KissMeData/006360/price/prices-20231201.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231229	160226	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	15020	20	2	0.13	10898500360	730385	45.46	14840	15120	14660	19500	10500	15000	14921.27	18.20	-110504	-91896	16200	15600	15210	14610	14220	15405	14415	4279	4500	5000	10500	10	1	85581490	12854	3.79	0.26	12	0.85	3964.00	56882.00	24450	20230221	-38.57	12670	20231010	18.55	24450	-38.57	20230221	12670	18.55	20231010	24450	-38.57	20230221	12670	18.55	20231010	1.01	N	006360	5000	4279 억		15574214	N	N	2019	N	00	N
3	20231229	150226	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	15020	20	2	0.13	10898500360	730385	45.46	14840	15120	14660	19500	10500	15000	14921.27	18.20	-110504	-91896	16200	15600	15210	14610	14220	15405	14415	4279	4500	5000	10500	10	1	85581490	12854	3.79	0.26	12	0.85	3964.00	56882.00	24450	20230221	-38.57	12670	20231010	18.55	24450	-38.57	20230221	12670	18.55	20231010	24450	-38.57	20230221	12670	18.55	20231010	1.01	N	006360	5000	4279 억		15574214	N	N	2019	N	00	N
4	20231229	140225	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	15020	20	2	0.13	10898500360	730385	45.46	14840	15120	14660	19500	10500	15000	14921.27	18.20	-110504	-91896	16200	15600	15210	14610	14220	15405	14415	4279	4500	5000	10500	10	1	85581490	12854	3.79	0.26	12	0.85	3964.00	56882.00	24450	20230221	-38.57	12670	20231010	18.55	24450	-38.57	20230221	12670	18.55	20231010	24450	-38.57	20230221	12670	18.55	20231010	1.01	N	006360	5000	4279 억		15574214	N	N	2019	N	00	N
5	20231229	130226	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	15020	20	2	0.13	10898500360	730385	45.46	14840	15120	14660	19500	10500	15000	14921.27	18.20	-110504	-91896	16200	15600	15210	14610	14220	15405	14415	4279	4500	5000	10500	10	1	85581490	12854	3.79	0.26	12	0.85	3964.00	56882.00	24450	20230221	-38.57	12670	20231010	18.55	24450	-38.57	20230221	12670	18.55	20231010	24450	-38.57	20230221	12670	18.55	20231010	1.01	N	006360	5000	4279 억		15574214	N	N	2019	N	00	N
6	20231229	120225	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	15020	20	2	0.13	10898500360	730385	45.46	14840	15120	14660	19500	10500	15000	14921.27	18.20	-110504	-91896	16200	15600	15210	14610	14220	15405	14415	4279	4500	5000	10500	10	1	85581490	12854	3.79	0.26	12	0.85	3964.00	56882.00	24450	20230221	-38.57	12670	20231010	18.55	24450	-38.57	20230221	12670	18.55	20231010	24450	-38.57	20230221	12670	18.55	20231010	1.01	N	006360	5000	4279 억		15574214	N	N	2019	N	00	N
7	20231229	110219	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	15020	20	2	0.13	10898500360	730385	45.46	14840	15120	14660	19500	10500	15000	14921.27	18.20	-110504	-91896	16200	15600	15210	14610	14220	15405	14415	4279	4500	5000	10500	10	1	85581490	12854	3.79	0.26	12	0.85	3964.00	56882.00	24450	20230221	-38.57	12670	20231010	18.55	24450	-38.57	20230221	12670	18.55	20231010	24450	-38.57	20230221	12670	18.55	20231010	1.01	N	006360	5000	4279 억		15574214	N	N	2019	N	00	N
8	20231229	100220	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	15020	20	2	0.13	10898500360	730385	45.46	14840	15120	14660	19500	10500	15000	14921.27	18.20	-110504	-91896	16200	15600	15210	14610	14220	15405	14415	4279	4500	5000	10500	10	1	85581490	12854	3.79	0.26	12	0.85	3964.00	56882.00	24450	20230221	-38.57	12670	20231010	18.55	24450	-38.57	20230221	12670	18.55	20231010	24450	-38.57	20230221	12670	18.55	20231010	1.01	N	006360	5000	4279 억		15574214	N	N	2019	N	00	N
9	20231229	090220	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	15020	20	2	0.13	10898500360	730385	45.46	14840	15120	14660	19500	10500	15000	14921.27	18.20	-110504	-91896	16200	15600	15210	14610	14220	15405	14415	4279	4500	5000	10500	10	1	85581490	12854	3.79	0.26	12	0.85	3964.00	56882.00	24450	20230221	-38.57	12670	20231010	18.55	24450	-38.57	20230221	12670	18.55	20231010	24450	-38.57	20230221	12670	18.55	20231010	1.01	N	006360	5000	4279 억		15574214	N	N	2019	N	00	N
10	20231228	160218	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	15020	20	2	0.13	10883614650	729395	45.40	14840	15120	14660	19500	10500	15000	14921.27	18.33	0	-91896	16200	15600	15210	14610	14220	15405	14415	4279	4500	5000	10500	10	1	85581490	12854	3.79	0.26	12	0.85	3964.00	56882.00	24450	20230221	-38.57	12670	20231010	18.55	24450	-38.57	20230221	12670	18.55	20231010	24450	-38.57	20230221	12670	18.55	20231010	1.01	N	006360	5000	4279 억		15684718	N	N	2019	N	00	N
11	20231228	150220	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	15060	60	2	0.40	9980259340	669364	41.67	14840	15120	14660	19500	10500	15000	14910.04	18.33	0	-89608	16200	15600	15210	14610	14220	15405	14415	4279	4500	5000	10500	10	1	85581490	12889	3.80	0.26	12	0.78	3964.00	56882.00	24450	20230221	-38.40	12670	20231010	18.86	24450	-38.40	20230221	12670	18.86	20231010	24450	-38.40	20230221	12670	18.86	20231010	1.01	N	006360	5000	4279 억		15684718	N	N	177	N	00	N
12	20231228	140220	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	15040	40	2	0.27	8578213940	576226	35.87	14840	15100	14660	19500	10500	15000	14886.85	18.33	0	-103861	16200	15600	15210	14610	14220	15405	14415	4279	4500	5000	10500	10	1	85581490	12871	3.79	0.26	12	0.67	3964.00	56882.00	24450	20230221	-38.49	12670	20231010	18.71	24450	-38.49	20230221	12670	18.71	20231010	24450	-38.49	20230221	12670	18.71	20231010	1.01	N	006360	5000	4279 억		15684718	N	N	177	N	00	N
13	20231228	130218	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	15050	50	2	0.33	7794186800	524059	32.62	14840	15100	14660	19500	10500	15000	14872.68	18.33	0	-94779	16200	15600	15210	14610	14220	15405	14415	4279	4500	5000	10500	10	1	85581490	12880	3.80	0.26	12	0.61	3964.00	56882.00	24450	20230221	-38.45	12670	20231010	18.78	24450	-38.45	20230221	12670	18.78	20231010	24450	-38.45	20230221	12670	18.78	20231010	1.01	N	006360	5000	4279 억		15684718	N	N	177	N	00	N
14	20231228	120219	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	15020	20	2	0.13	7095237470	477637	29.73	14840	15060	14660	19500	10500	15000	14854.81	18.33	0	-93237	16200	15600	15210	14610	14220	15405	14415	4279	4500	5000	10500	10	1	85581490	12854	3.79	0.26	12	0.56	3964.00	56882.00	24450	20230221	-38.57	12670	20231010	18.55	24450	-38.57	20230221	12670	18.55	20231010	24450	-38.57	20230221	12670	18.55	20231010	1.01	N	006360	5000	4279 억		15684718	N	N	177	N	00	N
15	20231228	110219	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	14970	-30	5	-0.20	6120453600	412731	25.69	14840	15050	14660	19500	10500	15000	14829.08	18.33	0	-92027	16200	15600	15210	14610	14220	15405	14415	4279	4500	5000	10500	10	1	85581490	12812	3.78	0.26	12	0.48	3964.00	56882.00	24450	20230221	-38.77	12670	20231010	18.15	24450	-38.77	20230221	12670	18.15	20231010	24450	-38.77	20230221	12670	18.15	20231010	1.01	N	006360	5000	4279 억		15684718	N	N	177	N	00	N
16	20231228	100218	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	14850	-150	5	-1.00	4337108470	293610	18.28	14840	14940	14660	19500	10500	15000	14771.51	18.33	0	-69225	16200	15600	15210	14610	14220	15405	14415	4279	4500	5000	10500	10	1	85581490	12709	3.75	0.26	12	0.34	3964.00	56882.00	24450	20230221	-39.26	12670	20231010	17.21	24450	-39.26	20230221	12670	17.21	20231010	24450	-39.26	20230221	12670	17.21	20231010	1.01	N	006360	5000	4279 억		15684718	N	N	177	N	00	N
17	20231228	090218	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	14700	-300	5	-2.00	836654410	56605	3.52	14840	14870	14660	19500	10500	15000	14779.80	18.33	0	-14169	16200	15600	15210	14610	14220	15405	14415	4279	4500	5000	10500	10	1	85581490	12580	3.71	0.26	12	0.07	3964.00	56882.00	24450	20230221	-39.88	12670	20231010	16.02	24450	-39.88	20230221	12670	16.02	20231010	24450	-39.88	20230221	12670	16.02	20231010	1.01	N	006360	5000	4279 억		15684718	N	N	177	N	00	N
18	20231227	160219	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	15000	-970	5	-6.07	24217859440	1600577	175.84	15720	15810	14820	20750	11180	15970	15130.78	18.84	-456	-480836	16443	16206	15783	15546	15123	16325	15665	4279	4780	5000	11170	10	1	85581490	12837	3.78	0.26	12	1.87	3964.00	56882.00	24450	20230221	-38.65	12670	20231010	18.39	24450	-38.65	20230221	12670	18.39	20231010	24450	-38.65	20230221	12670	18.39	20231010	0.99	N	006360	5000	4279 억		16123955	N	N	177	N	00	N
19	20231227	150219	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	14890	-1080	5	-6.76	22734927600	1501244	164.93	15720	15810	14820	20750	11180	15970	15144.02	18.84	-456	-461024	16443	16206	15783	15546	15123	16325	15665	4279	4780	5000	11170	10	1	85581490	12743	3.76	0.26	12	1.75	3964.00	56882.00	24450	20230221	-39.10	12670	20231010	17.52	24450	-39.10	20230221	12670	17.52	20231010	24450	-39.10	20230221	12670	17.52	20231010	0.99	N	006360	5000	4279 억		16123955	N	N	578	N	00	N
20	20231227	140219	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	14860	-1110	5	-6.95	19398046160	1276581	140.24	15720	15810	14850	20750	11180	15970	15195.27	18.84	-456	-446304	16443	16206	15783	15546	15123	16325	15665	4279	4780	5000	11170	10	1	85581490	12717	3.75	0.26	12	1.49	3964.00	56882.00	24450	20230221	-39.22	12670	20231010	17.28	24450	-39.22	20230221	12670	17.28	20231010	24450	-39.22	20230221	12670	17.28	20231010	0.99	N	006360	5000	4279 억		16123955	N	N	578	N	00	N
21	20231227	130217	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	15060	-910	5	-5.70	14681927490	961219	105.60	15720	15810	15040	20750	11180	15970	15274.23	18.84	-456	-334751	16443	16206	15783	15546	15123	16325	15665	4279	4780	5000	11170	10	1	85581490	12889	3.80	0.26	12	1.12	3964.00	56882.00	24450	20230221	-38.40	12670	20231010	18.86	24450	-38.40	20230221	12670	18.86	20231010	24450	-38.40	20230221	12670	18.86	20231010	0.99	N	006360	5000	4279 억		16123955	N	N	578	N	00	N
