KissMeData/003480/price/prices-20241201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	160149	57	100.00	KOSPI	전기·가스	N	N	N	N	N	3680	10	2	0.27	103909145	28509	202.21	3670	3680	3605	4770	2570	3670	3644.78	1.11	-302	-302	3746	3707	3666	3627	3586	3687	3607	1551	1100	5000	2640	5	1	29529812	1087	14.38	0.30	12	0.10	256.00	12352.00	3875	20240603	-5.03	3090	20240129	19.09	3875	-5.03	20240603	3090	19.09	20240129	3875	-5.03	20240603	3090	19.09	20240129	0.11	N	003480	5000	1551 억	328954	N	N	0	N	N
3	20241231	150148	57	100.00	KOSPI	전기·가스	N	N	N	N	N	3680	10	2	0.27	103909145	28509	202.21	3670	3680	3605	4770	2570	3670	3644.78	1.11	-302	-302	3746	3707	3666	3627	3586	3687	3607	1551	1100	5000	2640	5	1	29529812	1087	14.38	0.30	12	0.10	256.00	12352.00	3875	20240603	-5.03	3090	20240129	19.09	3875	-5.03	20240603	3090	19.09	20240129	3875	-5.03	20240603	3090	19.09	20240129	0.11	N	003480	5000	1551 억	328954	N	N	0	N	N
4	20241231	140149	57	100.00	KOSPI	전기·가스	N	N	N	N	N	3680	10	2	0.27	103909145	28509	202.21	3670	3680	3605	4770	2570	3670	3644.78	1.11	-302	-302	3746	3707	3666	3627	3586	3687	3607	1551	1100	5000	2640	5	1	29529812	1087	14.38	0.30	12	0.10	256.00	12352.00	3875	20240603	-5.03	3090	20240129	19.09	3875	-5.03	20240603	3090	19.09	20240129	3875	-5.03	20240603	3090	19.09	20240129	0.11	N	003480	5000	1551 억	328954	N	N	0	N	N
5	20241231	130148	57	100.00	KOSPI	전기·가스	N	N	N	N	N	3680	10	2	0.27	103909145	28509	202.21	3670	3680	3605	4770	2570	3670	3644.78	1.11	-302	-302	3746	3707	3666	3627	3586	3687	3607	1551	1100	5000	2640	5	1	29529812	1087	14.38	0.30	12	0.10	256.00	12352.00	3875	20240603	-5.03	3090	20240129	19.09	3875	-5.03	20240603	3090	19.09	20240129	3875	-5.03	20240603	3090	19.09	20240129	0.11	N	003480	5000	1551 억	328954	N	N	0	N	N
6	20241231	120149	57	100.00	KOSPI	전기·가스	N	N	N	N	N	3680	10	2	0.27	103909145	28509	202.21	3670	3680	3605	4770	2570	3670	3644.78	1.11	-302	-302	3746	3707	3666	3627	3586	3687	3607	1551	1100	5000	2640	5	1	29529812	1087	14.38	0.30	12	0.10	256.00	12352.00	3875	20240603	-5.03	3090	20240129	19.09	3875	-5.03	20240603	3090	19.09	20240129	3875	-5.03	20240603	3090	19.09	20240129	0.11	N	003480	5000	1551 억	328954	N	N	0	N	N
7	20241231	110148	57	100.00	KOSPI	전기·가스	N	N	N	N	N	3680	10	2	0.27	103909145	28509	202.21	3670	3680	3605	4770	2570	3670	3644.78	1.11	-302	-302	3746	3707	3666	3627	3586	3687	3607	1551	1100	5000	2640	5	1	29529812	1087	14.38	0.30	12	0.10	256.00	12352.00	3875	20240603	-5.03	3090	20240129	19.09	3875	-5.03	20240603	3090	19.09	20240129	3875	-5.03	20240603	3090	19.09	20240129	0.11	N	003480	5000	1551 억	328954	N	N	0	N	N
8	20241231	100149	57	100.00	KOSPI	전기·가스	N	N	N	N	N	3680	10	2	0.27	103909145	28509	202.21	3670	3680	3605	4770	2570	3670	3644.78	1.11	-302	-302	3746	3707	3666	3627	3586	3687	3607	1551	1100	5000	2640	5	1	29529812	1087	14.38	0.30	12	0.10	256.00	12352.00	3875	20240603	-5.03	3090	20240129	19.09	3875	-5.03	20240603	3090	19.09	20240129	3875	-5.03	20240603	3090	19.09	20240129	0.11	N	003480	5000	1551 억	328954	N	N	0	N	N
9	20241231	090149	57	100.00	KOSPI	전기·가스	N	N	N	N	N	3680	10	2	0.27	103909145	28509	202.21	3670	3680	3605	4770	2570	3670	3644.78	1.11	-302	-302	3746	3707	3666	3627	3586	3687	3607	1551	1100	5000	2640	5	1	29529812	1087	14.38	0.30	12	0.10	256.00	12352.00	3875	20240603	-5.03	3090	20240129	19.09	3875	-5.03	20240603	3090	19.09	20240129	3875	-5.03	20240603	3090	19.09	20240129	0.11	N	003480	5000	1551 억	328954	N	N	0	N	N
10	20241230	160147	57	100.00	KOSPI	전기·가스	N	N	N	N	N	3680	10	2	0.27	103909145	28509	202.21	3670	3680	3605	4770	2570	3670	3644.78	1.11	0	-302	3746	3707	3666	3627	3586	3687	3607	1551	1100	5000	2640	5	1	29529812	1087	14.38	0.30	12	0.10	256.00	12352.00	3875	20240603	-5.03	3090	20240129	19.09	3875	-5.03	20240603	3090	19.09	20240129	3875	-5.03	20240603	3090	19.09	20240129	0.11	N	003480	5000	1551 억	329256	N	N	0	N	N
11	20241230	150148	57	100.00	KOSPI	전기·가스	N	N	N	N	N	3670	0	3	0.00	100686005	27631	195.98	3670	3680	3605	4770	2570	3670	3643.95	1.11	0	-278	3746	3707	3666	3627	3586	3687	3607	1551	1100	5000	2640	5	1	29529812	1084	14.34	0.30	12	0.09	256.00	12352.00	3875	20240603	-5.29	3090	20240129	18.77	3875	-5.29	20240603	3090	18.77	20240129	3875	-5.29	20240603	3090	18.77	20240129	0.11	N	003480	5000	1551 억	329256	N	N	0	N	N
12	20241230	140149	57	100.00	KOSPI	전기·가스	N	N	N	N	N	3670	0	3	0.00	91789670	25198	178.72	3670	3675	3605	4770	2570	3670	3642.74	1.11	0	626	3746	3707	3666	3627	3586	3687	3607	1551	1100	5000	2640	5	1	29529812	1084	14.34	0.30	12	0.09	256.00	12352.00	3875	20240603	-5.29	3090	20240129	18.77	3875	-5.29	20240603	3090	18.77	20240129	3875	-5.29	20240603	3090	18.77	20240129	0.11	N	003480	5000	1551 억	329256	N	N	0	N	N
13	20241230	130149	57	100.00	KOSPI	전기·가스	N	N	N	N	N	3675	5	2	0.14	91628270	25154	178.41	3670	3675	3605	4770	2570	3670	3642.69	1.11	0	640	3746	3707	3666	3627	3586	3687	3607	1551	1100	5000	2640	5	1	29529812	1085	14.36	0.30	12	0.09	256.00	12352.00	3875	20240603	-5.16	3090	20240129	18.93	3875	-5.16	20240603	3090	18.93	20240129	3875	-5.16	20240603	3090	18.93	20240129	0.11	N	003480	5000	1551 억	329256	N	N	0	N	N
14	20241230	120149	57	100.00	KOSPI	전기·가스	N	N	N	N	N	3635	-35	5	-0.95	65808495	18103	128.40	3670	3670	3605	4770	2570	3670	3635.23	1.11	0	832	3746	3707	3666	3627	3586	3687	3607	1551	1100	5000	2640	5	1	29529812	1073	14.20	0.29	12	0.06	256.00	12352.00	3875	20240603	-6.19	3090	20240129	17.64	3875	-6.19	20240603	3090	17.64	20240129	3875	-6.19	20240603	3090	17.64	20240129	0.11	N	003480	5000	1551 억	329256	N	N	0	N	N
15	20241230	110149	57	100.00	KOSPI	전기·가스	N	N	N	N	N	3650	-20	5	-0.54	31549425	8661	61.43	3670	3670	3630	4770	2570	3670	3642.70	1.11	0	922	3746	3707	3666	3627	3586	3687	3607	1551	1100	5000	2640	5	1	29529812	1078	14.26	0.30	12	0.03	256.00	12352.00	3875	20240603	-5.81	3090	20240129	18.12	3875	-5.81	20240603	3090	18.12	20240129	3875	-5.81	20240603	3090	18.12	20240129	0.11	N	003480	5000	1551 억	329256	N	N	0	N	N
16	20241230	100149	57	100.00	KOSPI	전기·가스	N	N	N	N	N	3640	-30	5	-0.82	27156470	7452	52.85	3670	3670	3640	4770	2570	3670	3644.19	1.11	0	170	3746	3707	3666	3627	3586	3687	3607	1551	1100	5000	2640	5	1	29529812	1075	14.22	0.29	12	0.03	256.00	12352.00	3875	20240603	-6.06	3090	20240129	17.80	3875	-6.06	20240603	3090	17.80	20240129	3875	-6.06	20240603	3090	17.80	20240129	0.11	N	003480	5000	1551 억	329256	N	N	0	N	N
17	20241230	090149	57	100.00	KOSPI	전기·가스	N	N	N	N	N	3670	0	3	0.00	47710	13	0.09	3670	3670	3670	4770	2570	3670	3670.00	1.11	0	0	3746	3707	3666	3627	3586	3687	3607	1551	1100	5000	2640	5	1	29529812	1084	14.34	0.30	12	0.00	256.00	12352.00	3875	20240603	-5.29	3090	20240129	18.77	3875	-5.29	20240603	3090	18.77	20240129	3875	-5.29	20240603	3090	18.77	20240129	0.11	N	003480	5000	1551 억	329256	N	N	0	N	N
18	20241227	160148	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3670	-25	5	-0.68	51749160	14099	40.21	3700	3705	3625	4800	2590	3695	3670.41	1.12	0	-147	3785	3740	3655	3610	3525	3762	3632	1551	1105	5000	2660	5	1	29529812	1084	14.34	0.30	12	0.05	256.00	12352.00	3875	20240603	-5.29	3090	20240129	18.77	3875	-5.29	20240603	3090	18.77	20240129	3875	-5.29	20240603	3090	18.77	20240129	0.19	N	003480	5000	1551 억	329422	N	N	0	N	N
19	20241227	150147	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3665	-30	5	-0.81	44867510	12222	34.86	3700	3705	3625	4800	2590	3695	3671.04	1.12	0	-146	3785	3740	3655	3610	3525	3762	3632	1551	1105	5000	2660	5	1	29529812	1082	14.32	0.30	12	0.04	256.00	12352.00	3875	20240603	-5.42	3090	20240129	18.61	3875	-5.42	20240603	3090	18.61	20240129	3875	-5.42	20240603	3090	18.61	20240129	0.19	N	003480	5000	1551 억	329422	N	N	0	N	N
20	20241227	140149	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3665	-30	5	-0.81	34257825	9326	26.60	3700	3705	3625	4800	2590	3695	3673.37	1.12	0	-165	3785	3740	3655	3610	3525	3762	3632	1551	1105	5000	2660	5	1	29529812	1082	14.32	0.30	12	0.03	256.00	12352.00	3875	20240603	-5.42	3090	20240129	18.61	3875	-5.42	20240603	3090	18.61	20240129	3875	-5.42	20240603	3090	18.61	20240129	0.19	N	003480	5000	1551 억	329422	N	N	0	N	N
