230417	18360	4.58	20231031	27400	-29.93	20230417	18360	4.58	20231031	1.34	N	126720	200	28 억	83858	N	N	0	N	N
103	20231212	110709	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	19290	170	2	0.89	75053590	3910	34.09	19300	19300	19120	24850	13390	19120	19195.29	0.59	0	113	19453	19286	19193	19026	18933	19240	18980	29	5730	200	13760	10	1	14286000	2756	5.48	0.60	12	0.03	3523.00	32090.00	27400	20230417	-29.60	18360	20231031	5.07	27400	-29.60	20230417	18360	5.07	20231031	27400	-29.60	20230417	18360	5.07	20231031	1.34	N	126720	200	28 억	83858	N	N	0	N	N
104	20231212	100737	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	19180	60	2	0.31	39463340	2059	17.95	19300	19300	19120	24850	13390	19120	19166.27	0.59	0	130	19453	19286	19193	19026	18933	19240	18980	29	5730	200	13760	10	1	14286000	2740	5.44	0.60	12	0.01	3523.00	32090.00	27400	20230417	-30.00	18360	20231031	4.47	27400	-30.00	20230417	18360	4.47	20231031	27400	-30.00	20230417	18360	4.47	20231031	1.34	N	126720	200	28 억	83858	N	N	0	N	N
105	20231212	090736	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	19190	70	2	0.37	8701300	453	3.95	19300	19300	19120	24850	13390	19120	19208.17	0.59	0	102	19453	19286	19193	19026	18933	19240	18980	29	5730	200	13760	10	1	14286000	2741	5.45	0.60	12	0.00	3523.00	32090.00	27400	20230417	-29.96	18360	20231031	4.52	27400	-29.96	20230417	18360	4.52	20231031	27400	-29.96	20230417	18360	4.52	20231031	1.34	N	126720	200	28 억	83858	N	N	0	N	N
106	20231211	160739	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	19120	-30	5	-0.16	218278170	11407	104.61	19360	19360	19100	24850	13410	19150	19135.53	0.58	715	1178	19336	19242	19156	19062	18976	19200	19020	29	5700	200	13780	10	1	14286000	2731	5.43	0.60	12	0.08	3523.00	32090.00	27400	20230417	-30.22	18360	20231031	4.14	27400	-30.22	20230417	18360	4.14	20231031	27400	-30.22	20230417	18360	4.14	20231031	1.35	N	126720	200	28 억	83221	N	N	0	N	N
107	20231211	150737	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	19130	-20	5	-0.10	195427000	10212	93.65	19360	19360	19100	24850	13410	19150	19137.00	0.58	715	1432	19336	19242	19156	19062	18976	19200	19020	29	5700	200	13780	10	1	14286000	2733	5.43	0.60	12	0.07	3523.00	32090.00	27400	20230417	-30.18	18360	20231031	4.19	27400	-30.18	20230417	18360	4.19	20231031	27400	-30.18	20230417	18360	4.19	20231031	1.35	N	126720	200	28 억	83221	N	N	0	N	N
108	20231211	140736	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	19150	0	3	0.00	184597690	9646	88.46	19360	19360	19100	24850	13410	19150	19137.23	0.58	715	1559	19336	19242	19156	19062	18976	19200	19020	29	5700	200	13780	10	1	14286000	2736	5.44	0.60	12	0.07	3523.00	32090.00	27400	20230417	-30.11	18360	20231031	4.30	27400	-30.11	20230417	18360	4.30	20231031	27400	-30.11	20230417	18360	4.30	20231031	1.35	N	126720	200	28 억	83221	N	N	0	N	N
109	20231211	130737	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	19150	0	3	0.00	157433410	8228	75.46	19360	19360	19100	24850	13410	19150	19133.86	0.58	715	1583	19336	19242	19156	19062	18976	19200	19020	29	5700	200	13780	10	1	14286000	2736	5.44	0.60	12	0.06	3523.00	32090.00	27400	20230417	-30.11	18360	20231031	4.30	27400	-30.11	20230417	18360	4.30	20231031	27400	-30.11	20230417	18360	4.30	20231031	1.35	N	126720	200	28 억	83221	N	N	0	N	N