22	20231227	120217	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	15070	-900	5	-5.64	12767033590	834308	91.66	15720	15810	15050	20750	11180	15970	15302.49	18.84	-456	-298808	16443	16206	15783	15546	15123	16325	15665	4279	4780	5000	11170	10	1	85581490	12897	3.80	0.26	12	0.97	3964.00	56882.00	24450	20230221	-38.36	12670	20231010	18.94	24450	-38.36	20230221	12670	18.94	20231010	24450	-38.36	20230221	12670	18.94	20231010	0.99	N	006360	5000	4279 억		16123955	N	N	578	N	00	N
23	20231227	110219	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	15210	-760	5	-4.76	9441299050	614478	67.51	15720	15810	15160	20750	11180	15970	15364.68	18.84	-456	-257455	16443	16206	15783	15546	15123	16325	15665	4279	4780	5000	11170	10	1	85581490	13017	3.84	0.27	12	0.72	3964.00	56882.00	24450	20230221	-37.79	12670	20231010	20.05	24450	-37.79	20230221	12670	20.05	20231010	24450	-37.79	20230221	12670	20.05	20231010	0.99	N	006360	5000	4279 억		16123955	N	N	578	N	00	N
24	20231227	100219	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	15270	-700	5	-4.38	7523263710	488673	53.69	15720	15810	15160	20750	11180	15970	15395.22	18.84	-456	-208267	16443	16206	15783	15546	15123	16325	15665	4279	4780	5000	11170	10	1	85581490	13068	3.85	0.27	12	0.57	3964.00	56882.00	24450	20230221	-37.55	12670	20231010	20.52	24450	-37.55	20230221	12670	20.52	20231010	24450	-37.55	20230221	12670	20.52	20231010	0.99	N	006360	5000	4279 억		16123955	N	N	578	N	00	N
25	20231227	090219	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	15670	-300	5	-1.88	693926680	44096	4.84	15720	15810	15670	20750	11180	15970	15736.38	18.84	-456	-16140	16443	16206	15783	15546	15123	16325	15665	4279	4780	5000	11170	10	1	85581490	13411	3.95	0.28	12	0.05	3964.00	56882.00	24450	20230221	-35.91	12670	20231010	23.68	24450	-35.91	20230221	12670	23.68	20231010	24450	-35.91	20230221	12670	23.68	20231010	0.99	N	006360	5000	4279 억		16123955	N	N	578	N	00	N
26	20231226	160219	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	15970	490	2	3.17	14320778710	907514	265.60	15480	16020	15360	20100	10840	15480	15780.00	18.96	0	-57800	15640	15560	15500	15420	15360	15530	15390	4279	4620	5000	10830	10	1	85581490	13667	4.03	0.28	12	1.06	3964.00	56882.00	24450	20230221	-34.68	12670	20231010	26.05	24450	-34.68	20230221	12670	26.05	20231010	24450	-34.68	20230221	12670	26.05	20231010	1.00	N	006360	5000	4279 억		16224910	N	N	578	N	00	N
27	20231226	150217	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	16010	530	2	3.42	13005628210	825245	241.52	15480	16020	15360	20100	10840	15480	15759.72	18.96	0	-33428	15640	15560	15500	15420	15360	15530	15390	4279	4620	5000	10830	10	1	85581490	13702	4.04	0.28	12	0.96	3964.00	56882.00	24450	20230221	-34.52	12670	20231010	26.36	24450	-34.52	20230221	12670	26.36	20231010	24450	-34.52	20230221	12670	26.36	20231010	1.00	N	006360	5000	4279 억		16224910	N	N	669	N	00	N
28	20231226	140219	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	15910	430	2	2.78	9934724370	632826	185.21	15480	15960	15360	20100	10840	15480	15698.99	18.96	0	3292	15640	15560	15500	15420	15360	15530	15390	4279	4620	5000	10830	10	1	85581490	13616	4.01	0.28	12	0.74	3964.00	56882.00	24450	20230221	-34.93	12670	20231010	25.57	24450	-34.93	20230221	12670	25.57	20231010	24450	-34.93	20230221	12670	25.57	20231010	1.00	N	006360	5000	4279 억		16224910	N	N	669	N	00	N
29	20231226	130219	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	15910	430	2	2.78	8317406360	530802	155.35	15480	15960	15360	20100	10840	15480	15669.51	18.96	0	24908	15640	15560	15500	15420	15360	15530	15390	4279	4620	5000	10830	10	1	85581490	13616	4.01	0.28	12	0.62	3964.00	56882.00	24450	20230221	-34.93	12670	20231010	25.57	24450	-34.93	20230221	12670	25.57	20231010	24450	-34.93	20230221	12670	25.57	20231010	1.00	N	006360	5000	4279 억		16224910	N	N	669	N	00	N
30	20231226	120219	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	15790	310	2	2.00	5987379320	384229	112.45	15480	15790	15360	20100	10840	15480	15582.84	18.96	0	44220	15640	15560	15500	15420	15360	15530	15390	4279	4620	5000	10830	10	1	85581490	13513	3.98	0.28	12	0.45	3964.00	56882.00	24450	20230221	-35.42	12670	20231010	24.63	24450	-35.42	20230221	12670	24.63	20231010	24450	-35.42	20230221	12670	24.63	20231010	1.00	N	006360	5000	4279 억		16224910	N	N	669	N	00	N
31	20231226	110220	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	15650	170	2	1.10	3655811200	235887	69.04	15480	15670	15360	20100	10840	15480	15498.15	18.96	0	34846	15640	15560	15500	15420	15360	15530	15390	4279	4620	5000	10830	10	1	85581490	13394	3.95	0.28	12	0.28	3964.00	56882.00	24450	20230221	-35.99	12670	20231010	23.52	24450	-35.99	20230221	12670	23.52	20231010	24450	-35.99	20230221	12670	23.52	20231010	1.00	N	006360	5000	4279 억		16224910	N	N	669	N	00	N
32	20231226	100219	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	15420	-60	5	-0.39	1673967070	108530	31.76	15480	15510	15360	20100	10840	15480	15424.00	18.96	0	-6391	15640	15560	15500	15420	15360	15530	15390	4279	4620	5000	10830	10	1	85581490	13197	3.89	0.27	12	0.13	3964.00	56882.00	24450	20230221	-36.93	12670	20231010	21.70	24450	-36.93	20230221	12670	21.70	20231010	24450	-36.93	20230221	12670	21.70	20231010	1.00	N	006360	5000	4279 억		16224910	N	N	669	N	00	N
33	20231226	090219	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	15480	0	3	0.00	105789620	6833	2.00	15480	15500	15470	20100	10840	15480	15482.17	18.96	0	1208	15640	15560	15500	15420	15360	15530	15390	4279	4620	5000	10830	10	1	85581490	13248	3.91	0.27	12	0.01	3964.00	56882.00	24450	20230221	-36.69	12670	20231010	22.18	24450	-36.69	20230221	12670	22.18	20231010	24450	-36.69	20230221	12670	22.18	20231010	1.00	N	006360	5000	4279 억		16224910	N	N	669	N	00	N
34	20231222	160216	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	15480	-50	5	-0.32	5168970690	333236	143.41	15530	15580	15440	20150	10880	15530	15511.47	19.03	620	-39733	15676	15602	15496	15422	15316	15640	15460	4279	4620	5000	10870	10	1	85581490	13248	3.91	0.27	12	0.39	3964.00	56882.00	24450	20230221	-36.69	12670	20231010	22.18	24450	-36.69	20230221	12670	22.18	20231010	24450	-36.69	20230221	12670	22.18	20231010	1.00	N	006360	5000	4279 억		16285905	N	N	669	N	00	N
35	20231222	150217	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	15480	-50	5	-0.32	4836053160	311723	134.16	15530	15580	15440	20150	10880	15530	15513.94	19.03	620	-39413	15676	15602	15496	15422	15316	15640	15460	4279	4620	5000	10870	10	1	85581490	13248	3.91	0.27	12	0.36	3964.00	56882.00	24450	20230221	-36.69	12670	20231010	22.18	24450	-36.69	20230221	12670	22.18	20231010	24450	-36.69	20230221	12670	22.18	20231010	1.00	N	006360	5000	4279 억		16285905	N	N	68	N	00	N
36	20231222	140216	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	15510	-20	5	-0.13	3760581600	242254	104.26	15530	15580	15470	20150	10880	15530	15523.30	19.03	620	-12267	15676	15602	15496	15422	15316	15640	15460	4279	4620	5000	10870	10	1	85581490	13274	3.91	0.27	12	0.28	3964.00	56882.00	24450	20230221	-36.56	12670	20231010	22.42	24450	-36.56	20230221	12670	22.42	20231010	24450	-36.56	20230221	12670	22.42	20231010	1.00	N	006360	5000	4279 억		16285905	N	N	68	N	00	N
37	20231222	130214	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	15540	10	2	0.06	2424139220	156029	67.15	15530	15580	15490	20150	10880	15530	15536.47	19.03	620	2901	15676	15602	15496	15422	15316	15640	15460	4279	4620	5000	10870	10	1	85581490	13299	3.92	0.27	12	0.18	3964.00	56882.00	24450	20230221	-36.44	12670	20231010	22.65	24450	-36.44	20230221	12670	22.65	20231010	24450	-36.44	20230221	12670	22.65	20231010	1.00	N	006360	5000	4279 억		16285905	N	N	68	N	00	N
38	20231222	120215	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	15530	0	3	0.00	2032334640	130828	56.30	15530	15580	15490	20150	10880	15530	15534.40	19.03	620	2263	15676	15602	15496	15422	15316	15640	15460	4279	4620	5000	10870	10	1	85581490	13291	3.92	0.27	12	0.15	3964.00	56882.00	24450	20230221	-36.48	12670	20231010	22.57	24450	-36.48	20230221	12670	22.57	20231010	24450	-36.48	20230221	12670	22.57	20231010	1.00	N	006360	5000	4279 억		16285905	N	N	68	N	00	N
39	20231222	110216	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	15550	20	2	0.13	1639887000	105603	45.45	15530	15580	15490	20150	10880	15530	15528.79	19.03	620	2262	15676	15602	15496	15422	15316	15640	15460	4279	4620	5000	10870	10	1	85581490	13308	3.92	0.27	12	0.12	3964.00	56882.00	24450	20230221	-36.40	12670	20231010	22.73	24450	-36.40	20230221	12670	22.73	20231010	24450	-36.40	20230221	12670	22.73	20231010	1.00	N	006360	5000	4279 억		16285905	N	N	68	N	00	N
40	20231222	100216	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	15500	-30	5	-0.19	992856910	63947	27.52	15530	15580	15490	20150	10880	15530	15526.25	19.03	620	-5901	15676	15602	15496	15422	15316	15640	15460	4279	4620	5000	10870	10	1	85581490	13265	3.91	0.27	12	0.07	3964.00	56882.00	24450	20230221	-36.61	12670	20231010	22.34	24450	-36.61	20230221	12670	22.34	20231010	24450	-36.61	20230221	12670	22.34	20231010	1.00	N	006360	5000	4279 억		16285905	N	N	68	N	00	N
41	20231222	090215	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	15510	-20	5	-0.13	113681370	7321	3.15	15530	15530	15500	20150	10880	15530	15528.12	19.03	620	-34	15676	15602	15496	15422	15316	15640	15460	4279	4620	5000	10870	10	1	85581490	13274	3.91	0.27	12	0.01	3964.00	56882.00	24450	20230221	-36.56	12670	20231010	22.42	24450	-36.56	20230221	12670	22.42	20231010	24450	-36.56	20230221	12670	22.42	20231010	1.00	N	006360	5000	4279 억		16285905	N	N	68	N	00	N