21	20241227	130149	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3645	-50	5	-1.35	27460805	7470	21.30	3700	3705	3625	4800	2590	3695	3676.15	1.12	0	-68	3785	3740	3655	3610	3525	3762	3632	1551	1105	5000	2660	5	1	29529812	1076	14.24	0.30	12	0.03	256.00	12352.00	3875	20240603	-5.94	3090	20240129	17.96	3875	-5.94	20240603	3090	17.96	20240129	3875	-5.94	20240603	3090	17.96	20240129	0.19	N	003480	5000	1551 억	329422	N	N	0	N	N
22	20241227	120148	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3640	-55	5	-1.49	25961120	7057	20.13	3700	3705	3635	4800	2590	3695	3678.78	1.12	0	-68	3785	3740	3655	3610	3525	3762	3632	1551	1105	5000	2660	5	1	29529812	1075	14.22	0.29	12	0.02	256.00	12352.00	3875	20240603	-6.06	3090	20240129	17.80	3875	-6.06	20240603	3090	17.80	20240129	3875	-6.06	20240603	3090	17.80	20240129	0.19	N	003480	5000	1551 억	329422	N	N	0	N	N
23	20241227	110148	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3650	-45	5	-1.22	23722380	6444	18.38	3700	3705	3635	4800	2590	3695	3681.31	1.12	0	-171	3785	3740	3655	3610	3525	3762	3632	1551	1105	5000	2660	5	1	29529812	1078	14.26	0.30	12	0.02	256.00	12352.00	3875	20240603	-5.81	3090	20240129	18.12	3875	-5.81	20240603	3090	18.12	20240129	3875	-5.81	20240603	3090	18.12	20240129	0.19	N	003480	5000	1551 억	329422	N	N	0	N	N
24	20241227	100148	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3680	-15	5	-0.41	2091025	571	1.63	3700	3700	3635	4800	2590	3695	3662.04	1.12	0	26	3785	3740	3655	3610	3525	3762	3632	1551	1105	5000	2660	5	1	29529812	1087	14.38	0.30	12	0.00	256.00	12352.00	3875	20240603	-5.03	3090	20240129	19.09	3875	-5.03	20240603	3090	19.09	20240129	3875	-5.03	20240603	3090	19.09	20240129	0.19	N	003480	5000	1551 억	329422	N	N	0	N	N
25	20241227	090149	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3700	5	2	0.14	1010890	275	0.78	3700	3700	3660	4800	2590	3695	3675.96	1.12	0	14	3785	3740	3655	3610	3525	3762	3632	1551	1105	5000	2660	5	1	29529812	1093	14.45	0.30	12	0.00	256.00	12352.00	3875	20240603	-4.52	3090	20240129	19.74	3875	-4.52	20240603	3090	19.74	20240129	3875	-4.52	20240603	3090	19.74	20240129	0.19	N	003480	5000	1551 억	329422	N	N	0	N	N
26	20241226	160147	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3695	95	2	2.64	127314055	35065	77.54	3600	3700	3570	4680	2520	3600	3630.79	1.12	0	8707	3653	3626	3583	3556	3513	3640	3570	1551	1080	5000	2590	5	1	29529812	1091	14.43	0.30	12	0.12	256.00	12352.00	3875	20240603	-4.65	3090	20240129	19.58	3875	-4.65	20240603	3090	19.58	20240129	3875	-4.65	20240603	3090	19.58	20240129	0.27	N	003480	5000	1551 억	331084	N	N	0	N	N
27	20241226	150148	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3670	70	2	1.94	103858765	28712	63.49	3600	3670	3570	4680	2520	3600	3617.26	1.12	0	4631	3653	3626	3583	3556	3513	3640	3570	1551	1080	5000	2590	5	1	29529812	1084	14.34	0.30	12	0.10	256.00	12352.00	3875	20240603	-5.29	3090	20240129	18.77	3875	-5.29	20240603	3090	18.77	20240129	3875	-5.29	20240603	3090	18.77	20240129	0.27	N	003480	5000	1551 억	331084	N	N	0	N	N
28	20241226	140147	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3610	10	2	0.28	58192670	16063	35.52	3600	3650	3600	4680	2520	3600	3622.78	1.12	0	-337	3653	3626	3583	3556	3513	3640	3570	1551	1080	5000	2590	5	1	29529812	1066	14.10	0.29	12	0.05	256.00	12352.00	3875	20240603	-6.84	3090	20240129	16.83	3875	-6.84	20240603	3090	16.83	20240129	3875	-6.84	20240603	3090	16.83	20240129	0.27	N	003480	5000	1551 억	331084	N	N	0	N	N
29	20241226	130148	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3620	20	2	0.56	51824890	14299	31.62	3600	3650	3600	4680	2520	3600	3624.37	1.12	0	-337	3653	3626	3583	3556	3513	3640	3570	1551	1080	5000	2590	5	1	29529812	1069	14.14	0.29	12	0.05	256.00	12352.00	3875	20240603	-6.58	3090	20240129	17.15	3875	-6.58	20240603	3090	17.15	20240129	3875	-6.58	20240603	3090	17.15	20240129	0.27	N	003480	5000	1551 억	331084	N	N	0	N	N
30	20241226	120148	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3615	15	2	0.42	39458245	10876	24.05	3600	3650	3600	4680	2520	3600	3628.01	1.12	0	-634	3653	3626	3583	3556	3513	3640	3570	1551	1080	5000	2590	5	1	29529812	1068	14.12	0.29	12	0.04	256.00	12352.00	3875	20240603	-6.71	3090	20240129	16.99	3875	-6.71	20240603	3090	16.99	20240129	3875	-6.71	20240603	3090	16.99	20240129	0.27	N	003480	5000	1551 억	331084	N	N	0	N	N
31	20241226	110148	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3615	15	2	0.42	37063315	10214	22.59	3600	3650	3600	4680	2520	3600	3628.68	1.12	0	-634	3653	3626	3583	3556	3513	3640	3570	1551	1080	5000	2590	5	1	29529812	1068	14.12	0.29	12	0.03	256.00	12352.00	3875	20240603	-6.71	3090	20240129	16.99	3875	-6.71	20240603	3090	16.99	20240129	3875	-6.71	20240603	3090	16.99	20240129	0.27	N	003480	5000	1551 억	331084	N	N	0	N	N
32	20241226	100147	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3625	25	2	0.69	19708775	5426	12.00	3600	3650	3600	4680	2520	3600	3632.28	1.12	0	-549	3653	3626	3583	3556	3513	3640	3570	1551	1080	5000	2590	5	1	29529812	1070	14.16	0.29	12	0.02	256.00	12352.00	3875	20240603	-6.45	3090	20240129	17.31	3875	-6.45	20240603	3090	17.31	20240129	3875	-6.45	20240603	3090	17.31	20240129	0.27	N	003480	5000	1551 억	331084	N	N	0	N	N
33	20241226	090148	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3600	0	3	0.00	777700	216	0.48	3600	3610	3600	4680	2520	3600	3600.46	1.12	0	0	3653	3626	3583	3556	3513	3640	3570	1551	1080	5000	2590	5	1	29529812	1063	14.06	0.29	12	0.00	256.00	12352.00	3875	20240603	-7.10	3090	20240129	16.50	3875	-7.10	20240603	3090	16.50	20240129	3875	-7.10	20240603	3090	16.50	20240129	0.27	N	003480	5000	1551 억	331084	N	N	0	N	N
34	20241224	160148	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3600	40	2	1.12	160988410	45121	96.91	3585	3610	3540	4625	2495	3560	3567.93	1.12	0	10248	3633	3596	3578	3541	3523	3587	3532	1551	1065	5000	2560	5	1	29529812	1063	14.06	0.29	12	0.15	256.00	12352.00	3875	20240603	-7.10	3090	20240129	16.50	3875	-7.10	20240603	3090	16.50	20240129	3875	-7.10	20240603	3090	16.50	20240129	0.27	N	003480	5000	1551 억	331925	N	N	0	N	N
35	20241224	150147	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3610	50	2	1.40	159540615	44719	96.04	3585	3610	3540	4625	2495	3560	3567.62	1.12	0	10210	3633	3596	3578	3541	3523	3587	3532	1551	1065	5000	2560	5	1	29529812	1066	14.10	0.29	12	0.15	256.00	12352.00	3875	20240603	-6.84	3090	20240129	16.83	3875	-6.84	20240603	3090	16.83	20240129	3875	-6.84	20240603	3090	16.83	20240129	0.27	N	003480	5000	1551 억	331925	N	N	0	N	N
36	20241224	140146	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3555	-5	5	-0.14	98945915	27788	59.68	3585	3595	3540	4625	2495	3560	3560.74	1.12	0	843	3633	3596	3578	3541	3523	3587	3532	1551	1065	5000	2560	5	1	29529812	1050	13.89	0.29	12	0.09	256.00	12352.00	3875	20240603	-8.26	3090	20240129	15.05	3875	-8.26	20240603	3090	15.05	20240129	3875	-8.26	20240603	3090	15.05	20240129	0.27	N	003480	5000	1551 억	331925	N	N	0	N	N
37	20241224	130147	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3565	5	2	0.14	70296720	19727	42.37	3585	3595	3540	4625	2495	3560	3563.48	1.12	0	-2536	3633	3596	3578	3541	3523	3587	3532	1551	1065	5000	2560	5	1	29529812	1053	13.93	0.29	12	0.07	256.00	12352.00	3875	20240603	-8.00	3090	20240129	15.37	3875	-8.00	20240603	3090	15.37	20240129	3875	-8.00	20240603	3090	15.37	20240129	0.27	N	003480	5000	1551 억	331925	N	N	0	N	N
38	20241224	120147	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3565	5	2	0.14	63144670	17718	38.05	3585	3595	3540	4625	2495	3560	3563.87	1.12	0	-2534	3633	3596	3578	3541	3523	3587	3532	1551	1065	5000	2560	5	1	29529812	1053	13.93	0.29	12	0.06	256.00	12352.00	3875	20240603	-8.00	3090	20240129	15.37	3875	-8.00	20240603	3090	15.37	20240129	3875	-8.00	20240603	3090	15.37	20240129	0.27	N	003480	5000	1551 억	331925	N	N	0	N	N
39	20241224	110148	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3565	5	2	0.14	59463415	16684	35.83	3585	3595	3540	4625	2495	3560	3564.10	1.12	0	-2532	3633	3596	3578	3541	3523	3587	3532	1551	1065	5000	2560	5	1	29529812	1053	13.93	0.29	12	0.06	256.00	12352.00	3875	20240603	-8.00	3090	20240129	15.37	3875	-8.00	20240603	3090	15.37	20240129	3875	-8.00	20240603	3090	15.37	20240129	0.27	N	003480	5000	1551 억	331925	N	N	0	N	N