110	20231211	120736	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	19130	-20	5	-0.10	153681650	8032	73.66	19360	19360	19100	24850	13410	19150	19133.67	0.58	715	1583	19336	19242	19156	19062	18976	19200	19020	29	5700	200	13780	10	1	14286000	2733	5.43	0.60	12	0.06	3523.00	32090.00	27400	20230417	-30.18	18360	20231031	4.19	27400	-30.18	20230417	18360	4.19	20231031	27400	-30.18	20230417	18360	4.19	20231031	1.35	N	126720	200	28 억	83221	N	N	0	N	N
111	20231211	110734	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	19170	20	2	0.10	141759970	7409	67.95	19360	19360	19100	24850	13410	19150	19133.48	0.58	715	1638	19336	19242	19156	19062	18976	19200	19020	29	5700	200	13780	10	1	14286000	2739	5.44	0.60	12	0.05	3523.00	32090.00	27400	20230417	-30.04	18360	20231031	4.41	27400	-30.04	20230417	18360	4.41	20231031	27400	-30.04	20230417	18360	4.41	20231031	1.35	N	126720	200	28 억	83221	N	N	0	N	N
112	20231211	100732	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	19160	10	2	0.05	135897400	7103	65.14	19360	19360	19100	24850	13410	19150	19132.39	0.58	715	1638	19336	19242	19156	19062	18976	19200	19020	29	5700	200	13780	10	1	14286000	2737	5.44	0.60	12	0.05	3523.00	32090.00	27400	20230417	-30.07	18360	20231031	4.36	27400	-30.07	20230417	18360	4.36	20231031	27400	-30.07	20230417	18360	4.36	20231031	1.35	N	126720	200	28 억	83221	N	N	0	N	N
113	20231211	090733	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	19220	70	2	0.37	5706730	296	2.71	19360	19360	19200	24850	13410	19150	19279.49	0.58	715	-89	19336	19242	19156	19062	18976	19200	19020	29	5700	200	13780	10	1	14286000	2746	5.46	0.60	12	0.00	3523.00	32090.00	27400	20230417	-29.85	18360	20231031	4.68	27400	-29.85	20230417	18360	4.68	20231031	27400	-29.85	20230417	18360	4.68	20231031	1.35	N	126720	200	28 억	83221	N	N	0	N	N
114	20231208	160724	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	19150	-10	5	-0.05	207692660	10854	162.75	19170	19250	19070	24900	13420	19160	19135.12	0.58	0	-609	19266	19212	19146	19092	19026	19180	19060	29	5740	200	13790	10	1	14286000	2736	5.44	0.60	12	0.08	3523.00	32090.00	27400	20230417	-30.11	18360	20231031	4.30	27400	-30.11	20230417	18360	4.30	20231031	27400	-30.11	20230417	18360	4.30	20231031	1.34	N	126720	200	28 억	83221	N	N	0	N	N
115	20231208	150728	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	19120	-40	5	-0.21	186549150	9749	146.18	19170	19250	19070	24900	13420	19160	19135.21	0.58	0	-468	19266	19212	19146	19092	19026	19180	19060	29	5740	200	13790	10	1	14286000	2731	5.43	0.60	12	0.07	3523.00	32090.00	27400	20230417	-30.22	18360	20231031	4.14	27400	-30.22	20230417	18360	4.14	20231031	27400	-30.22	20230417	18360	4.14	20231031	1.34	N	126720	200	28 억	83221	N	N	0	N	N
116	20231208	140727	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	19150	-10	5	-0.05	171980560	8987	134.76	19170	19250	19070	24900	13420	19160	19136.59	0.58	0	-449	19266	19212	19146	19092	19026	19180	19060	29	5740	200	13790	10	1	14286000	2736	5.44	0.60	12	0.06	3523.00	32090.00	27400	20230417	-30.11	18360	20231031	4.30	27400	-30.11	20230417	18360	4.30	20231031	27400	-30.11	20230417	18360	4.30	20231031	1.34	N	126720	200	28 억	83221	N	N	0	N	N
117	20231208	130726	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	19090	-70	5	-0.37	164545580	8598	128.92	19170	19250	19070	24900	13420	19160	19137.66	0.58	0	-439	19266	19212	19146	19092	19026	19180	19060	29	5740	200	13790	10	1	14286000	2727	5.42	0.59	12	0.06	3523.00	32090.00	27400	20230417	-30.33	18360	20231031	3.98	27400	-30.33	20230417	18360	3.98	20231031	27400	-30.33	20230417	18360	3.98	20231031	1.34	N	126720	200	28 억	83221	N	N	0	N	N