42	20231221	160216	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	15530	20	2	0.13	3587485150	231737	65.30	15480	15570	15390	20150	10860	15510	15480.81	19.07	0	-33028	15723	15616	15543	15436	15363	15580	15400	4279	4640	5000	10850	10	1	85581490	13291	3.92	0.27	12	0.27	3964.00	56882.00	24450	20230221	-36.48	12670	20231010	22.57	24450	-36.48	20230221	12670	22.57	20231010	24450	-36.48	20230221	12670	22.57	20231010	1.09	N	006360	5000	4279 억		16322113	N	N	68	N	00	N
43	20231221	150216	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	15480	-30	5	-0.19	3275987540	211659	59.64	15480	15570	15390	20150	10860	15510	15477.67	19.07	0	-34607	15723	15616	15543	15436	15363	15580	15400	4279	4640	5000	10850	10	1	85581490	13248	3.91	0.27	12	0.25	3964.00	56882.00	24450	20230221	-36.69	12670	20231010	22.18	24450	-36.69	20230221	12670	22.18	20231010	24450	-36.69	20230221	12670	22.18	20231010	1.09	N	006360	5000	4279 억		16322113	N	N	2214	N	00	N
44	20231221	140214	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	15510	0	3	0.00	2920692930	188678	53.17	15480	15570	15390	20150	10860	15510	15479.77	19.07	0	-29681	15723	15616	15543	15436	15363	15580	15400	4279	4640	5000	10850	10	1	85581490	13274	3.91	0.27	12	0.22	3964.00	56882.00	24450	20230221	-36.56	12670	20231010	22.42	24450	-36.56	20230221	12670	22.42	20231010	24450	-36.56	20230221	12670	22.42	20231010	1.09	N	006360	5000	4279 억		16322113	N	N	2214	N	00	N
45	20231221	130216	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	15520	10	2	0.06	2462639760	159136	44.84	15480	15570	15390	20150	10860	15510	15475.06	19.07	0	-25313	15723	15616	15543	15436	15363	15580	15400	4279	4640	5000	10850	10	1	85581490	13282	3.92	0.27	12	0.19	3964.00	56882.00	24450	20230221	-36.52	12670	20231010	22.49	24450	-36.52	20230221	12670	22.49	20231010	24450	-36.52	20230221	12670	22.49	20231010	1.09	N	006360	5000	4279 억		16322113	N	N	2214	N	00	N
46	20231221	120216	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	15540	30	2	0.19	1816220530	117536	33.12	15480	15550	15390	20150	10860	15510	15452.46	19.07	0	-15181	15723	15616	15543	15436	15363	15580	15400	4279	4640	5000	10850	10	1	85581490	13299	3.92	0.27	12	0.14	3964.00	56882.00	24450	20230221	-36.44	12670	20231010	22.65	24450	-36.44	20230221	12670	22.65	20231010	24450	-36.44	20230221	12670	22.65	20231010	1.09	N	006360	5000	4279 억		16322113	N	N	2214	N	00	N
47	20231221	110216	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	15440	-70	5	-0.45	1483991050	96105	27.08	15480	15510	15390	20150	10860	15510	15441.35	19.07	0	-15450	15723	15616	15543	15436	15363	15580	15400	4279	4640	5000	10850	10	1	85581490	13214	3.90	0.27	12	0.11	3964.00	56882.00	24450	20230221	-36.85	12670	20231010	21.86	24450	-36.85	20230221	12670	21.86	20231010	24450	-36.85	20230221	12670	21.86	20231010	1.09	N	006360	5000	4279 억		16322113	N	N	2214	N	00	N
48	20231221	100214	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	15460	-50	5	-0.32	638278280	41289	11.63	15480	15510	15430	20150	10860	15510	15458.80	19.07	0	-6473	15723	15616	15543	15436	15363	15580	15400	4279	4640	5000	10850	10	1	85581490	13231	3.90	0.27	12	0.05	3964.00	56882.00	24450	20230221	-36.77	12670	20231010	22.02	24450	-36.77	20230221	12670	22.02	20231010	24450	-36.77	20230221	12670	22.02	20231010	1.09	N	006360	5000	4279 억		16322113	N	N	2214	N	00	N
49	20231221	090216	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	15440	-70	5	-0.45	87159220	5638	1.59	15480	15480	15430	20150	10860	15510	15459.24	19.07	0	-3002	15723	15616	15543	15436	15363	15580	15400	4279	4640	5000	10850	10	1	85581490	13214	3.90	0.27	12	0.01	3964.00	56882.00	24450	20230221	-36.85	12670	20231010	21.86	24450	-36.85	20230221	12670	21.86	20231010	24450	-36.85	20230221	12670	21.86	20231010	1.09	N	006360	5000	4279 억		16322113	N	N	2214	N	00	N
50	20231220	160217	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	15510	10	2	0.06	5492243280	353253	73.28	15550	15650	15470	20150	10850	15500	15547.74	19.14	-850	-32607	15846	15672	15436	15262	15026	15760	15350	4279	4650	5000	10850	10	1	85581490	13274	3.91	0.27	12	0.41	3964.00	56882.00	24450	20230221	-36.56	12670	20231010	22.42	24450	-36.56	20230221	12670	22.42	20231010	24450	-36.56	20230221	12670	22.42	20231010	1.13	N	006360	5000	4279 억		16376774	N	N	2214	N	00	N
51	20231220	150225	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	15540	40	2	0.26	4928599930	316927	65.74	15550	15650	15470	20150	10850	15500	15551.22	19.14	-850	-27254	15846	15672	15436	15262	15026	15760	15350	4279	4650	5000	10850	10	1	85581490	13299	3.92	0.27	12	0.37	3964.00	56882.00	24450	20230221	-36.44	12670	20231010	22.65	24450	-36.44	20230221	12670	22.65	20231010	24450	-36.44	20230221	12670	22.65	20231010	1.13	N	006360	5000	4279 억		16376774	N	N	746	N	00	N
52	20231220	140228	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	15530	30	2	0.19	3883610910	249584	51.77	15550	15650	15470	20150	10850	15500	15560.34	19.14	-850	-5952	15846	15672	15436	15262	15026	15760	15350	4279	4650	5000	10850	10	1	85581490	13291	3.92	0.27	12	0.29	3964.00	56882.00	24450	20230221	-36.48	12670	20231010	22.57	24450	-36.48	20230221	12670	22.57	20231010	24450	-36.48	20230221	12670	22.57	20231010	1.13	N	006360	5000	4279 억		16376774	N	N	746	N	00	N
53	20231220	130227	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	15580	80	2	0.52	3090224820	198590	41.20	15550	15650	15470	20150	10850	15500	15560.83	19.14	-850	3126	15846	15672	15436	15262	15026	15760	15350	4279	4650	5000	10850	10	1	85581490	13334	3.93	0.27	12	0.23	3964.00	56882.00	24450	20230221	-36.28	12670	20231010	22.97	24450	-36.28	20230221	12670	22.97	20231010	24450	-36.28	20230221	12670	22.97	20231010	1.13	N	006360	5000	4279 억		16376774	N	N	746	N	00	N
54	20231220	120214	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	15590	90	2	0.58	2371885750	152513	31.64	15550	15650	15470	20150	10850	15500	15552.02	19.14	-850	-3994	15846	15672	15436	15262	15026	15760	15350	4279	4650	5000	10850	10	1	85581490	13342	3.93	0.27	12	0.18	3964.00	56882.00	24450	20230221	-36.24	12670	20231010	23.05	24450	-36.24	20230221	12670	23.05	20231010	24450	-36.24	20230221	12670	23.05	20231010	1.13	N	006360	5000	4279 억		16376774	N	N	746	N	00	N
55	20231220	110216	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	15510	10	2	0.06	1886490270	121268	25.16	15550	15650	15470	20150	10850	15500	15556.37	19.14	-850	2954	15846	15672	15436	15262	15026	15760	15350	4279	4650	5000	10850	10	1	85581490	13274	3.91	0.27	12	0.14	3964.00	56882.00	24450	20230221	-36.56	12670	20231010	22.42	24450	-36.56	20230221	12670	22.42	20231010	24450	-36.56	20230221	12670	22.42	20231010	1.13	N	006360	5000	4279 억		16376774	N	N	746	N	00	N
56	20231220	100214	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	15620	120	2	0.77	1240813170	79771	16.55	15550	15650	15470	20150	10850	15500	15554.69	19.14	-850	19376	15846	15672	15436	15262	15026	15760	15350	4279	4650	5000	10850	10	1	85581490	13368	3.94	0.27	12	0.09	3964.00	56882.00	24450	20230221	-36.11	12670	20231010	23.28	24450	-36.11	20230221	12670	23.28	20231010	24450	-36.11	20230221	12670	23.28	20231010	1.13	N	006360	5000	4279 억		16376774	N	N	746	N	00	N
57	20231220	090215	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	15580	80	2	0.52	49257690	3166	0.66	15550	15580	15530	20150	10850	15500	15558.34	19.14	-850	1272	15846	15672	15436	15262	15026	15760	15350	4279	4650	5000	10850	10	1	85581490	13334	3.93	0.27	12	0.00	3964.00	56882.00	24450	20230221	-36.28	12670	20231010	22.97	24450	-36.28	20230221	12670	22.97	20231010	24450	-36.28	20230221	12670	22.97	20231010	1.13	N	006360	5000	4279 억		16376774	N	N	746	N	00	N
58	20231219	160215	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	15500	30	2	0.19	7429329650	481619	106.08	15340	15610	15200	20100	10830	15470	15425.70	19.17	16089	49782	15963	15716	15493	15246	15023	15605	15135	4279	4630	5000	10820	10	1	85581490	13265	3.91	0.27	12	0.56	3964.00	56882.00	24450	20230221	-36.61	12670	20231010	22.34	24450	-36.61	20230221	12670	22.34	20231010	24450	-36.61	20230221	12670	22.34	20231010	1.15	N	006360	5000	4279 억		16405782	N	N	746	N	00	N
59	20231219	150215	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	15400	-70	5	-0.45	6289592610	407887	89.84	15340	15610	15200	20100	10830	15470	15419.91	19.17	16089	60150	15963	15716	15493	15246	15023	15605	15135	4279	4630	5000	10820	10	1	85581490	13180	3.88	0.27	12	0.48	3964.00	56882.00	24450	20230221	-37.01	12670	20231010	21.55	24450	-37.01	20230221	12670	21.55	20231010	24450	-37.01	20230221	12670	21.55	20231010	1.15	N	006360	5000	4279 억		16405782	N	N	266	N	00	N
60	20231219	140216	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	15560	90	2	0.58	5143370930	333768	73.52	15340	15610	15200	20100	10830	15470	15409.98	19.17	16089	44355	15963	15716	15493	15246	15023	15605	15135	4279	4630	5000	10820	10	1	85581490	13316	3.93	0.27	12	0.39	3964.00	56882.00	24450	20230221	-36.36	12670	20231010	22.81	24450	-36.36	20230221	12670	22.81	20231010	24450	-36.36	20230221	12670	22.81	20231010	1.15	N	006360	5000	4279 억		16405782	N	N	266	N	00	N
61	20231219	130216	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	15600	130	2	0.84	4401936160	286123	63.02	15340	15600	15200	20100	10830	15470	15384.71	19.17	16089	50095	15963	15716	15493	15246	15023	15605	15135	4279	4630	5000	10820	10	1	85581490	13351	3.94	0.27	12	0.33	3964.00	56882.00	24450	20230221	-36.20	12670	20231010	23.13	24450	-36.20	20230221	12670	23.13	20231010	24450	-36.20	20230221	12670	23.13	20231010	1.15	N	006360	5000	4279 억		16405782	N	N	266	N	00	N