40	20241224	100147	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3575	15	2	0.42	20762495	5796	12.45	3585	3595	3565	4625	2495	3560	3582.21	1.12	0	-2452	3633	3596	3578	3541	3523	3587	3532	1551	1065	5000	2560	5	1	29529812	1056	13.96	0.29	12	0.02	256.00	12352.00	3875	20240603	-7.74	3090	20240129	15.70	3875	-7.74	20240603	3090	15.70	20240129	3875	-7.74	20240603	3090	15.70	20240129	0.27	N	003480	5000	1551 억	331925	N	N	0	N	N
41	20241224	090148	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3560	0	3	0.00	0	0	0.00	0	0	0	4625	2495	3560	0.00	1.12	0	0	3633	3596	3578	3541	3523	3587	3532	1551	1065	5000	2560	5	1	29529812	1051	13.91	0.29	12	0.00	256.00	12352.00	3875	20240603	-8.13	3090	20240129	15.21	3875	-8.13	20240603	3090	15.21	20240129	3875	-8.13	20240603	3090	15.21	20240129	0.27	N	003480	5000	1551 억	331925	N	N	0	N	N
42	20241223	160146	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3560	-10	5	-0.28	166478535	46557	557.10	3615	3615	3560	4640	2500	3570	3575.80	1.12	0	4509	3683	3626	3583	3526	3483	3605	3505	1551	1070	5000	2570	5	1	29529812	1051	13.91	0.29	12	0.16	256.00	12352.00	3875	20240603	-8.13	3090	20240129	15.21	3875	-8.13	20240603	3090	15.21	20240129	3875	-8.13	20240603	3090	15.21	20240129	0.27	N	003480	5000	1551 억	329768	N	N	0	N	N
43	20241223	150147	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3570	0	3	0.00	161229230	45083	539.46	3615	3615	3560	4640	2500	3570	3576.28	1.12	0	5023	3683	3626	3583	3526	3483	3605	3505	1551	1070	5000	2570	5	1	29529812	1054	13.95	0.29	12	0.15	256.00	12352.00	3875	20240603	-7.87	3090	20240129	15.53	3875	-7.87	20240603	3090	15.53	20240129	3875	-7.87	20240603	3090	15.53	20240129	0.27	N	003480	5000	1551 억	329768	N	N	0	N	N
44	20241223	140147	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3575	5	2	0.14	153251610	42849	512.73	3615	3615	3560	4640	2500	3570	3576.55	1.12	0	5241	3683	3626	3583	3526	3483	3605	3505	1551	1070	5000	2570	5	1	29529812	1056	13.96	0.29	12	0.15	256.00	12352.00	3875	20240603	-7.74	3090	20240129	15.70	3875	-7.74	20240603	3090	15.70	20240129	3875	-7.74	20240603	3090	15.70	20240129	0.27	N	003480	5000	1551 억	329768	N	N	0	N	N
45	20241223	130147	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3565	-5	5	-0.14	138956250	38842	464.78	3615	3615	3560	4640	2500	3570	3577.48	1.12	0	5344	3683	3626	3583	3526	3483	3605	3505	1551	1070	5000	2570	5	1	29529812	1053	13.93	0.29	12	0.13	256.00	12352.00	3875	20240603	-8.00	3090	20240129	15.37	3875	-8.00	20240603	3090	15.37	20240129	3875	-8.00	20240603	3090	15.37	20240129	0.27	N	003480	5000	1551 억	329768	N	N	0	N	N
46	20241223	120147	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3580	10	2	0.28	122563255	34251	409.85	3615	3615	3560	4640	2500	3570	3578.39	1.12	0	3757	3683	3626	3583	3526	3483	3605	3505	1551	1070	5000	2570	5	1	29529812	1057	13.98	0.29	12	0.12	256.00	12352.00	3875	20240603	-7.61	3090	20240129	15.86	3875	-7.61	20240603	3090	15.86	20240129	3875	-7.61	20240603	3090	15.86	20240129	0.27	N	003480	5000	1551 억	329768	N	N	0	N	N
47	20241223	110147	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3580	10	2	0.28	62860410	17570	210.24	3615	3615	3560	4640	2500	3570	3577.72	1.12	0	824	3683	3626	3583	3526	3483	3605	3505	1551	1070	5000	2570	5	1	29529812	1057	13.98	0.29	12	0.06	256.00	12352.00	3875	20240603	-7.61	3090	20240129	15.86	3875	-7.61	20240603	3090	15.86	20240129	3875	-7.61	20240603	3090	15.86	20240129	0.27	N	003480	5000	1551 억	329768	N	N	0	N	N
48	20241223	100147	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3585	15	2	0.42	25465445	7098	84.93	3615	3615	3570	4640	2500	3570	3587.72	1.12	0	-33	3683	3626	3583	3526	3483	3605	3505	1551	1070	5000	2570	5	1	29529812	1059	14.00	0.29	12	0.02	256.00	12352.00	3875	20240603	-7.48	3090	20240129	16.02	3875	-7.48	20240603	3090	16.02	20240129	3875	-7.48	20240603	3090	16.02	20240129	0.27	N	003480	5000	1551 억	329768	N	N	0	N	N
49	20241223	090147	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3605	35	2	0.98	838060	232	2.78	3615	3615	3605	4640	2500	3570	3614.23	1.12	0	-47	3683	3626	3583	3526	3483	3605	3505	1551	1070	5000	2570	5	1	29529812	1065	14.08	0.29	12	0.00	256.00	12352.00	3875	20240603	-6.97	3090	20240129	16.67	3875	-6.97	20240603	3090	16.67	20240129	3875	-6.97	20240603	3090	16.67	20240129	0.27	N	003480	5000	1551 억	329768	N	N	0	N	N
50	20241220	160146	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3570	-65	5	-1.79	30067375	8356	85.40	3640	3640	3540	4725	2545	3635	3598.58	1.12	0	-226	3705	3670	3600	3565	3495	3687	3582	1551	1090	5000	2610	5	1	29529812	1054	13.95	0.29	12	0.03	256.00	12352.00	3875	20240603	-7.87	3090	20240129	15.53	3875	-7.87	20240603	3090	15.53	20240129	3875	-7.87	20240603	3090	15.53	20240129	0.27	N	003480	5000	1551 억	329994	N	N	0	N	N
51	20241220	150146	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3575	-60	5	-1.65	24603220	6824	69.74	3640	3640	3570	4725	2545	3635	3605.40	1.12	0	182	3705	3670	3600	3565	3495	3687	3582	1551	1090	5000	2610	5	1	29529812	1056	13.96	0.29	12	0.02	256.00	12352.00	3875	20240603	-7.74	3090	20240129	15.70	3875	-7.74	20240603	3090	15.70	20240129	3875	-7.74	20240603	3090	15.70	20240129	0.27	N	003480	5000	1551 억	329994	N	N	0	N	N
52	20241220	140146	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3610	-25	5	-0.69	21937920	6078	62.12	3640	3640	3570	4725	2545	3635	3609.40	1.12	0	-52	3705	3670	3600	3565	3495	3687	3582	1551	1090	5000	2610	5	1	29529812	1066	14.10	0.29	12	0.02	256.00	12352.00	3875	20240603	-6.84	3090	20240129	16.83	3875	-6.84	20240603	3090	16.83	20240129	3875	-6.84	20240603	3090	16.83	20240129	0.27	N	003480	5000	1551 억	329994	N	N	0	N	N
53	20241220	130146	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3570	-65	5	-1.79	21584540	5980	61.11	3640	3640	3570	4725	2545	3635	3609.45	1.12	0	-52	3705	3670	3600	3565	3495	3687	3582	1551	1090	5000	2610	5	1	29529812	1054	13.95	0.29	12	0.02	256.00	12352.00	3875	20240603	-7.87	3090	20240129	15.53	3875	-7.87	20240603	3090	15.53	20240129	3875	-7.87	20240603	3090	15.53	20240129	0.27	N	003480	5000	1551 억	329994	N	N	0	N	N
54	20241220	120146	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3635	0	3	0.00	17836615	4932	50.40	3640	3640	3585	4725	2545	3635	3616.51	1.12	0	-50	3705	3670	3600	3565	3495	3687	3582	1551	1090	5000	2610	5	1	29529812	1073	14.20	0.29	12	0.02	256.00	12352.00	3875	20240603	-6.19	3090	20240129	17.64	3875	-6.19	20240603	3090	17.64	20240129	3875	-6.19	20240603	3090	17.64	20240129	0.27	N	003480	5000	1551 억	329994	N	N	0	N	N
55	20241220	110145	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3625	-10	5	-0.28	13856335	3836	39.20	3640	3640	3585	4725	2545	3635	3612.18	1.12	0	-50	3705	3670	3600	3565	3495	3687	3582	1551	1090	5000	2610	5	1	29529812	1070	14.16	0.29	12	0.01	256.00	12352.00	3875	20240603	-6.45	3090	20240129	17.31	3875	-6.45	20240603	3090	17.31	20240129	3875	-6.45	20240603	3090	17.31	20240129	0.27	N	003480	5000	1551 억	329994	N	N	0	N	N
56	20241220	100146	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3630	-5	5	-0.14	13498615	3737	38.19	3640	3640	3585	4725	2545	3635	3612.15	1.12	0	13	3705	3670	3600	3565	3495	3687	3582	1551	1090	5000	2610	5	1	29529812	1072	14.18	0.29	12	0.01	256.00	12352.00	3875	20240603	-6.32	3090	20240129	17.48	3875	-6.32	20240603	3090	17.48	20240129	3875	-6.32	20240603	3090	17.48	20240129	0.27	N	003480	5000	1551 억	329994	N	N	0	N	N
57	20241220	090147	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3635	0	3	0.00	0	0	0.00	0	0	0	4725	2545	3635	0.00	1.12	0	0	3705	3670	3600	3565	3495	3687	3582	1551	1090	5000	2610	5	1	29529812	1073	14.20	0.29	12	0.00	256.00	12352.00	3875	20240603	-6.19	3090	20240129	17.64	3875	-6.19	20240603	3090	17.64	20240129	3875	-6.19	20240603	3090	17.64	20240129	0.27	N	003480	5000	1551 억	329994	N	N	0	N	N