118	20231208	120723	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	19120	-40	5	-0.21	131718600	6878	103.13	19170	19250	19090	24900	13420	19160	19150.71	0.58	0	-403	19266	19212	19146	19092	19026	19180	19060	29	5740	200	13790	10	1	14286000	2731	5.43	0.60	12	0.05	3523.00	32090.00	27400	20230417	-30.22	18360	20231031	4.14	27400	-30.22	20230417	18360	4.14	20231031	27400	-30.22	20230417	18360	4.14	20231031	1.34	N	126720	200	28 억	83221	N	N	0	N	N
119	20231208	110721	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	19100	-60	5	-0.31	129348710	6754	101.27	19170	19250	19090	24900	13420	19160	19151.42	0.58	0	-403	19266	19212	19146	19092	19026	19180	19060	29	5740	200	13790	10	1	14286000	2729	5.42	0.60	12	0.05	3523.00	32090.00	27400	20230417	-30.29	18360	20231031	4.03	27400	-30.29	20230417	18360	4.03	20231031	27400	-30.29	20230417	18360	4.03	20231031	1.34	N	126720	200	28 억	83221	N	N	0	N	N
120	20231208	100730	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	19130	-30	5	-0.16	101708230	5307	79.58	19170	19250	19130	24900	13420	19160	19164.92	0.58	0	-367	19266	19212	19146	19092	19026	19180	19060	29	5740	200	13790	10	1	14286000	2733	5.43	0.60	12	0.04	3523.00	32090.00	27400	20230417	-30.18	18360	20231031	4.19	27400	-30.18	20230417	18360	4.19	20231031	27400	-30.18	20230417	18360	4.19	20231031	1.34	N	126720	200	28 억	83221	N	N	0	N	N
121	20231208	090720	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	19210	50	2	0.26	17053060	889	13.33	19170	19240	19170	24900	13420	19160	19182.29	0.58	0	-88	19266	19212	19146	19092	19026	19180	19060	29	5740	200	13790	10	1	14286000	2744	5.45	0.60	12	0.01	3523.00	32090.00	27400	20230417	-29.89	18360	20231031	4.63	27400	-29.89	20230417	18360	4.63	20231031	27400	-29.89	20230417	18360	4.63	20231031	1.34	N	126720	200	28 억	83221	N	N	0	N	N
122	20231207	160723	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	19160	-40	5	-0.21	126626940	6624	28.59	19200	19200	19080	24950	13440	19200	19116.32	0.59	0	-1315	19453	19326	19163	19036	18873	19345	19055	29	5750	200	13820	10	1	14286000	2737	5.44	0.60	12	0.05	3523.00	32090.00	27400	20230417	-30.07	18360	20231031	4.36	27400	-30.07	20230417	18360	4.36	20231031	27400	-30.07	20230417	18360	4.36	20231031	1.29	N	126720	200	28 억	84446	N	N	10	N	N
123	20231207	150724	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	19110	-90	5	-0.47	119846330	6270	27.06	19200	19200	19080	24950	13440	19200	19114.25	0.59	0	-1245	19453	19326	19163	19036	18873	19345	19055	29	5750	200	13820	10	1	14286000	2730	5.42	0.60	12	0.04	3523.00	32090.00	27400	20230417	-30.26	18360	20231031	4.08	27400	-30.26	20230417	18360	4.08	20231031	27400	-30.26	20230417	18360	4.08	20231031	1.29	N	126720	200	28 억	84446	N	N	10	N	N
124	20231207	140720	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	19100	-100	5	-0.52	78047310	4083	17.62	19200	19200	19080	24950	13440	19200	19115.19	0.59	0	-897	19453	19326	19163	19036	18873	19345	19055	29	5750	200	13820	10	1	14286000	2729	5.42	0.60	12	0.03	3523.00	32090.00	27400	20230417	-30.29	18360	20231031	4.03	27400	-30.29	20230417	18360	4.03	20231031	27400	-30.29	20230417	18360	4.03	20231031	1.29	N	126720	200	28 억	84446	N	N	10	N	N