62	20231219	120216	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	15540	70	2	0.45	3868632860	251853	55.47	15340	15560	15200	20100	10830	15470	15360.59	19.17	16089	45504	15963	15716	15493	15246	15023	15605	15135	4279	4630	5000	10820	10	1	85581490	13299	3.92	0.27	12	0.29	3964.00	56882.00	24450	20230221	-36.44	12670	20231010	22.65	24450	-36.44	20230221	12670	22.65	20231010	24450	-36.44	20230221	12670	22.65	20231010	1.15	N	006360	5000	4279 억		16405782	N	N	266	N	00	N
63	20231219	110215	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	15540	70	2	0.45	3331281150	217231	47.85	15340	15560	15200	20100	10830	15470	15335.07	19.17	16089	47440	15963	15716	15493	15246	15023	15605	15135	4279	4630	5000	10820	10	1	85581490	13299	3.92	0.27	12	0.25	3964.00	56882.00	24450	20230221	-36.44	12670	20231010	22.65	24450	-36.44	20230221	12670	22.65	20231010	24450	-36.44	20230221	12670	22.65	20231010	1.15	N	006360	5000	4279 억		16405782	N	N	266	N	00	N
64	20231219	100215	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	15380	-90	5	-0.58	2419289250	158344	34.88	15340	15440	15200	20100	10830	15470	15278.44	19.17	16089	31363	15963	15716	15493	15246	15023	15605	15135	4279	4630	5000	10820	10	1	85581490	13162	3.88	0.27	12	0.19	3964.00	56882.00	24450	20230221	-37.10	12670	20231010	21.39	24450	-37.10	20230221	12670	21.39	20231010	24450	-37.10	20230221	12670	21.39	20231010	1.15	N	006360	5000	4279 억		16405782	N	N	266	N	00	N
65	20231219	090214	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	15280	-190	5	-1.23	150372780	9831	2.17	15340	15440	15200	20100	10830	15470	15291.94	19.17	16089	-170	15963	15716	15493	15246	15023	15605	15135	4279	4630	5000	10820	10	1	85581490	13077	3.85	0.27	12	0.01	3964.00	56882.00	24450	20230221	-37.51	12670	20231010	20.60	24450	-37.51	20230221	12670	20.60	20231010	24450	-37.51	20230221	12670	20.60	20231010	1.15	N	006360	5000	4279 억		16405782	N	N	266	N	00	N
66	20231218	160215	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	15470	-270	5	-1.72	7011013980	453587	99.36	15720	15740	15270	20450	11020	15740	15456.81	19.19	1669	-17699	16173	15956	15823	15606	15473	16065	15715	4279	4710	5000	11010	10	1	85581490	13239	3.90	0.27	12	0.53	3964.00	56882.00	24450	20230221	-36.73	12670	20231010	22.10	24450	-36.73	20230221	12670	22.10	20231010	24450	-36.73	20230221	12670	22.10	20231010	1.21	N	006360	5000	4279 억		16421459	N	N	266	N	00	N
67	20231218	150214	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	15410	-330	5	-2.10	6401355440	414131	90.72	15720	15740	15270	20450	11020	15740	15457.32	19.19	1669	-22718	16173	15956	15823	15606	15473	16065	15715	4279	4710	5000	11010	10	1	85581490	13188	3.89	0.27	12	0.48	3964.00	56882.00	24450	20230221	-36.97	12670	20231010	21.63	24450	-36.97	20230221	12670	21.63	20231010	24450	-36.97	20230221	12670	21.63	20231010	1.21	N	006360	5000	4279 억		16421459	N	N	4798	N	00	N
68	20231218	140215	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	15610	-130	5	-0.83	5435598080	351758	77.06	15720	15740	15270	20450	11020	15740	15452.66	19.19	1669	-31991	16173	15956	15823	15606	15473	16065	15715	4279	4710	5000	11010	10	1	85581490	13359	3.94	0.27	12	0.41	3964.00	56882.00	24450	20230221	-36.16	12670	20231010	23.20	24450	-36.16	20230221	12670	23.20	20231010	24450	-36.16	20230221	12670	23.20	20231010	1.21	N	006360	5000	4279 억		16421459	N	N	4798	N	00	N
69	20231218	130215	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	15400	-340	5	-2.16	4780983520	309561	67.81	15720	15740	15270	20450	11020	15740	15444.40	19.19	1669	-38213	16173	15956	15823	15606	15473	16065	15715	4279	4710	5000	11010	10	1	85581490	13180	3.88	0.27	12	0.36	3964.00	56882.00	24450	20230221	-37.01	12670	20231010	21.55	24450	-37.01	20230221	12670	21.55	20231010	24450	-37.01	20230221	12670	21.55	20231010	1.21	N	006360	5000	4279 억		16421459	N	N	4798	N	00	N
70	20231218	120214	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	15400	-340	5	-2.16	4318630010	279566	61.24	15720	15740	15270	20450	11020	15740	15447.62	19.19	1669	-36908	16173	15956	15823	15606	15473	16065	15715	4279	4710	5000	11010	10	1	85581490	13180	3.88	0.27	12	0.33	3964.00	56882.00	24450	20230221	-37.01	12670	20231010	21.55	24450	-37.01	20230221	12670	21.55	20231010	24450	-37.01	20230221	12670	21.55	20231010	1.21	N	006360	5000	4279 억		16421459	N	N	4798	N	00	N
71	20231218	110214	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	15360	-380	5	-2.41	3816987030	246921	54.09	15720	15740	15270	20450	11020	15740	15458.33	19.19	1669	-36532	16173	15956	15823	15606	15473	16065	15715	4279	4710	5000	11010	10	1	85581490	13145	3.87	0.27	12	0.29	3964.00	56882.00	24450	20230221	-37.18	12670	20231010	21.23	24450	-37.18	20230221	12670	21.23	20231010	24450	-37.18	20230221	12670	21.23	20231010	1.21	N	006360	5000	4279 억		16421459	N	N	4798	N	00	N
72	20231218	100214	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	15340	-400	5	-2.54	2482193530	159946	35.04	15720	15740	15340	20450	11020	15740	15518.95	19.19	1669	-33247	16173	15956	15823	15606	15473	16065	15715	4279	4710	5000	11010	10	1	85581490	13128	3.87	0.27	12	0.19	3964.00	56882.00	24450	20230221	-37.26	12670	20231010	21.07	24450	-37.26	20230221	12670	21.07	20231010	24450	-37.26	20230221	12670	21.07	20231010	1.21	N	006360	5000	4279 억		16421459	N	N	4798	N	00	N
73	20231218	090211	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	15680	-60	5	-0.38	122342430	7788	1.71	15720	15740	15670	20450	11020	15740	15709.09	19.19	1669	-4899	16173	15956	15823	15606	15473	16065	15715	4279	4710	5000	11010	10	1	85581490	13419	3.96	0.28	12	0.01	3964.00	56882.00	24450	20230221	-35.87	12670	20231010	23.76	24450	-35.87	20230221	12670	23.76	20231010	24450	-35.87	20230221	12670	23.76	20231010	1.21	N	006360	5000	4279 억		16421459	N	N	4798	N	00	N
74	20231215	160213	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	15740	100	2	0.64	7188191500	454664	62.56	15700	16040	15690	20300	10950	15640	15809.96	19.15	-158	63817	16053	15846	15743	15536	15433	15795	15485	4279	4660	5000	10940	10	1	85581490	13471	3.97	0.28	12	0.53	3964.00	56882.00	24450	20230221	-35.62	12670	20231010	24.23	24450	-35.62	20230221	12670	24.23	20231010	24450	-35.62	20230221	12670	24.23	20231010	1.26	N	006360	5000	4279 억		16387341	N	N	4798	N	00	N
75	20231215	150215	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	15790	150	2	0.96	5542216260	350086	48.17	15700	16040	15700	20300	10950	15640	15831.01	19.15	-158	50017	16053	15846	15743	15536	15433	15795	15485	4279	4660	5000	10940	10	1	85581490	13513	3.98	0.28	12	0.41	3964.00	56882.00	24450	20230221	-35.42	12670	20231010	24.63	24450	-35.42	20230221	12670	24.63	20231010	24450	-35.42	20230221	12670	24.63	20231010	1.26	N	006360	5000	4279 억		16387341	N	N	272	N	00	N
76	20231215	140214	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	15750	110	2	0.70	4783762620	301917	41.55	15700	16040	15700	20300	10950	15640	15844.63	19.15	-158	51389	16053	15846	15743	15536	15433	15795	15485	4279	4660	5000	10940	10	1	85581490	13479	3.97	0.28	12	0.35	3964.00	56882.00	24450	20230221	-35.58	12670	20231010	24.31	24450	-35.58	20230221	12670	24.31	20231010	24450	-35.58	20230221	12670	24.31	20231010	1.26	N	006360	5000	4279 억		16387341	N	N	272	N	00	N
77	20231215	130213	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	15770	130	2	0.83	3799958280	239368	32.94	15700	16040	15700	20300	10950	15640	15874.96	19.15	-158	39062	16053	15846	15743	15536	15433	15795	15485	4279	4660	5000	10940	10	1	85581490	13496	3.98	0.28	12	0.28	3964.00	56882.00	24450	20230221	-35.50	12670	20231010	24.47	24450	-35.50	20230221	12670	24.47	20231010	24450	-35.50	20230221	12670	24.47	20231010	1.26	N	006360	5000	4279 억		16387341	N	N	272	N	00	N
78	20231215	120213	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	15850	210	2	1.34	3051822170	191941	26.41	15700	16040	15700	20300	10950	15640	15899.79	19.15	-158	22855	16053	15846	15743	15536	15433	15795	15485	4279	4660	5000	10940	10	1	85581490	13565	4.00	0.28	12	0.22	3964.00	56882.00	24450	20230221	-35.17	12670	20231010	25.10	24450	-35.17	20230221	12670	25.10	20231010	24450	-35.17	20230221	12670	25.10	20231010	1.26	N	006360	5000	4279 억		16387341	N	N	272	N	00	N
79	20231215	110214	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	15930	290	2	1.85	2458561620	154554	21.27	15700	16040	15700	20300	10950	15640	15907.46	19.15	-158	33117	16053	15846	15743	15536	15433	15795	15485	4279	4660	5000	10940	10	1	85581490	13633	4.02	0.28	12	0.18	3964.00	56882.00	24450	20230221	-34.85	12670	20231010	25.73	24450	-34.85	20230221	12670	25.73	20231010	24450	-34.85	20230221	12670	25.73	20231010	1.26	N	006360	5000	4279 억		16387341	N	N	272	N	00	N
80	20231215	100214	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	16020	380	2	2.43	1857903770	116887	16.08	15700	16040	15700	20300	10950	15640	15894.87	19.15	-158	35000	16053	15846	15743	15536	15433	15795	15485	4279	4660	5000	10940	10	1	85581490	13710	4.04	0.28	12	0.14	3964.00	56882.00	24450	20230221	-34.48	12670	20231010	26.44	24450	-34.48	20230221	12670	26.44	20231010	24450	-34.48	20230221	12670	26.44	20231010	1.26	N	006360	5000	4279 억		16387341	N	N	272	N	00	N
81	20231215	090213	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	15780	140	2	0.90	85181630	5413	0.74	15700	15780	15700	20300	10950	15640	15736.49	19.15	-158	2176	16053	15846	15743	15536	15433	15795	15485	4279	4660	5000	10940	10	1	85581490	13505	3.98	0.28	12	0.01	3964.00	56882.00	24450	20230221	-35.46	12670	20231010	24.55	24450	-35.46	20230221	12670	24.55	20231010	24450	-35.46	20230221	12670	24.55	20231010	1.26	N	006360	5000	4279 억		16387341	N	N	272	N	00	N