58	20241219	160147	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3635	0	3	0.00	35226585	9785	22.33	3615	3635	3530	4725	2545	3635	3600.06	1.12	0	-1633	3748	3691	3653	3596	3558	3720	3625	1551	1090	5000	2610	5	1	29529812	1073	14.20	0.29	12	0.03	256.00	12352.00	3875	20240603	-6.19	3090	20240129	17.64	3875	-6.19	20240603	3090	17.64	20240129	3875	-6.19	20240603	3090	17.64	20240129	0.27	N	003480	5000	1551 억	329549	N	N	0	N	N
59	20241219	150146	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3620	-15	5	-0.41	13465295	3734	8.52	3615	3635	3595	4725	2545	3635	3606.13	1.12	0	-202	3748	3691	3653	3596	3558	3720	3625	1551	1090	5000	2610	5	1	29529812	1069	14.14	0.29	12	0.01	256.00	12352.00	3875	20240603	-6.58	3090	20240129	17.15	3875	-6.58	20240603	3090	17.15	20240129	3875	-6.58	20240603	3090	17.15	20240129	0.27	N	003480	5000	1551 억	329549	N	N	0	N	N
60	20241219	140146	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3620	-15	5	-0.41	13183400	3656	8.34	3615	3635	3595	4725	2545	3635	3605.96	1.12	0	-198	3748	3691	3653	3596	3558	3720	3625	1551	1090	5000	2610	5	1	29529812	1069	14.14	0.29	12	0.01	256.00	12352.00	3875	20240603	-6.58	3090	20240129	17.15	3875	-6.58	20240603	3090	17.15	20240129	3875	-6.58	20240603	3090	17.15	20240129	0.27	N	003480	5000	1551 억	329549	N	N	0	N	N
61	20241219	130146	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3620	-15	5	-0.41	8973105	2485	5.67	3615	3635	3595	4725	2545	3635	3610.91	1.12	0	-225	3748	3691	3653	3596	3558	3720	3625	1551	1090	5000	2610	5	1	29529812	1069	14.14	0.29	12	0.01	256.00	12352.00	3875	20240603	-6.58	3090	20240129	17.15	3875	-6.58	20240603	3090	17.15	20240129	3875	-6.58	20240603	3090	17.15	20240129	0.27	N	003480	5000	1551 억	329549	N	N	0	N	N
62	20241219	120146	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3625	-10	5	-0.28	6627505	1833	4.18	3615	3635	3595	4725	2545	3635	3615.66	1.12	0	-237	3748	3691	3653	3596	3558	3720	3625	1551	1090	5000	2610	5	1	29529812	1070	14.16	0.29	12	0.01	256.00	12352.00	3875	20240603	-6.45	3090	20240129	17.31	3875	-6.45	20240603	3090	17.31	20240129	3875	-6.45	20240603	3090	17.31	20240129	0.27	N	003480	5000	1551 억	329549	N	N	0	N	N
63	20241219	110146	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3625	-10	5	-0.28	5635505	1558	3.56	3615	3635	3600	4725	2545	3635	3617.14	1.12	0	-227	3748	3691	3653	3596	3558	3720	3625	1551	1090	5000	2610	5	1	29529812	1070	14.16	0.29	12	0.01	256.00	12352.00	3875	20240603	-6.45	3090	20240129	17.31	3875	-6.45	20240603	3090	17.31	20240129	3875	-6.45	20240603	3090	17.31	20240129	0.27	N	003480	5000	1551 억	329549	N	N	0	N	N
64	20241219	100146	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3600	-35	5	-0.96	5392600	1491	3.40	3615	3635	3600	4725	2545	3635	3616.77	1.12	0	-166	3748	3691	3653	3596	3558	3720	3625	1551	1090	5000	2610	5	1	29529812	1063	14.06	0.29	12	0.01	256.00	12352.00	3875	20240603	-7.10	3090	20240129	16.50	3875	-7.10	20240603	3090	16.50	20240129	3875	-7.10	20240603	3090	16.50	20240129	0.27	N	003480	5000	1551 억	329549	N	N	0	N	N
65	20241219	090146	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3605	-30	5	-0.83	934145	259	0.59	3615	3615	3605	4725	2545	3635	3606.74	1.12	0	-259	3748	3691	3653	3596	3558	3720	3625	1551	1090	5000	2610	5	1	29529812	1065	14.08	0.29	12	0.00	256.00	12352.00	3875	20240603	-6.97	3090	20240129	16.67	3875	-6.97	20240603	3090	16.67	20240129	3875	-6.97	20240603	3090	16.67	20240129	0.27	N	003480	5000	1551 억	329549	N	N	0	N	N
66	20241218	160145	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3635	10	2	0.28	160481785	43820	267.18	3625	3710	3615	4710	2540	3625	3662.30	1.12	0	2083	3715	3670	3630	3585	3545	3692	3607	1551	1085	5000	2610	5	1	29529812	1073	14.20	0.29	12	0.15	256.00	12352.00	3875	20240603	-6.19	3090	20240129	17.64	3875	-6.19	20240603	3090	17.64	20240129	3875	-6.19	20240603	3090	17.64	20240129	0.27	N	003480	5000	1551 억	329750	N	N	1	N	N
67	20241218	150146	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3635	10	2	0.28	153717160	41953	255.80	3625	3710	3620	4710	2540	3625	3664.03	1.12	0	2369	3715	3670	3630	3585	3545	3692	3607	1551	1085	5000	2610	5	1	29529812	1073	14.20	0.29	12	0.14	256.00	12352.00	3875	20240603	-6.19	3090	20240129	17.64	3875	-6.19	20240603	3090	17.64	20240129	3875	-6.19	20240603	3090	17.64	20240129	0.27	N	003480	5000	1551 억	329750	N	N	1	N	N
68	20241218	140146	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3640	15	2	0.41	150196305	40984	249.89	3625	3710	3620	4710	2540	3625	3664.75	1.12	0	2302	3715	3670	3630	3585	3545	3692	3607	1551	1085	5000	2610	5	1	29529812	1075	14.22	0.29	12	0.14	256.00	12352.00	3875	20240603	-6.06	3090	20240129	17.80	3875	-6.06	20240603	3090	17.80	20240129	3875	-6.06	20240603	3090	17.80	20240129	0.27	N	003480	5000	1551 억	329750	N	N	1	N	N
69	20241218	130146	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3640	15	2	0.41	145636635	39726	242.22	3625	3710	3625	4710	2540	3625	3666.03	1.12	0	2244	3715	3670	3630	3585	3545	3692	3607	1551	1085	5000	2610	5	1	29529812	1075	14.22	0.29	12	0.13	256.00	12352.00	3875	20240603	-6.06	3090	20240129	17.80	3875	-6.06	20240603	3090	17.80	20240129	3875	-6.06	20240603	3090	17.80	20240129	0.27	N	003480	5000	1551 억	329750	N	N	1	N	N
70	20241218	120146	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3665	40	2	1.10	103390620	28119	171.45	3625	3710	3625	4710	2540	3625	3676.90	1.12	0	-262	3715	3670	3630	3585	3545	3692	3607	1551	1085	5000	2610	5	1	29529812	1082	14.32	0.30	12	0.10	256.00	12352.00	3875	20240603	-5.42	3090	20240129	18.61	3875	-5.42	20240603	3090	18.61	20240129	3875	-5.42	20240603	3090	18.61	20240129	0.27	N	003480	5000	1551 억	329750	N	N	1	N	N
71	20241218	110146	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3670	45	2	1.24	97763885	26581	162.07	3625	3710	3625	4710	2540	3625	3677.96	1.12	0	-345	3715	3670	3630	3585	3545	3692	3607	1551	1085	5000	2610	5	1	29529812	1084	14.34	0.30	12	0.09	256.00	12352.00	3875	20240603	-5.29	3090	20240129	18.77	3875	-5.29	20240603	3090	18.77	20240129	3875	-5.29	20240603	3090	18.77	20240129	0.27	N	003480	5000	1551 억	329750	N	N	1	N	N
72	20241218	100146	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3670	45	2	1.24	70456875	19169	116.88	3625	3710	3625	4710	2540	3625	3675.56	1.12	0	-810	3715	3670	3630	3585	3545	3692	3607	1551	1085	5000	2610	5	1	29529812	1084	14.34	0.30	12	0.06	256.00	12352.00	3875	20240603	-5.29	3090	20240129	18.77	3875	-5.29	20240603	3090	18.77	20240129	3875	-5.29	20240603	3090	18.77	20240129	0.27	N	003480	5000	1551 억	329750	N	N	1	N	N
73	20241218	090146	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3625	0	3	0.00	0	0	0.00	0	0	0	4710	2540	3625	0.00	1.12	0	0	3715	3670	3630	3585	3545	3692	3607	1551	1085	5000	2610	5	1	29529812	1070	14.16	0.29	12	0.00	256.00	12352.00	3875	20240603	-6.45	3090	20240129	17.31	3875	-6.45	20240603	3090	17.31	20240129	3875	-6.45	20240603	3090	17.31	20240129	0.27	N	003480	5000	1551 억	329750	N	N	1	N	N
74	20241217	160145	57	100.00	KOSPI		N	N	N	N	N	3625	10	2	0.28	59277125	16353	121.52	3620	3675	3590	4695	2535	3615	3624.85	1.12	0	-834	3675	3645	3620	3590	3565	3660	3605	1551	1080	5000	2600	5	1	29529812	1070	14.16	0.29	12	0.06	256.00	12352.00	3875	20240603	-6.45	3090	20240129	17.31	3875	-6.45	20240603	3090	17.31	20240129	3875	-6.45	20240603	3090	17.31	20240129	0.27	N	003480	5000	1551 억	330584	N	N	1	N	N
75	20241217	150145	57	100.00	KOSPI		N	N	N	N	N	3610	-5	5	-0.14	54196310	14948	111.08	3620	3675	3590	4695	2535	3615	3625.66	1.12	0	-589	3675	3645	3620	3590	3565	3660	3605	1551	1080	5000	2600	5	1	29529812	1066	14.10	0.29	12	0.05	256.00	12352.00	3875	20240603	-6.84	3090	20240129	16.83	3875	-6.84	20240603	3090	16.83	20240129	3875	-6.84	20240603	3090	16.83	20240129	0.27	N	003480	5000	1551 억	330584	N	N	1	N	N
76	20241217	140146	57	100.00	KOSPI		N	N	N	N	N	3595	-20	5	-0.55	45908650	12649	94.00	3620	3675	3590	4695	2535	3615	3629.43	1.12	0	-560	3675	3645	3620	3590	3565	3660	3605	1551	1080	5000	2600	5	1	29529812	1062	14.04	0.29	12	0.04	256.00	12352.00	3875	20240603	-7.23	3090	20240129	16.34	3875	-7.23	20240603	3090	16.34	20240129	3875	-7.23	20240603	3090	16.34	20240129	0.27	N	003480	5000	1551 억	330584	N	N	1	N	N