125	20231207	130720	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	19120	-80	5	-0.42	57712840	3019	13.03	19200	19200	19080	24950	13440	19200	19116.54	0.59	0	-666	19453	19326	19163	19036	18873	19345	19055	29	5750	200	13820	10	1	14286000	2731	5.43	0.60	12	0.02	3523.00	32090.00	27400	20230417	-30.22	18360	20231031	4.14	27400	-30.22	20230417	18360	4.14	20231031	27400	-30.22	20230417	18360	4.14	20231031	1.29	N	126720	200	28 억	84446	N	N	10	N	N
126	20231207	120722	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	19110	-90	5	-0.47	54462800	2849	12.30	19200	19200	19080	24950	13440	19200	19116.46	0.59	0	-625	19453	19326	19163	19036	18873	19345	19055	29	5750	200	13820	10	1	14286000	2730	5.42	0.60	12	0.02	3523.00	32090.00	27400	20230417	-30.26	18360	20231031	4.08	27400	-30.26	20230417	18360	4.08	20231031	27400	-30.26	20230417	18360	4.08	20231031	1.29	N	126720	200	28 억	84446	N	N	10	N	N
127	20231207	110717	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	19080	-120	5	-0.62	27535760	1441	6.22	19200	19200	19080	24950	13440	19200	19108.79	0.59	0	-490	19453	19326	19163	19036	18873	19345	19055	29	5750	200	13820	10	1	14286000	2726	5.42	0.59	12	0.01	3523.00	32090.00	27400	20230417	-30.36	18360	20231031	3.92	27400	-30.36	20230417	18360	3.92	20231031	27400	-30.36	20230417	18360	3.92	20231031	1.29	N	126720	200	28 억	84446	N	N	10	N	N
128	20231207	100715	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	19120	-80	5	-0.42	9299040	487	2.10	19200	19200	19080	24950	13440	19200	19094.54	0.59	0	-32	19453	19326	19163	19036	18873	19345	19055	29	5750	200	13820	10	1	14286000	2731	5.43	0.60	12	0.00	3523.00	32090.00	27400	20230417	-30.22	18360	20231031	4.14	27400	-30.22	20230417	18360	4.14	20231031	27400	-30.22	20230417	18360	4.14	20231031	1.29	N	126720	200	28 억	84446	N	N	10	N	N
129	20231207	090722	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	19200	0	3	0.00	57600	3	0.01	19200	19200	19200	24950	13440	19200	19200.00	0.59	0	0	19453	19326	19163	19036	18873	19345	19055	29	5750	200	13820	10	1	14286000	2743	5.45	0.60	12	0.00	3523.00	32090.00	27400	20230417	-29.93	18360	20231031	4.58	27400	-29.93	20230417	18360	4.58	20231031	27400	-29.93	20230417	18360	4.58	20231031	1.29	N	126720	200	28 억	84446	N	N	10	N	N
130	20231206	160712	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	19200	140	2	0.73	442766550	23162	34.94	19200	19290	19000	24750	13350	19060	19115.96	0.59	0	-312	19713	19386	19213	18886	18713	19300	18800	29	5690	200	13720	10	1	14286000	2743	5.45	0.60	12	0.16	3523.00	32090.00	27400	20230417	-29.93	18360	20231031	4.58	27400	-29.93	20230417	18360	4.58	20231031	27400	-29.93	20230417	18360	4.58	20231031	1.29	N	126720	200	28 억	84648	N	N	10	N	N
131	20231206	150723	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	19190	130	2	0.68	433608850	22685	34.22	19200	19290	19000	24750	13350	19060	19114.41	0.59	0	-262	19713	19386	19213	18886	18713	19300	18800	29	5690	200	13720	10	1	14286000	2741	5.45	0.60	12	0.16	3523.00	32090.00	27400	20230417	-29.96	18360	20231031	4.52	27400	-29.96	20230417	18360	4.52	20231031	27400	-29.96	20230417	18360	4.52	20231031	1.29	N	126720	200	28 억	84648	N	N	0	N	N