82	20231214	160214	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	15640	60	2	0.39	11416687680	724600	229.61	15930	15950	15640	20250	10910	15580	15756.25	19.08	-9399	6617	16053	15816	15683	15446	15313	15750	15380	4279	4670	5000	10900	10	1	85581490	13385	3.95	0.27	12	0.85	3964.00	56882.00	24450	20230221	-36.03	12670	20231010	23.44	24450	-36.03	20230221	12670	23.44	20231010	24450	-36.03	20230221	12670	23.44	20231010	1.33	N	006360	5000	4279 억		16330757	N	N	272	N	00	N
83	20231214	150218	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	15720	140	2	0.90	7758045050	490846	155.54	15930	15950	15700	20250	10910	15580	15805.46	19.08	-9399	-22508	16053	15816	15683	15446	15313	15750	15380	4279	4670	5000	10900	10	1	85581490	13453	3.97	0.28	12	0.57	3964.00	56882.00	24450	20230221	-35.71	12670	20231010	24.07	24450	-35.71	20230221	12670	24.07	20231010	24450	-35.71	20230221	12670	24.07	20231010	1.33	N	006360	5000	4279 억		16330757	N	N	375	N	00	N
84	20231214	140219	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	15750	170	2	1.09	6259039910	395644	125.37	15930	15950	15720	20250	10910	15580	15819.88	19.08	-9399	26154	16053	15816	15683	15446	15313	15750	15380	4279	4670	5000	10900	10	1	85581490	13479	3.97	0.28	12	0.46	3964.00	56882.00	24450	20230221	-35.58	12670	20231010	24.31	24450	-35.58	20230221	12670	24.31	20231010	24450	-35.58	20230221	12670	24.31	20231010	1.33	N	006360	5000	4279 억		16330757	N	N	375	N	00	N
85	20231214	130218	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	15740	160	2	1.03	5696745700	359973	114.07	15930	15950	15720	20250	10910	15580	15825.48	19.08	-9399	39330	16053	15816	15683	15446	15313	15750	15380	4279	4670	5000	10900	10	1	85581490	13471	3.97	0.28	12	0.42	3964.00	56882.00	24450	20230221	-35.62	12670	20231010	24.23	24450	-35.62	20230221	12670	24.23	20231010	24450	-35.62	20230221	12670	24.23	20231010	1.33	N	006360	5000	4279 억		16330757	N	N	375	N	00	N
86	20231214	120220	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	15760	180	2	1.16	5226314300	330104	104.60	15930	15950	15720	20250	10910	15580	15832.33	19.08	-9399	52754	16053	15816	15683	15446	15313	15750	15380	4279	4670	5000	10900	10	1	85581490	13488	3.98	0.28	12	0.39	3964.00	56882.00	24450	20230221	-35.54	12670	20231010	24.39	24450	-35.54	20230221	12670	24.39	20231010	24450	-35.54	20230221	12670	24.39	20231010	1.33	N	006360	5000	4279 억		16330757	N	N	375	N	00	N
87	20231214	110215	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	15850	270	2	1.73	4603798620	290668	92.11	15930	15950	15740	20250	10910	15580	15838.68	19.08	-9399	64884	16053	15816	15683	15446	15313	15750	15380	4279	4670	5000	10900	10	1	85581490	13565	4.00	0.28	12	0.34	3964.00	56882.00	24450	20230221	-35.17	12670	20231010	25.10	24450	-35.17	20230221	12670	25.10	20231010	24450	-35.17	20230221	12670	25.10	20231010	1.33	N	006360	5000	4279 억		16330757	N	N	375	N	00	N
88	20231214	100212	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	15770	190	2	1.22	3413203150	215599	68.32	15930	15950	15740	20250	10910	15580	15831.26	19.08	-9399	65117	16053	15816	15683	15446	15313	15750	15380	4279	4670	5000	10900	10	1	85581490	13496	3.98	0.28	12	0.25	3964.00	56882.00	24450	20230221	-35.50	12670	20231010	24.47	24450	-35.50	20230221	12670	24.47	20231010	24450	-35.50	20230221	12670	24.47	20231010	1.33	N	006360	5000	4279 억		16330757	N	N	375	N	00	N
89	20231214	090205	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	15870	290	2	1.86	165061870	10367	3.29	15930	15950	15870	20250	10910	15580	15921.85	19.08	-9399	544	16053	15816	15683	15446	15313	15750	15380	4279	4670	5000	10900	10	1	85581490	13582	4.00	0.28	12	0.01	3964.00	56882.00	24450	20230221	-35.09	12670	20231010	25.26	24450	-35.09	20230221	12670	25.26	20231010	24450	-35.09	20230221	12670	25.26	20231010	1.33	N	006360	5000	4279 억		16330757	N	N	375	N	00	N
90	20231213	160211	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	15580	-270	5	-1.70	4935903050	313850	52.34	15850	15920	15550	20600	11100	15850	15727.20	19.16	-3474	-11645	16303	16076	15793	15566	15283	16190	15680	4279	4750	5000	11090	10	1	85581490	13334	3.93	0.27	12	0.37	3964.00	56882.00	24450	20230221	-36.28	12670	20231010	22.97	24450	-36.28	20230221	12670	22.97	20231010	24450	-36.28	20230221	12670	22.97	20231010	1.33	N	006360	5000	4279 억		16394496	N	N	375	N	00	N
91	20231213	150217	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	15620	-230	5	-1.45	4359391900	276863	46.17	15850	15920	15560	20600	11100	15850	15745.66	19.16	-3474	-13911	16303	16076	15793	15566	15283	16190	15680	4279	4750	5000	11090	10	1	85581490	13368	3.94	0.27	12	0.32	3964.00	56882.00	24450	20230221	-36.11	12670	20231010	23.28	24450	-36.11	20230221	12670	23.28	20231010	24450	-36.11	20230221	12670	23.28	20231010	1.33	N	006360	5000	4279 억		16394496	N	N	854	N	00	N
92	20231213	140219	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	15700	-150	5	-0.95	3518345650	223007	37.19	15850	15920	15610	20600	11100	15850	15776.84	19.16	-3474	-758	16303	16076	15793	15566	15283	16190	15680	4279	4750	5000	11090	10	1	85581490	13436	3.96	0.28	12	0.26	3964.00	56882.00	24450	20230221	-35.79	12670	20231010	23.91	24450	-35.79	20230221	12670	23.91	20231010	24450	-35.79	20230221	12670	23.91	20231010	1.33	N	006360	5000	4279 억		16394496	N	N	854	N	00	N
93	20231213	130215	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	15760	-90	5	-0.57	2812940180	178038	29.69	15850	15920	15730	20600	11100	15850	15799.66	19.16	-3474	12533	16303	16076	15793	15566	15283	16190	15680	4279	4750	5000	11090	10	1	85581490	13488	3.98	0.28	12	0.21	3964.00	56882.00	24450	20230221	-35.54	12670	20231010	24.39	24450	-35.54	20230221	12670	24.39	20231010	24450	-35.54	20230221	12670	24.39	20231010	1.33	N	006360	5000	4279 억		16394496	N	N	854	N	00	N
94	20231213	120214	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	15790	-60	5	-0.38	2376727160	150401	25.08	15850	15920	15730	20600	11100	15850	15802.60	19.16	-3474	20498	16303	16076	15793	15566	15283	16190	15680	4279	4750	5000	11090	10	1	85581490	13513	3.98	0.28	12	0.18	3964.00	56882.00	24450	20230221	-35.42	12670	20231010	24.63	24450	-35.42	20230221	12670	24.63	20231010	24450	-35.42	20230221	12670	24.63	20231010	1.33	N	006360	5000	4279 억		16394496	N	N	854	N	00	N
95	20231213	110215	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	15790	-60	5	-0.38	1991336630	125968	21.01	15850	15920	15730	20600	11100	15850	15808.27	19.16	-3474	28705	16303	16076	15793	15566	15283	16190	15680	4279	4750	5000	11090	10	1	85581490	13513	3.98	0.28	12	0.15	3964.00	56882.00	24450	20230221	-35.42	12670	20231010	24.63	24450	-35.42	20230221	12670	24.63	20231010	24450	-35.42	20230221	12670	24.63	20231010	1.33	N	006360	5000	4279 억		16394496	N	N	854	N	00	N
96	20231213	100217	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	15780	-70	5	-0.44	1426047130	90147	15.03	15850	15920	15770	20600	11100	15850	15819.13	19.16	-3474	30677	16303	16076	15793	15566	15283	16190	15680	4279	4750	5000	11090	10	1	85581490	13505	3.98	0.28	12	0.11	3964.00	56882.00	24450	20230221	-35.46	12670	20231010	24.55	24450	-35.46	20230221	12670	24.55	20231010	24450	-35.46	20230221	12670	24.55	20231010	1.33	N	006360	5000	4279 억		16394496	N	N	854	N	00	N
97	20231213	090215	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	15800	-50	5	-0.32	97227850	6141	1.02	15850	15900	15770	20600	11100	15850	15832.58	19.16	-3474	-851	16303	16076	15793	15566	15283	16190	15680	4279	4750	5000	11090	10	1	85581490	13522	3.99	0.28	12	0.01	3964.00	56882.00	24450	20230221	-35.38	12670	20231010	24.70	24450	-35.38	20230221	12670	24.70	20231010	24450	-35.38	20230221	12670	24.70	20231010	1.33	N	006360	5000	4279 억		16394496	N	N	854	N	00	N
98	20231212	160210	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	15850	310	2	1.99	9466404910	598837	64.81	15570	16020	15510	20200	10880	15540	15807.88	18.99	-775	181741	16380	15960	15590	15170	14800	15775	14985	4279	4660	5000	10870	10	1	85581490	13565	4.00	0.28	12	0.70	3964.00	56882.00	24450	20230221	-35.17	12670	20231010	25.10	24450	-35.17	20230221	12670	25.10	20231010	24450	-35.17	20230221	12670	25.10	20231010	1.39	N	006360	5000	4279 억		16248077	N	N	854	N	00	N
99	20231212	150211	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	15930	390	2	2.51	9040578680	572016	61.91	15570	16020	15510	20200	10880	15540	15804.77	18.99	-775	186193	16380	15960	15590	15170	14800	15775	14985	4279	4660	5000	10870	10	1	85581490	13633	4.02	0.28	12	0.67	3964.00	56882.00	24450	20230221	-34.85	12670	20231010	25.73	24450	-34.85	20230221	12670	25.73	20231010	24450	-34.85	20230221	12670	25.73	20231010	1.39	N	006360	5000	4279 억		16248077	N	N	98	N	00	N
100	20231212	140207	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	16000	460	2	2.96	7970082650	504867	54.64	15570	16010	15510	20200	10880	15540	15786.50	18.99	-775	203010	16380	15960	15590	15170	14800	15775	14985	4279	4660	5000	10870	10	1	85581490	13693	4.04	0.28	12	0.59	3964.00	56882.00	24450	20230221	-34.56	12670	20231010	26.28	24450	-34.56	20230221	12670	26.28	20231010	24450	-34.56	20230221	12670	26.28	20231010	1.39	N	006360	5000	4279 억		16248077	N	N	98	N	00	N
101	20231212	130206	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	15920	380	2	2.45	6982045810	442914	47.94	15570	15930	15510	20200	10880	15540	15763.89	18.99	-775	202725	16380	15960	15590	15170	14800	15775	14985	4279	4660	5000	10870	10	1	85581490	13625	4.02	0.28	12	0.52	3964.00	56882.00	24450	20230221	-34.89	12670	20231010	25.65	24450	-34.89	20230221	12670	25.65	20231010	24450	-34.89	20230221	12670	25.65	20231010	1.39	N	006360	5000	4279 억		16248077	N	N	98	N	00	N