77	20241217	130142	57	100.00	KOSPI		N	N	N	N	N	3605	-10	5	-0.28	40034365	11015	81.85	3620	3675	3595	4695	2535	3615	3634.53	1.12	0	-516	3675	3645	3620	3590	3565	3660	3605	1551	1080	5000	2600	5	1	29529812	1065	14.08	0.29	12	0.04	256.00	12352.00	3875	20240603	-6.97	3090	20240129	16.67	3875	-6.97	20240603	3090	16.67	20240129	3875	-6.97	20240603	3090	16.67	20240129	0.27	N	003480	5000	1551 억	330584	N	N	1	N	N
78	20241217	120146	57	100.00	KOSPI		N	N	N	N	N	3610	-5	5	-0.14	38225970	10513	78.12	3620	3675	3595	4695	2535	3615	3636.07	1.12	0	-516	3675	3645	3620	3590	3565	3660	3605	1551	1080	5000	2600	5	1	29529812	1066	14.10	0.29	12	0.04	256.00	12352.00	3875	20240603	-6.84	3090	20240129	16.83	3875	-6.84	20240603	3090	16.83	20240129	3875	-6.84	20240603	3090	16.83	20240129	0.27	N	003480	5000	1551 억	330584	N	N	1	N	N
79	20241217	110145	57	100.00	KOSPI		N	N	N	N	N	3605	-10	5	-0.28	38045570	10463	77.75	3620	3675	3595	4695	2535	3615	3636.20	1.12	0	-506	3675	3645	3620	3590	3565	3660	3605	1551	1080	5000	2600	5	1	29529812	1065	14.08	0.29	12	0.04	256.00	12352.00	3875	20240603	-6.97	3090	20240129	16.67	3875	-6.97	20240603	3090	16.67	20240129	3875	-6.97	20240603	3090	16.67	20240129	0.27	N	003480	5000	1551 억	330584	N	N	1	N	N
80	20241217	100146	57	100.00	KOSPI		N	N	N	N	N	3605	-10	5	-0.28	28905285	7926	58.90	3620	3675	3600	4695	2535	3615	3646.89	1.12	0	-460	3675	3645	3620	3590	3565	3660	3605	1551	1080	5000	2600	5	1	29529812	1065	14.08	0.29	12	0.03	256.00	12352.00	3875	20240603	-6.97	3090	20240129	16.67	3875	-6.97	20240603	3090	16.67	20240129	3875	-6.97	20240603	3090	16.67	20240129	0.27	N	003480	5000	1551 억	330584	N	N	1	N	N
81	20241217	090145	57	100.00	KOSPI		N	N	N	N	N	3635	20	2	0.55	290300	80	0.59	3620	3635	3620	4695	2535	3615	3628.75	1.12	0	36	3675	3645	3620	3590	3565	3660	3605	1551	1080	5000	2600	5	1	29529812	1073	14.20	0.29	12	0.00	256.00	12352.00	3875	20240603	-6.19	3090	20240129	17.64	3875	-6.19	20240603	3090	17.64	20240129	3875	-6.19	20240603	3090	17.64	20240129	0.27	N	003480	5000	1551 억	330584	N	N	1	N	N
82	20241216	160145	57	100.00	KOSPI		N	N	N	N	N	3615	15	2	0.42	48667770	13455	103.21	3600	3650	3595	4680	2520	3600	3617.08	1.12	0	-765	3680	3640	3610	3570	3540	3635	3565	1551	1080	5000	2590	5	1	29529812	1068	14.12	0.29	12	0.05	256.00	12352.00	3875	20240603	-6.71	3090	20240129	16.99	3875	-6.71	20240603	3090	16.99	20240129	3875	-6.71	20240603	3090	16.99	20240129	0.27	N	003480	5000	1551 억	331383	N	N	1	N	N
83	20241216	150145	57	100.00	KOSPI		N	N	N	N	N	3615	15	2	0.42	46577185	12876	98.77	3600	3650	3595	4680	2520	3600	3617.36	1.12	0	-799	3680	3640	3610	3570	3540	3635	3565	1551	1080	5000	2590	5	1	29529812	1068	14.12	0.29	12	0.04	256.00	12352.00	3875	20240603	-6.71	3090	20240129	16.99	3875	-6.71	20240603	3090	16.99	20240129	3875	-6.71	20240603	3090	16.99	20240129	0.27	N	003480	5000	1551 억	331383	N	N	2	N	N
84	20241216	140144	57	100.00	KOSPI		N	N	N	N	N	3610	10	2	0.28	44402965	12274	94.15	3600	3650	3595	4680	2520	3600	3617.64	1.12	0	-799	3680	3640	3610	3570	3540	3635	3565	1551	1080	5000	2590	5	1	29529812	1066	14.10	0.29	12	0.04	256.00	12352.00	3875	20240603	-6.84	3090	20240129	16.83	3875	-6.84	20240603	3090	16.83	20240129	3875	-6.84	20240603	3090	16.83	20240129	0.27	N	003480	5000	1551 억	331383	N	N	2	N	N
85	20241216	130145	57	100.00	KOSPI		N	N	N	N	N	3615	15	2	0.42	42236965	11674	89.55	3600	3650	3595	4680	2520	3600	3618.04	1.12	0	-799	3680	3640	3610	3570	3540	3635	3565	1551	1080	5000	2590	5	1	29529812	1068	14.12	0.29	12	0.04	256.00	12352.00	3875	20240603	-6.71	3090	20240129	16.99	3875	-6.71	20240603	3090	16.99	20240129	3875	-6.71	20240603	3090	16.99	20240129	0.27	N	003480	5000	1551 억	331383	N	N	2	N	N
86	20241216	120146	57	100.00	KOSPI		N	N	N	N	N	3615	15	2	0.42	31535100	8712	66.83	3600	3650	3595	4680	2520	3600	3619.73	1.12	0	-601	3680	3640	3610	3570	3540	3635	3565	1551	1080	5000	2590	5	1	29529812	1068	14.12	0.29	12	0.03	256.00	12352.00	3875	20240603	-6.71	3090	20240129	16.99	3875	-6.71	20240603	3090	16.99	20240129	3875	-6.71	20240603	3090	16.99	20240129	0.27	N	003480	5000	1551 억	331383	N	N	2	N	N
87	20241216	110145	57	100.00	KOSPI		N	N	N	N	N	3595	-5	5	-0.14	27782915	7674	58.87	3600	3650	3595	4680	2520	3600	3620.40	1.12	0	-601	3680	3640	3610	3570	3540	3635	3565	1551	1080	5000	2590	5	1	29529812	1062	14.04	0.29	12	0.03	256.00	12352.00	3875	20240603	-7.23	3090	20240129	16.34	3875	-7.23	20240603	3090	16.34	20240129	3875	-7.23	20240603	3090	16.34	20240129	0.27	N	003480	5000	1551 억	331383	N	N	2	N	N
88	20241216	100145	57	100.00	KOSPI		N	N	N	N	N	3640	40	2	1.11	12816585	3525	27.04	3600	3650	3600	4680	2520	3600	3635.91	1.12	0	-581	3680	3640	3610	3570	3540	3635	3565	1551	1080	5000	2590	5	1	29529812	1075	14.22	0.29	12	0.01	256.00	12352.00	3875	20240603	-6.06	3090	20240129	17.80	3875	-6.06	20240603	3090	17.80	20240129	3875	-6.06	20240603	3090	17.80	20240129	0.27	N	003480	5000	1551 억	331383	N	N	2	N	N
89	20241216	090145	57	100.00	KOSPI		N	N	N	N	N	3600	0	3	0.00	3600	1	0.01	3600	3600	3600	4680	2520	3600	3600.00	1.12	0	0	3680	3640	3610	3570	3540	3635	3565	1551	1080	5000	2590	5	1	29529812	1063	14.06	0.29	12	0.00	256.00	12352.00	3875	20240603	-7.10	3090	20240129	16.50	3875	-7.10	20240603	3090	16.50	20240129	3875	-7.10	20240603	3090	16.50	20240129	0.27	N	003480	5000	1551 억	331383	N	N	2	N	N
90	20241213	160141	57	100.00	KOSPI		N	N	N	N	N	3600	0	3	0.00	47147645	13036	146.46	3600	3650	3580	4680	2520	3600	3616.73	1.12	0	-787	3636	3617	3581	3562	3526	3627	3572	1551	1080	5000	2590	5	1	29529812	1063	14.06	0.29	12	0.04	256.00	12352.00	3875	20240603	-7.10	3090	20240129	16.50	3875	-7.10	20240603	3090	16.50	20240129	3875	-7.10	20240603	3090	16.50	20240129	0.27	N	003480	5000	1551 억	332114	N	N	2	N	N
91	20241213	150145	57	100.00	KOSPI		N	N	N	N	N	3590	-10	5	-0.28	44400030	12271	137.86	3600	3650	3590	4680	2520	3600	3618.29	1.12	0	-769	3636	3617	3581	3562	3526	3627	3572	1551	1080	5000	2590	5	1	29529812	1060	14.02	0.29	12	0.04	256.00	12352.00	3875	20240603	-7.35	3090	20240129	16.18	3875	-7.35	20240603	3090	16.18	20240129	3875	-7.35	20240603	3090	16.18	20240129	0.27	N	003480	5000	1551 억	332114	N	N	0	N	N
92	20241213	140145	57	100.00	KOSPI		N	N	N	N	N	3600	0	3	0.00	43134725	11919	133.91	3600	3650	3595	4680	2520	3600	3618.99	1.12	0	-758	3636	3617	3581	3562	3526	3627	3572	1551	1080	5000	2590	5	1	29529812	1063	14.06	0.29	12	0.04	256.00	12352.00	3875	20240603	-7.10	3090	20240129	16.50	3875	-7.10	20240603	3090	16.50	20240129	3875	-7.10	20240603	3090	16.50	20240129	0.27	N	003480	5000	1551 억	332114	N	N	0	N	N
93	20241213	130145	57	100.00	KOSPI		N	N	N	N	N	3620	20	2	0.56	26845605	7396	83.09	3600	3650	3595	4680	2520	3600	3629.75	1.12	0	-758	3636	3617	3581	3562	3526	3627	3572	1551	1080	5000	2590	5	1	29529812	1069	14.14	0.29	12	0.03	256.00	12352.00	3875	20240603	-6.58	3090	20240129	17.15	3875	-6.58	20240603	3090	17.15	20240129	3875	-6.58	20240603	3090	17.15	20240129	0.27	N	003480	5000	1551 억	332114	N	N	0	N	N
94	20241213	120145	57	100.00	KOSPI		N	N	N	N	N	3610	10	2	0.28	26509605	7303	82.05	3600	3650	3595	4680	2520	3600	3629.96	1.12	0	-758	3636	3617	3581	3562	3526	3627	3572	1551	1080	5000	2590	5	1	29529812	1066	14.10	0.29	12	0.02	256.00	12352.00	3875	20240603	-6.84	3090	20240129	16.83	3875	-6.84	20240603	3090	16.83	20240129	3875	-6.84	20240603	3090	16.83	20240129	0.27	N	003480	5000	1551 억	332114	N	N	0	N	N
95	20241213	110145	57	100.00	KOSPI		N	N	N	N	N	3630	30	2	0.83	20899670	5752	64.62	3600	3650	3595	4680	2520	3600	3633.46	1.12	0	-536	3636	3617	3581	3562	3526	3627	3572	1551	1080	5000	2590	5	1	29529812	1072	14.18	0.29	12	0.02	256.00	12352.00	3875	20240603	-6.32	3090	20240129	17.48	3875	-6.32	20240603	3090	17.48	20240129	3875	-6.32	20240603	3090	17.48	20240129	0.27	N	003480	5000	1551 억	332114	N	N	0	N	N
96	20241213	100145	57	100.00	KOSPI		N	N	N	N	N	3645	45	2	1.25	6577910	1812	20.36	3600	3645	3595	4680	2520	3600	3630.19	1.12	0	-240	3636	3617	3581	3562	3526	3627	3572	1551	1080	5000	2590	5	1	29529812	1076	14.24	0.30	12	0.01	256.00	12352.00	3875	20240603	-5.94	3090	20240129	17.96	3875	-5.94	20240603	3090	17.96	20240129	3875	-5.94	20240603	3090	17.96	20240129	0.27	N	003480	5000	1551 억	332114	N	N	0	N	N