132	20231206	140721	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	19220	160	2	0.84	376390190	19698	29.71	19200	19290	19000	24750	13350	19060	19108.11	0.59	0	-690	19713	19386	19213	18886	18713	19300	18800	29	5690	200	13720	10	1	14286000	2746	5.46	0.60	12	0.14	3523.00	32090.00	27400	20230417	-29.85	18360	20231031	4.68	27400	-29.85	20230417	18360	4.68	20231031	27400	-29.85	20230417	18360	4.68	20231031	1.29	N	126720	200	28 억	84648	N	N	0	N	N
133	20231206	130713	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	19190	130	2	0.68	356292100	18651	28.13	19200	19290	19000	24750	13350	19060	19103.18	0.59	0	-749	19713	19386	19213	18886	18713	19300	18800	29	5690	200	13720	10	1	14286000	2741	5.45	0.60	12	0.13	3523.00	32090.00	27400	20230417	-29.96	18360	20231031	4.52	27400	-29.96	20230417	18360	4.52	20231031	27400	-29.96	20230417	18360	4.52	20231031	1.29	N	126720	200	28 억	84648	N	N	0	N	N
134	20231206	120710	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	19180	120	2	0.63	286170620	15003	22.63	19200	19210	19000	24750	13350	19060	19074.25	0.59	0	-1444	19713	19386	19213	18886	18713	19300	18800	29	5690	200	13720	10	1	14286000	2740	5.44	0.60	12	0.11	3523.00	32090.00	27400	20230417	-30.00	18360	20231031	4.47	27400	-30.00	20230417	18360	4.47	20231031	27400	-30.00	20230417	18360	4.47	20231031	1.29	N	126720	200	28 억	84648	N	N	0	N	N
135	20231206	110723	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	19090	30	2	0.16	260551110	13668	20.62	19200	19210	19000	24750	13350	19060	19062.86	0.59	0	-1320	19713	19386	19213	18886	18713	19300	18800	29	5690	200	13720	10	1	14286000	2727	5.42	0.59	12	0.10	3523.00	32090.00	27400	20230417	-30.33	18360	20231031	3.98	27400	-30.33	20230417	18360	3.98	20231031	27400	-30.33	20230417	18360	3.98	20231031	1.29	N	126720	200	28 억	84648	N	N	0	N	N
136	20231206	100714	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	19000	-60	5	-0.31	213568460	11200	16.89	19200	19210	19000	24750	13350	19060	19068.64	0.59	0	-1062	19713	19386	19213	18886	18713	19300	18800	29	5690	200	13720	10	1	14286000	2714	5.39	0.59	12	0.08	3523.00	32090.00	27400	20230417	-30.66	18360	20231031	3.49	27400	-30.66	20230417	18360	3.49	20231031	27400	-30.66	20230417	18360	3.49	20231031	1.29	N	126720	200	28 억	84648	N	N	0	N	N
137	20231206	090717	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	19090	30	2	0.16	82956810	4342	6.55	19200	19210	19060	24750	13350	19060	19105.99	0.59	0	124	19713	19386	19213	18886	18713	19300	18800	29	5690	200	13720	10	1	14286000	2727	5.42	0.59	12	0.03	3523.00	32090.00	27400	20230417	-30.33	18360	20231031	3.98	27400	-30.33	20230417	18360	3.98	20231031	27400	-30.33	20230417	18360	3.98	20231031	1.29	N	126720	200	28 억	84648	N	N	0	N	N
138	20231205	160720	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	19060	-420	5	-2.16	1149931920	60169	481.97	19100	19540	19040	25300	13640	19480	19112.07	0.57	0	3522	19800	19640	19540	19380	19280	19590	19330	29	5820	200	14020	10	1	14286000	2723	5.41	0.59	12	0.42	3523.00	32090.00	27400	20230417	-30.44	18360	20231031	3.81	27400	-30.44	20230417	18360	3.81	20231031	27400	-30.44	20230417	18360	3.81	20231031	1.29	N	126720	200	28 억	81126	N	N	2	N	N
139	20231205	150715	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	19050	-430	5	-2.21	1101786370	57643	461.74	19100	19540	19040	25300	13640	19480	19113.97	0.57	0	3980	19800	19640	19540	19380	19280	19590	19330	29	5820	200	14020	10	1	14286000	2721	5.41	0.59	12	0.40	3523.00	32090.00	27400	20230417	-30.47	18360	20231031	3.76	27400	-30.47	20230417	18360	3.76	20231031	27400	-30.47	20230417	18360	3.76	20231031	1.29	N	126720	200	28 억	81126	N	N	2	N	N