102	20231212	120204	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	15800	260	2	1.67	5968395930	379010	41.02	15570	15860	15510	20200	10880	15540	15747.33	18.99	-775	184942	16380	15960	15590	15170	14800	15775	14985	4279	4660	5000	10870	10	1	85581490	13522	3.99	0.28	12	0.44	3964.00	56882.00	24450	20230221	-35.38	12670	20231010	24.70	24450	-35.38	20230221	12670	24.70	20231010	24450	-35.38	20230221	12670	24.70	20231010	1.39	N	006360	5000	4279 억		16248077	N	N	98	N	00	N
103	20231212	110205	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	15790	250	2	1.61	4788972920	304159	32.92	15570	15860	15510	20200	10880	15540	15744.97	18.99	-775	159457	16380	15960	15590	15170	14800	15775	14985	4279	4660	5000	10870	10	1	85581490	13513	3.98	0.28	12	0.36	3964.00	56882.00	24450	20230221	-35.42	12670	20231010	24.63	24450	-35.42	20230221	12670	24.63	20231010	24450	-35.42	20230221	12670	24.63	20231010	1.39	N	006360	5000	4279 억		16248077	N	N	98	N	00	N
104	20231212	100212	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	15680	140	2	0.90	2736441040	173982	18.83	15570	15860	15510	20200	10880	15540	15728.30	18.99	-775	72436	16380	15960	15590	15170	14800	15775	14985	4279	4660	5000	10870	10	1	85581490	13419	3.96	0.28	12	0.20	3964.00	56882.00	24450	20230221	-35.87	12670	20231010	23.76	24450	-35.87	20230221	12670	23.76	20231010	24450	-35.87	20230221	12670	23.76	20231010	1.39	N	006360	5000	4279 억		16248077	N	N	98	N	00	N
105	20231212	090208	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	15530	-10	5	-0.06	85551440	5502	0.60	15570	15590	15510	20200	10880	15540	15549.16	18.99	-775	428	16380	15960	15590	15170	14800	15775	14985	4279	4660	5000	10870	10	1	85581490	13291	3.92	0.27	12	0.01	3964.00	56882.00	24450	20230221	-36.48	12670	20231010	22.57	24450	-36.48	20230221	12670	22.57	20231010	24450	-36.48	20230221	12670	22.57	20231010	1.39	N	006360	5000	4279 억		16248077	N	N	98	N	00	N
106	20231211	160210	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	15540	-360	5	-2.26	14262650340	921652	142.70	16010	16010	15220	20650	11130	15900	15475.00	18.94	11234	73845	16320	16110	15900	15690	15480	16005	15585	4279	4750	5000	11130	10	1	85581490	13299	3.92	0.27	12	1.08	3964.00	56882.00	24450	20230221	-36.44	12670	20231010	22.65	24450	-36.44	20230221	12670	22.65	20231010	24450	-36.44	20230221	12670	22.65	20231010	1.44	N	006360	5000	4279 억		16205360	N	N	98	N	00	N
107	20231211	150209	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	15490	-410	5	-2.58	13544842300	875395	135.53	16010	16010	15220	20650	11130	15900	15472.79	18.94	11234	53139	16320	16110	15900	15690	15480	16005	15585	4279	4750	5000	11130	10	1	85581490	13257	3.91	0.27	12	1.02	3964.00	56882.00	24450	20230221	-36.65	12670	20231010	22.26	24450	-36.65	20230221	12670	22.26	20231010	24450	-36.65	20230221	12670	22.26	20231010	1.44	N	006360	5000	4279 억		16205360	N	N	6	N	00	N
108	20231211	140210	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	15340	-560	5	-3.52	12098612700	781549	121.00	16010	16010	15220	20650	11130	15900	15480.26	18.94	11234	7591	16320	16110	15900	15690	15480	16005	15585	4279	4750	5000	11130	10	1	85581490	13128	3.87	0.27	12	0.91	3964.00	56882.00	24450	20230221	-37.26	12670	20231010	21.07	24450	-37.26	20230221	12670	21.07	20231010	24450	-37.26	20230221	12670	21.07	20231010	1.44	N	006360	5000	4279 억		16205360	N	N	6	N	00	N
109	20231211	130210	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	15370	-530	5	-3.33	10675739050	688893	106.66	16010	16010	15220	20650	11130	15900	15496.90	18.94	11234	7743	16320	16110	15900	15690	15480	16005	15585	4279	4750	5000	11130	10	1	85581490	13154	3.88	0.27	12	0.80	3964.00	56882.00	24450	20230221	-37.14	12670	20231010	21.31	24450	-37.14	20230221	12670	21.31	20231010	24450	-37.14	20230221	12670	21.31	20231010	1.44	N	006360	5000	4279 억		16205360	N	N	6	N	00	N
110	20231211	120211	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	15260	-640	5	-4.03	7905027330	508017	78.65	16010	16010	15260	20650	11130	15900	15560.50	18.94	11234	-46171	16320	16110	15900	15690	15480	16005	15585	4279	4750	5000	11130	10	1	85581490	13060	3.85	0.27	12	0.59	3964.00	56882.00	24450	20230221	-37.59	12670	20231010	20.44	24450	-37.59	20230221	12670	20.44	20231010	24450	-37.59	20230221	12670	20.44	20231010	1.44	N	006360	5000	4279 억		16205360	N	N	6	N	00	N
111	20231211	110209	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	15450	-450	5	-2.83	5044922860	321996	49.85	16010	16010	15450	20650	11130	15900	15667.60	18.94	11234	-59641	16320	16110	15900	15690	15480	16005	15585	4279	4750	5000	11130	10	1	85581490	13222	3.90	0.27	12	0.38	3964.00	56882.00	24450	20230221	-36.81	12670	20231010	21.94	24450	-36.81	20230221	12670	21.94	20231010	24450	-36.81	20230221	12670	21.94	20231010	1.44	N	006360	5000	4279 억		16205360	N	N	6	N	00	N
112	20231211	100210	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	15590	-310	5	-1.95	3248106510	206403	31.96	16010	16010	15520	20650	11130	15900	15736.66	18.94	11234	-47997	16320	16110	15900	15690	15480	16005	15585	4279	4750	5000	11130	10	1	85581490	13342	3.93	0.27	12	0.24	3964.00	56882.00	24450	20230221	-36.24	12670	20231010	23.05	24450	-36.24	20230221	12670	23.05	20231010	24450	-36.24	20230221	12670	23.05	20231010	1.44	N	006360	5000	4279 억		16205360	N	N	6	N	00	N
113	20231211	090210	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	15970	70	2	0.44	64262620	4021	0.62	16010	16010	15950	20650	11130	15900	15983.47	18.94	11234	20	16320	16110	15900	15690	15480	16005	15585	4279	4750	5000	11130	10	1	85581490	13667	4.03	0.28	12	0.00	3964.00	56882.00	24450	20230221	-34.68	12670	20231010	26.05	24450	-34.68	20230221	12670	26.05	20231010	24450	-34.68	20230221	12670	26.05	20231010	1.44	N	006360	5000	4279 억		16205360	N	N	6	N	00	N
114	20231208	160208	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	15900	-10	5	-0.06	10240193020	645252	166.91	16060	16110	15690	20650	11140	15910	15870.05	18.94	0	55423	16243	16076	15973	15806	15703	16025	15755	4279	4740	5000	11130	10	1	85581490	13607	4.01	0.28	12	0.75	3964.00	56882.00	24450	20230221	-34.97	12670	20231010	25.49	24450	-34.97	20230221	12670	25.49	20231010	24450	-34.97	20230221	12670	25.49	20231010	1.44	N	006360	5000	4279 억		16205360	N	N	6	N	00	N
115	20231208	150208	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	15860	-50	5	-0.31	9505573330	599018	154.95	16060	16110	15690	20650	11140	15910	15868.59	18.94	0	61044	16243	16076	15973	15806	15703	16025	15755	4279	4740	5000	11130	10	1	85581490	13573	4.00	0.28	12	0.70	3964.00	56882.00	24450	20230221	-35.13	12670	20231010	25.18	24450	-35.13	20230221	12670	25.18	20231010	24450	-35.13	20230221	12670	25.18	20231010	1.44	N	006360	5000	4279 억		16205360	N	N	0	N	00	N
116	20231208	140208	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	15790	-120	5	-0.75	8375094340	527499	136.45	16060	16110	15690	20650	11140	15910	15876.99	18.94	0	52500	16243	16076	15973	15806	15703	16025	15755	4279	4740	5000	11130	10	1	85581490	13513	3.98	0.28	12	0.62	3964.00	56882.00	24450	20230221	-35.42	12670	20231010	24.63	24450	-35.42	20230221	12670	24.63	20231010	24450	-35.42	20230221	12670	24.63	20231010	1.44	N	006360	5000	4279 억		16205360	N	N	0	N	00	N
117	20231208	130207	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	15780	-130	5	-0.82	5998501840	376585	97.41	16060	16110	15730	20650	11140	15910	15928.68	18.94	0	-38	16243	16076	15973	15806	15703	16025	15755	4279	4740	5000	11130	10	1	85581490	13505	3.98	0.28	12	0.44	3964.00	56882.00	24450	20230221	-35.46	12670	20231010	24.55	24450	-35.46	20230221	12670	24.55	20231010	24450	-35.46	20230221	12670	24.55	20231010	1.44	N	006360	5000	4279 억		16205360	N	N	0	N	00	N
118	20231208	120208	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	15920	10	2	0.06	4600581460	288189	74.55	16060	16110	15850	20650	11140	15910	15963.76	18.94	0	-8764	16243	16076	15973	15806	15703	16025	15755	4279	4740	5000	11130	10	1	85581490	13625	4.02	0.28	12	0.34	3964.00	56882.00	24450	20230221	-34.89	12670	20231010	25.65	24450	-34.89	20230221	12670	25.65	20231010	24450	-34.89	20230221	12670	25.65	20231010	1.44	N	006360	5000	4279 억		16205360	N	N	0	N	00	N
119	20231208	110208	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	15950	40	2	0.25	4115331190	257728	66.67	16060	16110	15850	20650	11140	15910	15967.73	18.94	0	-4210	16243	16076	15973	15806	15703	16025	15755	4279	4740	5000	11130	10	1	85581490	13650	4.02	0.28	12	0.30	3964.00	56882.00	24450	20230221	-34.76	12670	20231010	25.89	24450	-34.76	20230221	12670	25.89	20231010	24450	-34.76	20230221	12670	25.89	20231010	1.44	N	006360	5000	4279 억		16205360	N	N	0	N	00	N
120	20231208	100209	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	15920	10	2	0.06	2464030480	153905	39.81	16060	16110	15850	20650	11140	15910	16010.07	18.94	0	-37006	16243	16076	15973	15806	15703	16025	15755	4279	4740	5000	11130	10	1	85581490	13625	4.02	0.28	12	0.18	3964.00	56882.00	24450	20230221	-34.89	12670	20231010	25.65	24450	-34.89	20230221	12670	25.65	20231010	24450	-34.89	20230221	12670	25.65	20231010	1.44	N	006360	5000	4279 억		16205360	N	N	0	N	00	N
121	20231208	090207	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	16040	130	2	0.82	70058900	4364	1.13	16060	16070	16020	20650	11140	15910	16053.83	18.94	0	-97	16243	16076	15973	15806	15703	16025	15755	4279	4740	5000	11130	10	1	85581490	13727	4.05	0.28	12	0.01	3964.00	56882.00	24450	20230221	-34.40	12670	20231010	26.60	24450	-34.40	20230221	12670	26.60	20231010	24450	-34.40	20230221	12670	26.60	20231010	1.44	N	006360	5000	4279 억		16205360	N	N	0	N	00	N