97	20241213	090145	57	100.00	KOSPI		N	N	N	N	N	3600	0	3	0.00	723600	201	2.26	3600	3600	3600	4680	2520	3600	3600.00	1.12	0	-30	3636	3617	3581	3562	3526	3627	3572	1551	1080	5000	2590	5	1	29529812	1063	14.06	0.29	12	0.00	256.00	12352.00	3875	20240603	-7.10	3090	20240129	16.50	3875	-7.10	20240603	3090	16.50	20240129	3875	-7.10	20240603	3090	16.50	20240129	0.27	N	003480	5000	1551 억	332114	N	N	0	N	N
98	20241212	160145	57	100.00	KOSPI		N	N	N	N	N	3600	40	2	1.12	31770705	8901	74.22	3570	3600	3545	4625	2495	3560	3569.34	1.13	0	-129	3606	3582	3541	3517	3476	3562	3497	1551	1065	5000	2560	5	1	29529812	1063	14.06	0.29	12	0.03	256.00	12352.00	3875	20240603	-7.10	3090	20240129	16.50	3875	-7.10	20240603	3090	16.50	20240129	3875	-7.10	20240603	3090	16.50	20240129	0.27	N	003480	5000	1551 억	332243	N	N	0	N	N
99	20241212	150144	57	100.00	KOSPI		N	N	N	N	N	3600	40	2	1.12	30500005	8548	71.27	3570	3600	3545	4625	2495	3560	3568.09	1.13	0	-131	3606	3582	3541	3517	3476	3562	3497	1551	1065	5000	2560	5	1	29529812	1063	14.06	0.29	12	0.03	256.00	12352.00	3875	20240603	-7.10	3090	20240129	16.50	3875	-7.10	20240603	3090	16.50	20240129	3875	-7.10	20240603	3090	16.50	20240129	0.27	N	003480	5000	1551 억	332243	N	N	0	N	N
100	20241212	140145	57	100.00	KOSPI		N	N	N	N	N	3565	5	2	0.14	25505915	7152	59.63	3570	3585	3545	4625	2495	3560	3566.26	1.13	0	-135	3606	3582	3541	3517	3476	3562	3497	1551	1065	5000	2560	5	1	29529812	1053	13.93	0.29	12	0.02	256.00	12352.00	3875	20240603	-8.00	3090	20240129	15.37	3875	-8.00	20240603	3090	15.37	20240129	3875	-8.00	20240603	3090	15.37	20240129	0.27	N	003480	5000	1551 억	332243	N	N	0	N	N
101	20241212	130145	57	100.00	KOSPI		N	N	N	N	N	3550	-10	5	-0.28	24922155	6988	58.27	3570	3585	3545	4625	2495	3560	3566.42	1.13	0	-135	3606	3582	3541	3517	3476	3562	3497	1551	1065	5000	2560	5	1	29529812	1048	13.87	0.29	12	0.02	256.00	12352.00	3875	20240603	-8.39	3090	20240129	14.89	3875	-8.39	20240603	3090	14.89	20240129	3875	-8.39	20240603	3090	14.89	20240129	0.27	N	003480	5000	1551 억	332243	N	N	0	N	N
102	20241212	120143	57	100.00	KOSPI		N	N	N	N	N	3575	15	2	0.42	22878175	6413	53.47	3570	3585	3545	4625	2495	3560	3567.47	1.13	0	-109	3606	3582	3541	3517	3476	3562	3497	1551	1065	5000	2560	5	1	29529812	1056	13.96	0.29	12	0.02	256.00	12352.00	3875	20240603	-7.74	3090	20240129	15.70	3875	-7.74	20240603	3090	15.70	20240129	3875	-7.74	20240603	3090	15.70	20240129	0.27	N	003480	5000	1551 억	332243	N	N	0	N	N
103	20241212	110144	57	100.00	KOSPI		N	N	N	N	N	3565	5	2	0.14	17607155	4937	41.17	3570	3585	3545	4625	2495	3560	3566.37	1.13	0	-109	3606	3582	3541	3517	3476	3562	3497	1551	1065	5000	2560	5	1	29529812	1053	13.93	0.29	12	0.02	256.00	12352.00	3875	20240603	-8.00	3090	20240129	15.37	3875	-8.00	20240603	3090	15.37	20240129	3875	-8.00	20240603	3090	15.37	20240129	0.27	N	003480	5000	1551 억	332243	N	N	0	N	N
104	20241212	100144	57	100.00	KOSPI		N	N	N	N	N	3585	25	2	0.70	11047015	3093	25.79	3570	3585	3560	4625	2495	3560	3571.62	1.13	0	-101	3606	3582	3541	3517	3476	3562	3497	1551	1065	5000	2560	5	1	29529812	1059	14.00	0.29	12	0.01	256.00	12352.00	3875	20240603	-7.48	3090	20240129	16.02	3875	-7.48	20240603	3090	16.02	20240129	3875	-7.48	20240603	3090	16.02	20240129	0.27	N	003480	5000	1551 억	332243	N	N	0	N	N
105	20241212	090145	57	100.00	KOSPI		N	N	N	N	N	3560	0	3	0.00	0	0	0.00	0	0	0	4625	2495	3560	0.00	1.13	0	0	3606	3582	3541	3517	3476	3562	3497	1551	1065	5000	2560	5	1	29529812	1051	13.91	0.29	12	0.00	256.00	12352.00	3875	20240603	-8.13	3090	20240129	15.21	3875	-8.13	20240603	3090	15.21	20240129	3875	-8.13	20240603	3090	15.21	20240129	0.27	N	003480	5000	1551 억	332243	N	N	0	N	N
106	20241211	160144	57	100.00	KOSPI		N	N	N	N	N	3560	-5	5	-0.14	42316785	11991	63.35	3565	3565	3500	4630	2500	3565	3529.03	1.13	0	-140	3668	3616	3518	3466	3368	3642	3492	1551	1065	5000	2560	5	1	29529812	1051	13.91	0.29	12	0.04	256.00	12352.00	3875	20240603	-8.13	3090	20240129	15.21	3875	-8.13	20240603	3090	15.21	20240129	3875	-8.13	20240603	3090	15.21	20240129	0.27	N	003480	5000	1551 억	332470	N	N	0	N	N
107	20241211	150134	57	100.00	KOSPI		N	N	N	N	N	3565	0	3	0.00	39831880	11292	59.66	3565	3565	3500	4630	2500	3565	3527.44	1.13	0	-122	3668	3616	3518	3466	3368	3642	3492	1551	1065	5000	2560	5	1	29529812	1053	13.93	0.29	12	0.04	256.00	12352.00	3875	20240603	-8.00	3090	20240129	15.37	3875	-8.00	20240603	3090	15.37	20240129	3875	-8.00	20240603	3090	15.37	20240129	0.27	N	003480	5000	1551 억	332470	N	N	0	N	N
108	20241211	140144	57	100.00	KOSPI		N	N	N	N	N	3545	-20	5	-0.56	32739380	9282	49.04	3565	3565	3500	4630	2500	3565	3527.19	1.13	0	-163	3668	3616	3518	3466	3368	3642	3492	1551	1065	5000	2560	5	1	29529812	1047	13.85	0.29	12	0.03	256.00	12352.00	3875	20240603	-8.52	3090	20240129	14.72	3875	-8.52	20240603	3090	14.72	20240129	3875	-8.52	20240603	3090	14.72	20240129	0.27	N	003480	5000	1551 억	332470	N	N	0	N	N
109	20241211	130144	57	100.00	KOSPI		N	N	N	N	N	3540	-25	5	-0.70	28324190	8035	42.45	3565	3565	3500	4630	2500	3565	3525.10	1.13	0	-118	3668	3616	3518	3466	3368	3642	3492	1551	1065	5000	2560	5	1	29529812	1045	13.83	0.29	12	0.03	256.00	12352.00	3875	20240603	-8.65	3090	20240129	14.56	3875	-8.65	20240603	3090	14.56	20240129	3875	-8.65	20240603	3090	14.56	20240129	0.27	N	003480	5000	1551 억	332470	N	N	0	N	N
110	20241211	120144	57	100.00	KOSPI		N	N	N	N	N	3530	-35	5	-0.98	22693980	6443	34.04	3565	3565	3500	4630	2500	3565	3522.27	1.13	0	-118	3668	3616	3518	3466	3368	3642	3492	1551	1065	5000	2560	5	1	29529812	1042	13.79	0.29	12	0.02	256.00	12352.00	3875	20240603	-8.90	3090	20240129	14.24	3875	-8.90	20240603	3090	14.24	20240129	3875	-8.90	20240603	3090	14.24	20240129	0.27	N	003480	5000	1551 억	332470	N	N	0	N	N
111	20241211	110145	57	100.00	KOSPI		N	N	N	N	N	3535	-30	5	-0.84	20965205	5954	31.46	3565	3565	3500	4630	2500	3565	3521.20	1.13	0	-118	3668	3616	3518	3466	3368	3642	3492	1551	1065	5000	2560	5	1	29529812	1044	13.81	0.29	12	0.02	256.00	12352.00	3875	20240603	-8.77	3090	20240129	14.40	3875	-8.77	20240603	3090	14.40	20240129	3875	-8.77	20240603	3090	14.40	20240129	0.27	N	003480	5000	1551 억	332470	N	N	0	N	N
112	20241211	100144	57	100.00	KOSPI		N	N	N	N	N	3540	-25	5	-0.70	17885120	5084	26.86	3565	3565	3500	4630	2500	3565	3517.92	1.13	0	-54	3668	3616	3518	3466	3368	3642	3492	1551	1065	5000	2560	5	1	29529812	1045	13.83	0.29	12	0.02	256.00	12352.00	3875	20240603	-8.65	3090	20240129	14.56	3875	-8.65	20240603	3090	14.56	20240129	3875	-8.65	20240603	3090	14.56	20240129	0.27	N	003480	5000	1551 억	332470	N	N	0	N	N
113	20241211	090145	57	100.00	KOSPI		N	N	N	N	N	3565	0	3	0.00	192510	54	0.29	3565	3565	3565	4630	2500	3565	3565.00	1.13	0	0	3668	3616	3518	3466	3368	3642	3492	1551	1065	5000	2560	5	1	29529812	1053	13.93	0.29	12	0.00	256.00	12352.00	3875	20240603	-8.00	3090	20240129	15.37	3875	-8.00	20240603	3090	15.37	20240129	3875	-8.00	20240603	3090	15.37	20240129	0.27	N	003480	5000	1551 억	332470	N	N	0	N	N
114	20241210	160145	57	100.00	KOSPI		N	N	N	N	N	3565	145	2	4.24	66198875	18927	106.00	3420	3570	3420	4445	2395	3420	3497.59	1.12	0	461	3753	3586	3423	3256	3093	3505	3175	1551	1025	5000	2460	5	1	29529812	1053	13.93	0.29	12	0.06	256.00	12352.00	3875	20240603	-8.00	3090	20240129	15.37	3875	-8.00	20240603	3090	15.37	20240129	3875	-8.00	20240603	3090	15.37	20240129	0.27	N	003480	5000	1551 억	332011	N	N	0	N	N
115	20241210	150144	57	100.00	KOSPI		N	N	N	N	N	3560	140	2	4.09	60318660	17270	96.72	3420	3570	3420	4445	2395	3420	3492.68	1.12	0	672	3753	3586	3423	3256	3093	3505	3175	1551	1025	5000	2460	5	1	29529812	1051	13.91	0.29	12	0.06	256.00	12352.00	3875	20240603	-8.13	3090	20240129	15.21	3875	-8.13	20240603	3090	15.21	20240129	3875	-8.13	20240603	3090	15.21	20240129	0.27	N	003480	5000	1551 억	332011	N	N	0	N	N