140	20231205	140716	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	19080	-400	5	-2.05	1009118900	52782	422.80	19100	19540	19060	25300	13640	19480	19118.62	0.57	0	4151	19800	19640	19540	19380	19280	19590	19330	29	5820	200	14020	10	1	14286000	2726	5.42	0.59	12	0.37	3523.00	32090.00	27400	20230417	-30.36	18360	20231031	3.92	27400	-30.36	20230417	18360	3.92	20231031	27400	-30.36	20230417	18360	3.92	20231031	1.29	N	126720	200	28 억	81126	N	N	2	N	N
141	20231205	130714	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	19110	-370	5	-1.90	980771350	51300	410.93	19100	19540	19060	25300	13640	19480	19118.35	0.57	0	4375	19800	19640	19540	19380	19280	19590	19330	29	5820	200	14020	10	1	14286000	2730	5.42	0.60	12	0.36	3523.00	32090.00	27400	20230417	-30.26	18360	20231031	4.08	27400	-30.26	20230417	18360	4.08	20231031	27400	-30.26	20230417	18360	4.08	20231031	1.29	N	126720	200	28 억	81126	N	N	2	N	N
142	20231205	120710	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	19110	-370	5	-1.90	963593270	50401	403.72	19100	19540	19060	25300	13640	19480	19118.53	0.57	0	4207	19800	19640	19540	19380	19280	19590	19330	29	5820	200	14020	10	1	14286000	2730	5.42	0.60	12	0.35	3523.00	32090.00	27400	20230417	-30.26	18360	20231031	4.08	27400	-30.26	20230417	18360	4.08	20231031	27400	-30.26	20230417	18360	4.08	20231031	1.29	N	126720	200	28 억	81126	N	N	2	N	N
143	20231205	110710	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	19150	-330	5	-1.69	872093520	45611	365.36	19100	19540	19100	25300	13640	19480	19120.25	0.57	0	3922	19800	19640	19540	19380	19280	19590	19330	29	5820	200	14020	10	1	14286000	2736	5.44	0.60	12	0.32	3523.00	32090.00	27400	20230417	-30.11	18360	20231031	4.30	27400	-30.11	20230417	18360	4.30	20231031	27400	-30.11	20230417	18360	4.30	20231031	1.29	N	126720	200	28 억	81126	N	N	2	N	N
144	20231205	100715	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	19160	-320	5	-1.64	802955290	42001	336.44	19100	19540	19100	25300	13640	19480	19117.53	0.57	0	3580	19800	19640	19540	19380	19280	19590	19330	29	5820	200	14020	10	1	14286000	2737	5.44	0.60	12	0.29	3523.00	32090.00	27400	20230417	-30.07	18360	20231031	4.36	27400	-30.07	20230417	18360	4.36	20231031	27400	-30.07	20230417	18360	4.36	20231031	1.29	N	126720	200	28 억	81126	N	N	2	N	N
145	20231205	090710	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	19140	-340	5	-1.75	667341720	34914	279.67	19100	19540	19100	25300	13640	19480	19113.87	0.57	0	3878	19800	19640	19540	19380	19280	19590	19330	29	5820	200	14020	10	1	14286000	2734	5.43	0.60	12	0.24	3523.00	32090.00	27400	20230417	-30.15	18360	20231031	4.25	27400	-30.15	20230417	18360	4.25	20231031	27400	-30.15	20230417	18360	4.25	20231031	1.29	N	126720	200	28 억	81126	N	N	2	N	N
146	20231204	160707	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	19480	-30	5	-0.15	243464200	12484	76.17	19700	19700	19440	25350	13660	19510	19502.10	0.57	0	-471	19850	19680	19560	19390	19270	19620	19330	29	5840	200	14040	10	1	14286000	2783	5.53	0.61	12	0.09	3523.00	32090.00	27400	20230417	-28.91	18360	20231031	6.10	27400	-28.91	20230417	18360	6.10	20231031	27400	-28.91	20230417	18360	6.10	20231031	1.27	N	126720	200	28 억	81591	N	N	2	N	N