122	20231207	160207	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	15910	-230	5	-1.43	6150252510	384863	100.93	16040	16140	15870	20950	11300	16140	15980.44	18.93	0	45162	16453	16296	16093	15936	15733	16375	16015	4279	4810	5000	11290	10	1	85581490	13616	4.01	0.28	12	0.45	3964.00	56882.00	24450	20230221	-34.93	12670	20231010	25.57	24450	-34.93	20230221	12670	25.57	20231010	24450	-34.93	20230221	12670	25.57	20231010	1.44	N	006360	5000	4279 억		16199032	N	N	422	N	00	N
123	20231207	150207	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	15960	-180	5	-1.12	5648564370	353367	92.67	16040	16140	15870	20950	11300	16140	15984.98	18.93	0	40197	16453	16296	16093	15936	15733	16375	16015	4279	4810	5000	11290	10	1	85581490	13659	4.03	0.28	12	0.41	3964.00	56882.00	24450	20230221	-34.72	12670	20231010	25.97	24450	-34.72	20230221	12670	25.97	20231010	24450	-34.72	20230221	12670	25.97	20231010	1.44	N	006360	5000	4279 억		16199032	N	N	422	N	00	N
124	20231207	140208	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	16030	-110	5	-0.68	5172757030	323562	84.85	16040	16140	15870	20950	11300	16140	15986.91	18.93	0	43412	16453	16296	16093	15936	15733	16375	16015	4279	4810	5000	11290	10	1	85581490	13719	4.04	0.28	12	0.38	3964.00	56882.00	24450	20230221	-34.44	12670	20231010	26.52	24450	-34.44	20230221	12670	26.52	20231010	24450	-34.44	20230221	12670	26.52	20231010	1.44	N	006360	5000	4279 억		16199032	N	N	422	N	00	N
125	20231207	130206	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	16030	-110	5	-0.68	4792448850	299838	78.63	16040	16140	15870	20950	11300	16140	15983.46	18.93	0	37017	16453	16296	16093	15936	15733	16375	16015	4279	4810	5000	11290	10	1	85581490	13719	4.04	0.28	12	0.35	3964.00	56882.00	24450	20230221	-34.44	12670	20231010	26.52	24450	-34.44	20230221	12670	26.52	20231010	24450	-34.44	20230221	12670	26.52	20231010	1.44	N	006360	5000	4279 억		16199032	N	N	422	N	00	N
126	20231207	120207	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	16020	-120	5	-0.74	4444005040	278081	72.93	16040	16140	15870	20950	11300	16140	15980.97	18.93	0	31641	16453	16296	16093	15936	15733	16375	16015	4279	4810	5000	11290	10	1	85581490	13710	4.04	0.28	12	0.32	3964.00	56882.00	24450	20230221	-34.48	12670	20231010	26.44	24450	-34.48	20230221	12670	26.44	20231010	24450	-34.48	20230221	12670	26.44	20231010	1.44	N	006360	5000	4279 억		16199032	N	N	422	N	00	N
127	20231207	110204	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	15930	-210	5	-1.30	3205385420	200591	52.61	16040	16140	15870	20950	11300	16140	15979.71	18.93	0	7770	16453	16296	16093	15936	15733	16375	16015	4279	4810	5000	11290	10	1	85581490	13633	4.02	0.28	12	0.23	3964.00	56882.00	24450	20230221	-34.85	12670	20231010	25.73	24450	-34.85	20230221	12670	25.73	20231010	24450	-34.85	20230221	12670	25.73	20231010	1.44	N	006360	5000	4279 억		16199032	N	N	422	N	00	N
128	20231207	100206	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	16030	-110	5	-0.68	1571704340	98063	25.72	16040	16140	15980	20950	11300	16140	16027.50	18.93	0	3837	16453	16296	16093	15936	15733	16375	16015	4279	4810	5000	11290	10	1	85581490	13719	4.04	0.28	12	0.11	3964.00	56882.00	24450	20230221	-34.44	12670	20231010	26.52	24450	-34.44	20230221	12670	26.52	20231010	24450	-34.44	20230221	12670	26.52	20231010	1.44	N	006360	5000	4279 억		16199032	N	N	422	N	00	N
129	20231207	090207	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	16070	-70	5	-0.43	69354970	4320	1.13	16040	16140	16040	20950	11300	16140	16054.39	18.93	0	-308	16453	16296	16093	15936	15733	16375	16015	4279	4810	5000	11290	10	1	85581490	13753	4.05	0.28	12	0.01	3964.00	56882.00	24450	20230221	-34.27	12670	20231010	26.84	24450	-34.27	20230221	12670	26.84	20231010	24450	-34.27	20230221	12670	26.84	20231010	1.44	N	006360	5000	4279 억		16199032	N	N	422	N	00	N
130	20231206	160203	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	16140	120	2	0.75	6141380350	380734	76.75	16070	16250	15890	20800	11220	16020	16130.37	18.89	0	10151	16346	16182	16056	15892	15766	16120	15830	4279	4780	5000	11210	10	1	85581490	13813	4.07	0.28	12	0.44	3964.00	56882.00	25050	20221202	-35.57	12670	20231010	27.39	24450	-33.99	20230221	12670	27.39	20231010	24450	-33.99	20230221	12670	27.39	20231010	1.43	N	006360	5000	4279 억		16164009	N	N	422	N	00	N
131	20231206	150208	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	16140	120	2	0.75	5828997000	361383	72.84	16070	16250	15890	20800	11220	16020	16129.70	18.89	0	8793	16346	16182	16056	15892	15766	16120	15830	4279	4780	5000	11210	10	1	85581490	13813	4.07	0.28	12	0.42	3964.00	56882.00	25050	20221202	-35.57	12670	20231010	27.39	24450	-33.99	20230221	12670	27.39	20231010	24450	-33.99	20230221	12670	27.39	20231010	1.43	N	006360	5000	4279 억		16164009	N	N	14	N	00	N
132	20231206	140205	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	16220	200	2	1.25	4705675510	291880	58.84	16070	16250	15890	20800	11220	16020	16121.96	18.89	0	16600	16346	16182	16056	15892	15766	16120	15830	4279	4780	5000	11210	10	1	85581490	13881	4.09	0.29	12	0.34	3964.00	56882.00	25050	20221202	-35.25	12670	20231010	28.02	24450	-33.66	20230221	12670	28.02	20231010	24450	-33.66	20230221	12670	28.02	20231010	1.43	N	006360	5000	4279 억		16164009	N	N	14	N	00	N
133	20231206	130206	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	16200	180	2	1.12	3684726000	228912	46.14	16070	16220	15890	20800	11220	16020	16096.70	18.89	0	13814	16346	16182	16056	15892	15766	16120	15830	4279	4780	5000	11210	10	1	85581490	13864	4.09	0.28	12	0.27	3964.00	56882.00	25050	20221202	-35.33	12670	20231010	27.86	24450	-33.74	20230221	12670	27.86	20231010	24450	-33.74	20230221	12670	27.86	20231010	1.43	N	006360	5000	4279 억		16164009	N	N	14	N	00	N
134	20231206	120204	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	16150	130	2	0.81	3076098130	191305	38.56	16070	16200	15890	20800	11220	16020	16079.56	18.89	0	7188	16346	16182	16056	15892	15766	16120	15830	4279	4780	5000	11210	10	1	85581490	13821	4.07	0.28	12	0.22	3964.00	56882.00	25050	20221202	-35.53	12670	20231010	27.47	24450	-33.95	20230221	12670	27.47	20231010	24450	-33.95	20230221	12670	27.47	20231010	1.43	N	006360	5000	4279 억		16164009	N	N	14	N	00	N
135	20231206	110207	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	16140	120	2	0.75	2607917180	162279	32.71	16070	16200	15890	20800	11220	16020	16070.58	18.89	0	960	16346	16182	16056	15892	15766	16120	15830	4279	4780	5000	11210	10	1	85581490	13813	4.07	0.28	12	0.19	3964.00	56882.00	25050	20221202	-35.57	12670	20231010	27.39	24450	-33.99	20230221	12670	27.39	20231010	24450	-33.99	20230221	12670	27.39	20231010	1.43	N	006360	5000	4279 억		16164009	N	N	14	N	00	N
136	20231206	100205	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	16050	30	2	0.19	1325110990	82690	16.67	16070	16200	15890	20800	11220	16020	16025.05	18.89	0	-14296	16346	16182	16056	15892	15766	16120	15830	4279	4780	5000	11210	10	1	85581490	13736	4.05	0.28	12	0.10	3964.00	56882.00	25050	20221202	-35.93	12670	20231010	26.68	24450	-34.36	20230221	12670	26.68	20231010	24450	-34.36	20230221	12670	26.68	20231010	1.43	N	006360	5000	4279 억		16164009	N	N	14	N	00	N
137	20231206	090207	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	16000	-20	5	-0.12	305630620	19105	3.85	16070	16090	15890	20800	11220	16020	15997.39	18.89	0	-9568	16346	16182	16056	15892	15766	16120	15830	4279	4780	5000	11210	10	1	85581490	13693	4.04	0.28	12	0.02	3964.00	56882.00	25050	20221202	-36.13	12670	20231010	26.28	24450	-34.56	20230221	12670	26.28	20231010	24450	-34.56	20230221	12670	26.28	20231010	1.43	N	006360	5000	4279 억		16164009	N	N	14	N	00	N
138	20231205	160206	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	16020	-220	5	-1.35	7961166730	495061	149.99	16110	16220	15930	21100	11370	16240	16081.26	18.90	0	-4095	16566	16402	16216	16052	15866	16485	16135	4279	4860	5000	11360	10	1	85581490	13710	4.04	0.28	12	0.58	3964.00	56882.00	25850	20221201	-38.03	12670	20231010	26.44	24450	-34.48	20230221	12670	26.44	20231010	24450	-34.48	20230221	12670	26.44	20231010	1.45	N	006360	5000	4279 억		16173638	N	N	14	N	00	N
139	20231205	150206	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	16120	-120	5	-0.74	6737021990	418744	126.87	16110	16220	15930	21100	11370	16240	16088.64	18.90	0	-21382	16566	16402	16216	16052	15866	16485	16135	4279	4860	5000	11360	10	1	85581490	13796	4.07	0.28	12	0.49	3964.00	56882.00	25850	20221201	-37.64	12670	20231010	27.23	24450	-34.07	20230221	12670	27.23	20231010	24450	-34.07	20230221	12670	27.23	20231010	1.45	N	006360	5000	4279 억		16173638	N	N	0	N	00	N
140	20231205	140207	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	16170	-70	5	-0.43	5559466340	345894	104.80	16110	16220	15930	21100	11370	16240	16072.75	18.90	0	-9672	16566	16402	16216	16052	15866	16485	16135	4279	4860	5000	11360	10	1	85581490	13839	4.08	0.28	12	0.40	3964.00	56882.00	25850	20221201	-37.45	12670	20231010	27.62	24450	-33.87	20230221	12670	27.62	20231010	24450	-33.87	20230221	12670	27.62	20231010	1.45	N	006360	5000	4279 억		16173638	N	N	0	N	00	N
141	20231205	130206	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	16190	-50	5	-0.31	4786188320	298028	90.30	16110	16220	15930	21100	11370	16240	16059.53	18.90	0	-5767	16566	16402	16216	16052	15866	16485	16135	4279	4860	5000	11360	10	1	85581490	13856	4.08	0.28	12	0.35	3964.00	56882.00	25850	20221201	-37.37	12670	20231010	27.78	24450	-33.78	20230221	12670	27.78	20231010	24450	-33.78	20230221	12670	27.78	20231010	1.45	N	006360	5000	4279 억		16173638	N	N	0	N	00	N