116	20241210	140144	57	100.00	KOSPI		N	N	N	N	N	3530	110	2	3.22	59564085	17058	95.54	3420	3570	3420	4445	2395	3420	3491.86	1.12	0	672	3753	3586	3423	3256	3093	3505	3175	1551	1025	5000	2460	5	1	29529812	1042	13.79	0.29	12	0.06	256.00	12352.00	3875	20240603	-8.90	3090	20240129	14.24	3875	-8.90	20240603	3090	14.24	20240129	3875	-8.90	20240603	3090	14.24	20240129	0.27	N	003480	5000	1551 억	332011	N	N	0	N	N
117	20241210	130144	57	100.00	KOSPI		N	N	N	N	N	3485	65	2	1.90	57634345	16511	92.47	3420	3570	3420	4445	2395	3420	3490.66	1.12	0	697	3753	3586	3423	3256	3093	3505	3175	1551	1025	5000	2460	5	1	29529812	1029	13.61	0.28	12	0.06	256.00	12352.00	3875	20240603	-10.06	3090	20240129	12.78	3875	-10.06	20240603	3090	12.78	20240129	3875	-10.06	20240603	3090	12.78	20240129	0.27	N	003480	5000	1551 억	332011	N	N	0	N	N
118	20241210	120144	57	100.00	KOSPI		N	N	N	N	N	3545	125	2	3.65	11001875	3133	17.55	3420	3570	3420	4445	2395	3420	3511.61	1.12	0	-400	3753	3586	3423	3256	3093	3505	3175	1551	1025	5000	2460	5	1	29529812	1047	13.85	0.29	12	0.01	256.00	12352.00	3875	20240603	-8.52	3090	20240129	14.72	3875	-8.52	20240603	3090	14.72	20240129	3875	-8.52	20240603	3090	14.72	20240129	0.27	N	003480	5000	1551 억	332011	N	N	0	N	N
119	20241210	110144	57	100.00	KOSPI		N	N	N	N	N	3545	125	2	3.65	9726675	2773	15.53	3420	3570	3420	4445	2395	3420	3507.64	1.12	0	-432	3753	3586	3423	3256	3093	3505	3175	1551	1025	5000	2460	5	1	29529812	1047	13.85	0.29	12	0.01	256.00	12352.00	3875	20240603	-8.52	3090	20240129	14.72	3875	-8.52	20240603	3090	14.72	20240129	3875	-8.52	20240603	3090	14.72	20240129	0.27	N	003480	5000	1551 억	332011	N	N	0	N	N
120	20241210	100144	57	100.00	KOSPI		N	N	N	N	N	3475	55	2	1.61	3221560	938	5.25	3420	3480	3420	4445	2395	3420	3434.50	1.12	0	-457	3753	3586	3423	3256	3093	3505	3175	1551	1025	5000	2460	5	1	29529812	1026	13.57	0.28	12	0.00	256.00	12352.00	3875	20240603	-10.32	3090	20240129	12.46	3875	-10.32	20240603	3090	12.46	20240129	3875	-10.32	20240603	3090	12.46	20240129	0.27	N	003480	5000	1551 억	332011	N	N	0	N	N
121	20241210	090145	57	100.00	KOSPI		N	N	N	N	N	3420	0	3	0.00	687420	201	1.13	3420	3420	3420	4445	2395	3420	3420.00	1.12	0	0	3753	3586	3423	3256	3093	3505	3175	1551	1025	5000	2460	5	1	29529812	1010	13.36	0.28	12	0.00	256.00	12352.00	3875	20240603	-11.74	3090	20240129	10.68	3875	-11.74	20240603	3090	10.68	20240129	3875	-11.74	20240603	3090	10.68	20240129	0.27	N	003480	5000	1551 억	332011	N	N	0	N	N
122	20241209	160143	57	100.00	KOSPI		N	N	N	N	N	3420	-180	5	-5.00	60185970	17354	85.92	3590	3590	3260	4680	2520	3600	3468.13	1.13	0	-754	3766	3682	3616	3532	3466	3650	3500	1551	1080	5000	2590	5	1	29529812	1010	13.36	0.28	12	0.06	256.00	12352.00	3875	20240603	-11.74	3090	20240129	10.68	3875	-11.74	20240603	3090	10.68	20240129	3875	-11.74	20240603	3090	10.68	20240129	0.27	N	003480	5000	1551 억	332765	N	N	0	N	N
123	20241209	150144	57	100.00	KOSPI		N	N	N	N	N	3365	-235	5	-6.53	50517480	14518	71.87	3590	3590	3260	4680	2520	3600	3479.64	1.13	0	-616	3766	3682	3616	3532	3466	3650	3500	1551	1080	5000	2590	5	1	29529812	994	13.14	0.27	12	0.05	256.00	12352.00	3875	20240603	-13.16	3090	20240129	8.90	3875	-13.16	20240603	3090	8.90	20240129	3875	-13.16	20240603	3090	8.90	20240129	0.27	N	003480	5000	1551 억	332765	N	N	0	N	N
124	20241209	140144	57	100.00	KOSPI		N	N	N	N	N	3425	-175	5	-4.86	47183915	13541	67.04	3590	3590	3260	4680	2520	3600	3484.52	1.13	0	-466	3766	3682	3616	3532	3466	3650	3500	1551	1080	5000	2590	5	1	29529812	1011	13.38	0.28	12	0.05	256.00	12352.00	3875	20240603	-11.61	3090	20240129	10.84	3875	-11.61	20240603	3090	10.84	20240129	3875	-11.61	20240603	3090	10.84	20240129	0.27	N	003480	5000	1551 억	332765	N	N	0	N	N
125	20241209	130144	57	100.00	KOSPI		N	N	N	N	N	3455	-145	5	-4.03	39381330	11245	55.67	3590	3590	3440	4680	2520	3600	3502.12	1.13	0	-112	3766	3682	3616	3532	3466	3650	3500	1551	1080	5000	2590	5	1	29529812	1020	13.50	0.28	12	0.04	256.00	12352.00	3875	20240603	-10.84	3090	20240129	11.81	3875	-10.84	20240603	3090	11.81	20240129	3875	-10.84	20240603	3090	11.81	20240129	0.27	N	003480	5000	1551 억	332765	N	N	0	N	N
126	20241209	120144	57	100.00	KOSPI		N	N	N	N	N	3470	-130	5	-3.61	34346930	9793	48.48	3590	3590	3470	4680	2520	3600	3507.29	1.13	0	11	3766	3682	3616	3532	3466	3650	3500	1551	1080	5000	2590	5	1	29529812	1025	13.55	0.28	12	0.03	256.00	12352.00	3875	20240603	-10.45	3090	20240129	12.30	3875	-10.45	20240603	3090	12.30	20240129	3875	-10.45	20240603	3090	12.30	20240129	0.27	N	003480	5000	1551 억	332765	N	N	0	N	N
127	20241209	110144	57	100.00	KOSPI		N	N	N	N	N	3500	-100	5	-2.78	29881405	8510	42.13	3590	3590	3480	4680	2520	3600	3511.33	1.13	0	86	3766	3682	3616	3532	3466	3650	3500	1551	1080	5000	2590	5	1	29529812	1034	13.67	0.28	12	0.03	256.00	12352.00	3875	20240603	-9.68	3090	20240129	13.27	3875	-9.68	20240603	3090	13.27	20240129	3875	-9.68	20240603	3090	13.27	20240129	0.27	N	003480	5000	1551 억	332765	N	N	0	N	N
128	20241209	100144	57	100.00	KOSPI		N	N	N	N	N	3490	-110	5	-3.06	16997905	4820	23.86	3590	3590	3490	4680	2520	3600	3526.54	1.13	0	-157	3766	3682	3616	3532	3466	3650	3500	1551	1080	5000	2590	5	1	29529812	1031	13.63	0.28	12	0.02	256.00	12352.00	3875	20240603	-9.94	3090	20240129	12.94	3875	-9.94	20240603	3090	12.94	20240129	3875	-9.94	20240603	3090	12.94	20240129	0.27	N	003480	5000	1551 억	332765	N	N	0	N	N
129	20241209	090144	57	100.00	KOSPI		N	N	N	N	N	3600	0	3	0.00	0	0	0.00	0	0	0	4680	2520	3600	0.00	1.13	0	0	3766	3682	3616	3532	3466	3650	3500	1551	1080	5000	2590	5	1	29529812	1063	14.06	0.29	12	0.00	256.00	12352.00	3875	20240603	-7.10	3090	20240129	16.50	3875	-7.10	20240603	3090	16.50	20240129	3875	-7.10	20240603	3090	16.50	20240129	0.27	N	003480	5000	1551 억	332765	N	N	0	N	N
130	20241206	160143	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3600	-100	5	-2.70	72575560	20199	275.15	3695	3700	3550	4810	2590	3700	3593.03	1.13	0	73	3766	3732	3701	3667	3636	3750	3685	1551	1110	5000	2660	5	1	29529812	1063	14.06	0.29	12	0.07	256.00	12352.00	3875	20240603	-7.10	3090	20240129	16.50	3875	-7.10	20240603	3090	16.50	20240129	3875	-7.10	20240603	3090	16.50	20240129	0.27	N	003480	5000	1551 억	332716	N	N	0	N	N
131	20241206	150143	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3575	-125	5	-3.38	70300835	19565	266.52	3695	3700	3550	4810	2590	3700	3593.19	1.13	0	350	3766	3732	3701	3667	3636	3750	3685	1551	1110	5000	2660	5	1	29529812	1056	13.96	0.29	12	0.07	256.00	12352.00	3875	20240603	-7.74	3090	20240129	15.70	3875	-7.74	20240603	3090	15.70	20240129	3875	-7.74	20240603	3090	15.70	20240129	0.27	N	003480	5000	1551 억	332716	N	N	0	N	N
132	20241206	140143	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3570	-130	5	-3.51	68640560	19100	260.18	3695	3700	3550	4810	2590	3700	3593.75	1.13	0	489	3766	3732	3701	3667	3636	3750	3685	1551	1110	5000	2660	5	1	29529812	1054	13.95	0.29	12	0.06	256.00	12352.00	3875	20240603	-7.87	3090	20240129	15.53	3875	-7.87	20240603	3090	15.53	20240129	3875	-7.87	20240603	3090	15.53	20240129	0.27	N	003480	5000	1551 억	332716	N	N	0	N	N
133	20241206	130143	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3570	-130	5	-3.51	65919640	18338	249.80	3695	3700	3550	4810	2590	3700	3594.70	1.13	0	807	3766	3732	3701	3667	3636	3750	3685	1551	1110	5000	2660	5	1	29529812	1054	13.95	0.29	12	0.06	256.00	12352.00	3875	20240603	-7.87	3090	20240129	15.53	3875	-7.87	20240603	3090	15.53	20240129	3875	-7.87	20240603	3090	15.53	20240129	0.27	N	003480	5000	1551 억	332716	N	N	0	N	N
134	20241206	120143	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3575	-125	5	-3.38	62576330	17402	237.05	3695	3700	3550	4810	2590	3700	3595.93	1.13	0	969	3766	3732	3701	3667	3636	3750	3685	1551	1110	5000	2660	5	1	29529812	1056	13.96	0.29	12	0.06	256.00	12352.00	3875	20240603	-7.74	3090	20240129	15.70	3875	-7.74	20240603	3090	15.70	20240129	3875	-7.74	20240603	3090	15.70	20240129	0.27	N	003480	5000	1551 억	332716	N	N	0	N	N
135	20241206	110144	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3565	-135	5	-3.65	52275915	14524	197.85	3695	3700	3550	4810	2590	3700	3599.28	1.13	0	1132	3766	3732	3701	3667	3636	3750	3685	1551	1110	5000	2660	5	1	29529812	1053	13.93	0.29	12	0.05	256.00	12352.00	3875	20240603	-8.00	3090	20240129	15.37	3875	-8.00	20240603	3090	15.37	20240129	3875	-8.00	20240603	3090	15.37	20240129	0.27	N	003480	5000	1551 억	332716	N	N	0	N	N