147	20231204	150711	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	19490	-20	5	-0.10	237520670	12179	74.31	19700	19700	19440	25350	13660	19510	19502.48	0.57	0	-471	19850	19680	19560	19390	19270	19620	19330	29	5840	200	14040	10	1	14286000	2784	5.53	0.61	12	0.09	3523.00	32090.00	27400	20230417	-28.87	18360	20231031	6.15	27400	-28.87	20230417	18360	6.15	20231031	27400	-28.87	20230417	18360	6.15	20231031	1.27	N	126720	200	28 억	81591	N	N	3	N	N
148	20231204	140705	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	19480	-30	5	-0.15	210947850	10814	65.98	19700	19700	19460	25350	13660	19510	19506.92	0.57	0	-437	19850	19680	19560	19390	19270	19620	19330	29	5840	200	14040	10	1	14286000	2783	5.53	0.61	12	0.08	3523.00	32090.00	27400	20230417	-28.91	18360	20231031	6.10	27400	-28.91	20230417	18360	6.10	20231031	27400	-28.91	20230417	18360	6.10	20231031	1.27	N	126720	200	28 억	81591	N	N	3	N	N
149	20231204	130705	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	19510	0	3	0.00	180439000	9249	56.43	19700	19700	19460	25350	13660	19510	19509.03	0.57	0	-462	19850	19680	19560	19390	19270	19620	19330	29	5840	200	14040	10	1	14286000	2787	5.54	0.61	12	0.06	3523.00	32090.00	27400	20230417	-28.80	18360	20231031	6.26	27400	-28.80	20230417	18360	6.26	20231031	27400	-28.80	20230417	18360	6.26	20231031	1.27	N	126720	200	28 억	81591	N	N	3	N	N
150	20231204	120705	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	19520	10	2	0.05	166509820	8535	52.07	19700	19700	19460	25350	13660	19510	19509.06	0.57	0	-388	19850	19680	19560	19390	19270	19620	19330	29	5840	200	14040	10	1	14286000	2789	5.54	0.61	12	0.06	3523.00	32090.00	27400	20230417	-28.76	18360	20231031	6.32	27400	-28.76	20230417	18360	6.32	20231031	27400	-28.76	20230417	18360	6.32	20231031	1.27	N	126720	200	28 억	81591	N	N	3	N	N
151	20231204	110707	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	19490	-20	5	-0.10	159393100	8170	49.85	19700	19700	19460	25350	13660	19510	19509.56	0.57	0	-412	19850	19680	19560	19390	19270	19620	19330	29	5840	200	14040	10	1	14286000	2784	5.53	0.61	12	0.06	3523.00	32090.00	27400	20230417	-28.87	18360	20231031	6.15	27400	-28.87	20230417	18360	6.15	20231031	27400	-28.87	20230417	18360	6.15	20231031	1.27	N	126720	200	28 억	81591	N	N	3	N	N
152	20231204	100707	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	19500	-10	5	-0.05	128707590	6597	40.25	19700	19700	19460	25350	13660	19510	19510.02	0.57	0	-412	19850	19680	19560	19390	19270	19620	19330	29	5840	200	14040	10	1	14286000	2786	5.54	0.61	12	0.05	3523.00	32090.00	27400	20230417	-28.83	18360	20231031	6.21	27400	-28.83	20230417	18360	6.21	20231031	27400	-28.83	20230417	18360	6.21	20231031	1.27	N	126720	200	28 억	81591	N	N	3	N	N
153	20231204	090706	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	19460	-50	5	-0.26	44082320	2261	13.79	19700	19700	19460	25350	13660	19510	19496.82	0.57	0	-1302	19850	19680	19560	19390	19270	19620	19330	29	5840	200	14040	10	1	14286000	2780	5.52	0.61	12	0.02	3523.00	32090.00	27400	20230417	-28.98	18360	20231031	5.99	27400	-28.98	20230417	18360	5.99	20231031	27400	-28.98	20230417	18360	5.99	20231031	1.27	N	126720	200	28 억	81591	N	N	3	N	N
154	20231201	160706	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	19510	-190	5	-0.96	319970820	16370	18.33	19700	19730	19440	25600	13790	19700	19546.18	0.57	0	774	21680	20690	20160	19170	18640	20425	18905	29	5900	200	14180	10	1	14286000	2787	5.54	0.61	12	0.11	3523.00	32090.00	27400	20230417	-28.80	18360	20231031	6.26	27400	-28.80	20230417	18360	6.26	20231031	27400	-28.80	20230417	18360	6.26	20231031	1.26	N	126720	200	28 억	80733	N	N	3	N	N