142	20231205	120206	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	16140	-100	5	-0.62	4159529960	259265	78.55	16110	16170	15930	21100	11370	16240	16043.55	18.90	0	-3499	16566	16402	16216	16052	15866	16485	16135	4279	4860	5000	11360	10	1	85581490	13813	4.07	0.28	12	0.30	3964.00	56882.00	25850	20221201	-37.56	12670	20231010	27.39	24450	-33.99	20230221	12670	27.39	20231010	24450	-33.99	20230221	12670	27.39	20231010	1.45	N	006360	5000	4279 억		16173638	N	N	0	N	00	N
143	20231205	110206	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	16160	-80	5	-0.49	3594127840	224226	67.94	16110	16170	15930	21100	11370	16240	16029.04	18.90	0	-10459	16566	16402	16216	16052	15866	16485	16135	4279	4860	5000	11360	10	1	85581490	13830	4.08	0.28	12	0.26	3964.00	56882.00	25850	20221201	-37.49	12670	20231010	27.55	24450	-33.91	20230221	12670	27.55	20231010	24450	-33.91	20230221	12670	27.55	20231010	1.45	N	006360	5000	4279 억		16173638	N	N	0	N	00	N
144	20231205	100206	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	16010	-230	5	-1.42	1944234330	121231	36.73	16110	16150	15930	21100	11370	16240	16037.44	18.90	0	-12157	16566	16402	16216	16052	15866	16485	16135	4279	4860	5000	11360	10	1	85581490	13702	4.04	0.28	12	0.14	3964.00	56882.00	25850	20221201	-38.07	12670	20231010	26.36	24450	-34.52	20230221	12670	26.36	20231010	24450	-34.52	20230221	12670	26.36	20231010	1.45	N	006360	5000	4279 억		16173638	N	N	0	N	00	N
145	20231205	090204	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	16080	-160	5	-0.99	127925170	7941	2.41	16110	16130	16080	21100	11370	16240	16109.45	18.90	0	500	16566	16402	16216	16052	15866	16485	16135	4279	4860	5000	11360	10	1	85581490	13762	4.06	0.28	12	0.01	3964.00	56882.00	25850	20221201	-37.79	12670	20231010	26.91	24450	-34.23	20230221	12670	26.91	20231010	24450	-34.23	20230221	12670	26.91	20231010	1.45	N	006360	5000	4279 억		16173638	N	N	0	N	00	N
146	20231204	160206	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	16240	70	2	0.43	5271072120	325260	103.88	16170	16380	16030	21000	11320	16170	16205.68	18.84	0	55094	16443	16306	16183	16046	15923	16245	15985	4279	4830	5000	11310	10	1	85581490	13898	4.10	0.29	12	0.38	3964.00	56882.00	25850	20221201	-37.18	12670	20231010	28.18	24450	-33.58	20230221	12670	28.18	20231010	24450	-33.58	20230221	12670	28.18	20231010	1.45	N	006360	5000	4279 억		16125858	N	N	14	N	00	N
147	20231204	150206	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	16220	50	2	0.31	4808950010	296786	94.79	16170	16380	16030	21000	11320	16170	16203.43	18.84	0	48288	16443	16306	16183	16046	15923	16245	15985	4279	4830	5000	11310	10	1	85581490	13881	4.09	0.29	12	0.35	3964.00	56882.00	25850	20221201	-37.25	12670	20231010	28.02	24450	-33.66	20230221	12670	28.02	20231010	24450	-33.66	20230221	12670	28.02	20231010	1.45	N	006360	5000	4279 억		16125858	N	N	14	N	00	N
148	20231204	140205	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	16210	40	2	0.25	4097208990	252901	80.77	16170	16380	16030	21000	11320	16170	16200.85	18.84	0	28303	16443	16306	16183	16046	15923	16245	15985	4279	4830	5000	11310	10	1	85581490	13873	4.09	0.28	12	0.30	3964.00	56882.00	25850	20221201	-37.29	12670	20231010	27.94	24450	-33.70	20230221	12670	27.94	20231010	24450	-33.70	20230221	12670	27.94	20231010	1.45	N	006360	5000	4279 억		16125858	N	N	14	N	00	N
149	20231204	130204	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	16190	20	2	0.12	3646521150	225062	71.88	16170	16380	16030	21000	11320	16170	16202.30	18.84	0	27032	16443	16306	16183	16046	15923	16245	15985	4279	4830	5000	11310	10	1	85581490	13856	4.08	0.28	12	0.26	3964.00	56882.00	25850	20221201	-37.37	12670	20231010	27.78	24450	-33.78	20230221	12670	27.78	20231010	24450	-33.78	20230221	12670	27.78	20231010	1.45	N	006360	5000	4279 억		16125858	N	N	14	N	00	N
150	20231204	120204	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	16270	100	2	0.62	3292184170	203245	64.91	16170	16380	16030	21000	11320	16170	16198.11	18.84	0	27283	16443	16306	16183	16046	15923	16245	15985	4279	4830	5000	11310	10	1	85581490	13924	4.10	0.29	12	0.24	3964.00	56882.00	25850	20221201	-37.06	12670	20231010	28.41	24450	-33.46	20230221	12670	28.41	20231010	24450	-33.46	20230221	12670	28.41	20231010	1.45	N	006360	5000	4279 억		16125858	N	N	14	N	00	N
151	20231204	110205	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	16350	180	2	1.11	2928494140	180973	57.80	16170	16380	16030	21000	11320	16170	16181.94	18.84	0	30926	16443	16306	16183	16046	15923	16245	15985	4279	4830	5000	11310	10	1	85581490	13993	4.12	0.29	12	0.21	3964.00	56882.00	25850	20221201	-36.75	12670	20231010	29.04	24450	-33.13	20230221	12670	29.04	20231010	24450	-33.13	20230221	12670	29.04	20231010	1.45	N	006360	5000	4279 억		16125858	N	N	14	N	00	N
152	20231204	100204	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	16200	30	2	0.19	2056724840	127531	40.73	16170	16240	16030	21000	11320	16170	16127.24	18.84	0	27110	16443	16306	16183	16046	15923	16245	15985	4279	4830	5000	11310	10	1	85581490	13864	4.09	0.28	12	0.15	3964.00	56882.00	25850	20221201	-37.33	12670	20231010	27.86	24450	-33.74	20230221	12670	27.86	20231010	24450	-33.74	20230221	12670	27.86	20231010	1.45	N	006360	5000	4279 억		16125858	N	N	14	N	00	N
153	20231204	090204	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	16110	-60	5	-0.37	144146750	8917	2.85	16170	16220	16100	21000	11320	16170	16165.36	18.84	0	1988	16443	16306	16183	16046	15923	16245	15985	4279	4830	5000	11310	10	1	85581490	13787	4.06	0.28	12	0.01	3964.00	56882.00	25850	20221201	-37.68	12670	20231010	27.15	24450	-34.11	20230221	12670	27.15	20231010	24450	-34.11	20230221	12670	27.15	20231010	1.45	N	006360	5000	4279 억		16125858	N	N	14	N	00	N
154	20231201	160204	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	16170	-40	5	-0.25	5059924030	311924	77.61	16270	16320	16060	21050	11350	16210	16221.77	18.86	0	-10695	16396	16302	16156	16062	15916	16350	16110	4279	4840	5000	11340	10	1	85581490	13839	4.08	0.28	12	0.36	3964.00	56882.00	25850	20221201	-37.45	12670	20231010	27.62	24450	-33.87	20230221	12670	27.62	20231010	25850	-37.45	20221201	12670	27.62	20231010	1.41	N	006360	5000	4279 억		16136474	N	N	14	N	00	N
155	20231201	150204	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	16240	30	2	0.19	4623665410	285000	70.91	16270	16320	16060	21050	11350	16210	16223.39	18.86	0	-7558	16396	16302	16156	16062	15916	16350	16110	4279	4840	5000	11340	10	1	85581490	13898	4.10	0.29	12	0.33	3964.00	56882.00	25850	20221201	-37.18	12670	20231010	28.18	24450	-33.58	20230221	12670	28.18	20231010	25850	-37.18	20221201	12670	28.18	20231010	1.41	N	006360	5000	4279 억		16136474	N	N	46	N	00	N
156	20231201	140204	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	16300	90	2	0.56	3960205320	244227	60.77	16270	16320	16060	21050	11350	16210	16215.27	18.86	0	-4799	16396	16302	16156	16062	15916	16350	16110	4279	4840	5000	11340	10	1	85581490	13950	4.11	0.29	12	0.29	3964.00	56882.00	25850	20221201	-36.94	12670	20231010	28.65	24450	-33.33	20230221	12670	28.65	20231010	25850	-36.94	20221201	12670	28.65	20231010	1.41	N	006360	5000	4279 억		16136474	N	N	46	N	00	N
157	20231201	130204	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	16200	-10	5	-0.06	3313398430	204369	50.85	16270	16320	16060	21050	11350	16210	16212.82	18.86	0	-13163	16396	16302	16156	16062	15916	16350	16110	4279	4840	5000	11340	10	1	85581490	13864	4.09	0.28	12	0.24	3964.00	56882.00	25850	20221201	-37.33	12670	20231010	27.86	24450	-33.74	20230221	12670	27.86	20231010	25850	-37.33	20221201	12670	27.86	20231010	1.41	N	006360	5000	4279 억		16136474	N	N	46	N	00	N
158	20231201	120205	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	16250	40	2	0.25	2890437550	178260	44.35	16270	16320	16060	21050	11350	16210	16214.73	18.86	0	-5972	16396	16302	16156	16062	15916	16350	16110	4279	4840	5000	11340	10	1	85581490	13907	4.10	0.29	12	0.21	3964.00	56882.00	25850	20221201	-37.14	12670	20231010	28.26	24450	-33.54	20230221	12670	28.26	20231010	25850	-37.14	20221201	12670	28.26	20231010	1.41	N	006360	5000	4279 억		16136474	N	N	46	N	00	N
159	20231201	110204	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	16290	80	2	0.49	2454099450	151423	37.68	16270	16320	16060	21050	11350	16210	16206.91	18.86	0	-2190	16396	16302	16156	16062	15916	16350	16110	4279	4840	5000	11340	10	1	85581490	13941	4.11	0.29	12	0.18	3964.00	56882.00	25850	20221201	-36.98	12670	20231010	28.57	24450	-33.37	20230221	12670	28.57	20231010	25850	-36.98	20221201	12670	28.57	20231010	1.41	N	006360	5000	4279 억		16136474	N	N	46	N	00	N
160	20231201	100205	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	16200	-10	5	-0.06	1629313370	100615	25.03	16270	16320	16060	21050	11350	16210	16193.53	18.86	0	-11128	16396	16302	16156	16062	15916	16350	16110	4279	4840	5000	11340	10	1	85581490	13864	4.09	0.28	12	0.12	3964.00	56882.00	25850	20221201	-37.33	12670	20231010	27.86	24450	-33.74	20230221	12670	27.86	20231010	25850	-37.33	20221201	12670	27.86	20231010	1.41	N	006360	5000	4279 억		16136474	N	N	46	N	00	N
161	20231201	090203	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	16170	-40	5	-0.25	108428410	6682	1.66	16270	16270	16150	21050	11350	16210	16227.12	18.86	0	-3267	16396	16302	16156	16062	15916	16350	16110	4279	4840	5000	11340	10	1	85581490	13839	4.08	0.28	12	0.01	3964.00	56882.00	25850	20221201	-37.45	12670	20231010	27.62	24450	-33.87	20230221	12670	27.62	20231010	25850	-37.45	20221201	12670	27.62	20231010	1.41	N	006360	5000	4279 억		16136474	N	N	46	N	00	N