155	20231201	150704	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	19490	-210	5	-1.07	301005520	15397	17.24	19700	19730	19440	25600	13790	19700	19549.62	0.57	0	868	21680	20690	20160	19170	18640	20425	18905	29	5900	200	14180	10	1	14286000	2784	5.53	0.61	12	0.11	3523.00	32090.00	27400	20230417	-28.87	18360	20231031	6.15	27400	-28.87	20230417	18360	6.15	20231031	27400	-28.87	20230417	18360	6.15	20231031	1.26	N	126720	200	28 억	80733	N	N	0	N	N
156	20231201	140704	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	19510	-190	5	-0.96	274083800	14017	15.70	19700	19730	19440	25600	13790	19700	19553.67	0.57	0	1321	21680	20690	20160	19170	18640	20425	18905	29	5900	200	14180	10	1	14286000	2787	5.54	0.61	12	0.10	3523.00	32090.00	27400	20230417	-28.80	18360	20231031	6.26	27400	-28.80	20230417	18360	6.26	20231031	27400	-28.80	20230417	18360	6.26	20231031	1.26	N	126720	200	28 억	80733	N	N	0	N	N
157	20231201	130707	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	19490	-210	5	-1.07	251046450	12837	14.37	19700	19730	19440	25600	13790	19700	19556.47	0.57	0	1497	21680	20690	20160	19170	18640	20425	18905	29	5900	200	14180	10	1	14286000	2784	5.53	0.61	12	0.09	3523.00	32090.00	27400	20230417	-28.87	18360	20231031	6.15	27400	-28.87	20230417	18360	6.15	20231031	27400	-28.87	20230417	18360	6.15	20231031	1.26	N	126720	200	28 억	80733	N	N	0	N	N
158	20231201	120711	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	19540	-160	5	-0.81	205755420	10515	11.77	19700	19730	19440	25600	13790	19700	19567.80	0.57	0	1335	21680	20690	20160	19170	18640	20425	18905	29	5900	200	14180	10	1	14286000	2791	5.55	0.61	12	0.07	3523.00	32090.00	27400	20230417	-28.69	18360	20231031	6.43	27400	-28.69	20230417	18360	6.43	20231031	27400	-28.69	20230417	18360	6.43	20231031	1.26	N	126720	200	28 억	80733	N	N	0	N	N
159	20231201	110707	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	19590	-110	5	-0.56	185808750	9493	10.63	19700	19730	19440	25600	13790	19700	19573.24	0.57	0	1306	21680	20690	20160	19170	18640	20425	18905	29	5900	200	14180	10	1	14286000	2799	5.56	0.61	12	0.07	3523.00	32090.00	27400	20230417	-28.50	18360	20231031	6.70	27400	-28.50	20230417	18360	6.70	20231031	27400	-28.50	20230417	18360	6.70	20231031	1.26	N	126720	200	28 억	80733	N	N	0	N	N
160	20231201	100712	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	19710	10	2	0.05	58723240	2991	3.35	19700	19730	19550	25600	13790	19700	19633.31	0.57	0	610	21680	20690	20160	19170	18640	20425	18905	29	5900	200	14180	10	1	14286000	2816	5.59	0.61	12	0.02	3523.00	32090.00	27400	20230417	-28.07	18360	20231031	7.35	27400	-28.07	20230417	18360	7.35	20231031	27400	-28.07	20230417	18360	7.35	20231031	1.26	N	126720	200	28 억	80733	N	N	0	N	N
161	20231201	090704	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	19700	0	3	0.00	1516840	77	0.09	19700	19700	19640	25600	13790	19700	19699.22	0.57	0	-59	21680	20690	20160	19170	18640	20425	18905	29	5900	200	14180	10	1	14286000	2814	5.59	0.61	12	0.00	3523.00	32090.00	27400	20230417	-28.10	18360	20231031	7.30	27400	-28.10	20230417	18360	7.30	20231031	27400	-28.10	20230417	18360	7.30	20231031	1.26	N	126720	200	28 억	80733	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History