136	20241206	100142	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3595	-105	5	-2.84	16443990	4516	61.52	3695	3700	3595	4810	2590	3700	3641.27	1.13	0	131	3766	3732	3701	3667	3636	3750	3685	1551	1110	5000	2660	5	1	29529812	1062	14.04	0.29	12	0.02	256.00	12352.00	3875	20240603	-7.23	3090	20240129	16.34	3875	-7.23	20240603	3090	16.34	20240129	3875	-7.23	20240603	3090	16.34	20240129	0.27	N	003480	5000	1551 억	332716	N	N	0	N	N
137	20241206	090143	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3700	0	3	0.00	0	0	0.00	0	0	0	4810	2590	3700	0.00	1.13	0	0	3766	3732	3701	3667	3636	3750	3685	1551	1110	5000	2660	5	1	29529812	1093	14.45	0.30	12	0.00	256.00	12352.00	3875	20240603	-4.52	3090	20240129	19.74	3875	-4.52	20240603	3090	19.74	20240129	3875	-4.52	20240603	3090	19.74	20240129	0.27	N	003480	5000	1551 억	332716	N	N	0	N	N
138	20241205	160142	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3700	5	2	0.14	27148685	7341	10.37	3680	3735	3670	4800	2590	3695	3698.23	1.13	0	-2501	3785	3740	3680	3635	3575	3747	3642	1551	1105	5000	2660	5	1	29529812	1093	14.45	0.30	12	0.02	256.00	12352.00	3875	20240603	-4.52	3090	20240129	19.74	3875	-4.52	20240603	3090	19.74	20240129	3875	-4.52	20240603	3090	19.74	20240129	0.27	N	003480	5000	1551 억	334704	N	N	0	N	N
139	20241205	150142	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3680	-15	5	-0.41	23381370	6320	8.93	3680	3735	3670	4800	2590	3695	3699.58	1.13	0	-1767	3785	3740	3680	3635	3575	3747	3642	1551	1105	5000	2660	5	1	29529812	1087	14.38	0.30	12	0.02	256.00	12352.00	3875	20240603	-5.03	3090	20240129	19.09	3875	-5.03	20240603	3090	19.09	20240129	3875	-5.03	20240603	3090	19.09	20240129	0.27	N	003480	5000	1551 억	334704	N	N	0	N	N
140	20241205	140141	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3685	-10	5	-0.27	22820735	6168	8.71	3680	3735	3670	4800	2590	3695	3699.86	1.13	0	-1650	3785	3740	3680	3635	3575	3747	3642	1551	1105	5000	2660	5	1	29529812	1088	14.39	0.30	12	0.02	256.00	12352.00	3875	20240603	-4.90	3090	20240129	19.26	3875	-4.90	20240603	3090	19.26	20240129	3875	-4.90	20240603	3090	19.26	20240129	0.27	N	003480	5000	1551 억	334704	N	N	0	N	N
141	20241205	130143	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3690	-5	5	-0.14	19272235	5206	7.36	3680	3735	3670	4800	2590	3695	3701.93	1.13	0	-1102	3785	3740	3680	3635	3575	3747	3642	1551	1105	5000	2660	5	1	29529812	1090	14.41	0.30	12	0.02	256.00	12352.00	3875	20240603	-4.77	3090	20240129	19.42	3875	-4.77	20240603	3090	19.42	20240129	3875	-4.77	20240603	3090	19.42	20240129	0.27	N	003480	5000	1551 억	334704	N	N	0	N	N
142	20241205	120143	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3710	15	2	0.41	16809760	4540	6.41	3680	3735	3670	4800	2590	3695	3702.59	1.13	0	-738	3785	3740	3680	3635	3575	3747	3642	1551	1105	5000	2660	5	1	29529812	1096	14.49	0.30	12	0.02	256.00	12352.00	3875	20240603	-4.26	3090	20240129	20.06	3875	-4.26	20240603	3090	20.06	20240129	3875	-4.26	20240603	3090	20.06	20240129	0.27	N	003480	5000	1551 억	334704	N	N	0	N	N
143	20241205	110142	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3705	10	2	0.27	15018845	4057	5.73	3680	3735	3670	4800	2590	3695	3701.96	1.13	0	-590	3785	3740	3680	3635	3575	3747	3642	1551	1105	5000	2660	5	1	29529812	1094	14.47	0.30	12	0.01	256.00	12352.00	3875	20240603	-4.39	3090	20240129	19.90	3875	-4.39	20240603	3090	19.90	20240129	3875	-4.39	20240603	3090	19.90	20240129	0.27	N	003480	5000	1551 억	334704	N	N	0	N	N
144	20241205	100141	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3675	-20	5	-0.54	4403070	1196	1.69	3680	3700	3675	4800	2590	3695	3681.50	1.13	0	-235	3785	3740	3680	3635	3575	3747	3642	1551	1105	5000	2660	5	1	29529812	1085	14.36	0.30	12	0.00	256.00	12352.00	3875	20240603	-5.16	3090	20240129	18.93	3875	-5.16	20240603	3090	18.93	20240129	3875	-5.16	20240603	3090	18.93	20240129	0.27	N	003480	5000	1551 억	334704	N	N	0	N	N
145	20241205	090142	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3680	-15	5	-0.41	1070880	291	0.41	3680	3680	3680	4800	2590	3695	3680.00	1.13	0	-248	3785	3740	3680	3635	3575	3747	3642	1551	1105	5000	2660	5	1	29529812	1087	14.38	0.30	12	0.00	256.00	12352.00	3875	20240603	-5.03	3090	20240129	19.09	3875	-5.03	20240603	3090	19.09	20240129	3875	-5.03	20240603	3090	19.09	20240129	0.27	N	003480	5000	1551 억	334704	N	N	0	N	N
146	20241204	160140	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3695	-25	5	-0.67	259493145	70777	497.38	3695	3725	3620	4835	2605	3720	3666.35	1.14	0	-1232	3753	3736	3713	3696	3673	3745	3705	1551	1115	5000	2670	5	1	29529812	1091	14.43	0.30	12	0.24	256.00	12352.00	3875	20240603	-4.65	3090	20240129	19.58	3875	-4.65	20240603	3090	19.58	20240129	3875	-4.65	20240603	3090	19.58	20240129	0.27	N	003480	5000	1551 억	336142	N	N	0	N	N
147	20241204	150141	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3685	-35	5	-0.94	257080680	70124	492.79	3695	3725	3620	4835	2605	3720	3666.09	1.14	0	-751	3753	3736	3713	3696	3673	3745	3705	1551	1115	5000	2670	5	1	29529812	1088	14.39	0.30	12	0.24	256.00	12352.00	3875	20240603	-4.90	3090	20240129	19.26	3875	-4.90	20240603	3090	19.26	20240129	3875	-4.90	20240603	3090	19.26	20240129	0.27	N	003480	5000	1551 억	336142	N	N	0	N	N
148	20241204	140141	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3640	-80	5	-2.15	233365790	63633	447.17	3695	3725	3620	4835	2605	3720	3667.37	1.14	0	3832	3753	3736	3713	3696	3673	3745	3705	1551	1115	5000	2670	5	1	29529812	1075	14.22	0.29	12	0.22	256.00	12352.00	3875	20240603	-6.06	3090	20240129	17.80	3875	-6.06	20240603	3090	17.80	20240129	3875	-6.06	20240603	3090	17.80	20240129	0.27	N	003480	5000	1551 억	336142	N	N	0	N	N
149	20241204	130141	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3635	-85	5	-2.28	226067995	61629	433.09	3695	3725	3620	4835	2605	3720	3668.21	1.14	0	5109	3753	3736	3713	3696	3673	3745	3705	1551	1115	5000	2670	5	1	29529812	1073	14.20	0.29	12	0.21	256.00	12352.00	3875	20240603	-6.19	3090	20240129	17.64	3875	-6.19	20240603	3090	17.64	20240129	3875	-6.19	20240603	3090	17.64	20240129	0.27	N	003480	5000	1551 억	336142	N	N	0	N	N
150	20241204	120140	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3670	-50	5	-1.34	137585215	37340	262.40	3695	3725	3630	4835	2605	3720	3684.66	1.14	0	4591	3753	3736	3713	3696	3673	3745	3705	1551	1115	5000	2670	5	1	29529812	1084	14.34	0.30	12	0.13	256.00	12352.00	3875	20240603	-5.29	3090	20240129	18.77	3875	-5.29	20240603	3090	18.77	20240129	3875	-5.29	20240603	3090	18.77	20240129	0.27	N	003480	5000	1551 억	336142	N	N	0	N	N
151	20241204	110139	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3700	-20	5	-0.54	68570595	18488	129.92	3695	3725	3685	4835	2605	3720	3708.92	1.14	0	-243	3753	3736	3713	3696	3673	3745	3705	1551	1115	5000	2670	5	1	29529812	1093	14.45	0.30	12	0.06	256.00	12352.00	3875	20240603	-4.52	3090	20240129	19.74	3875	-4.52	20240603	3090	19.74	20240129	3875	-4.52	20240603	3090	19.74	20240129	0.27	N	003480	5000	1551 억	336142	N	N	0	N	N
152	20241204	100140	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3720	0	3	0.00	62215000	16769	117.84	3695	3725	3690	4835	2605	3720	3710.12	1.14	0	-281	3753	3736	3713	3696	3673	3745	3705	1551	1115	5000	2670	5	1	29529812	1099	14.53	0.30	12	0.06	256.00	12352.00	3875	20240603	-4.00	3090	20240129	20.39	3875	-4.00	20240603	3090	20.39	20240129	3875	-4.00	20240603	3090	20.39	20240129	0.27	N	003480	5000	1551 억	336142	N	N	0	N	N
153	20241204	090142	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3695	-25	5	-0.67	1197180	324	2.28	3695	3695	3695	4835	2605	3720	3695.00	1.14	0	-48	3753	3736	3713	3696	3673	3745	3705	1551	1115	5000	2670	5	1	29529812	1091	14.43	0.30	12	0.00	256.00	12352.00	3875	20240603	-4.65	3090	20240129	19.58	3875	-4.65	20240603	3090	19.58	20240129	3875	-4.65	20240603	3090	19.58	20240129	0.27	N	003480	5000	1551 억	336142	N	N	0	N	N
154	20241203	160145	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3720	5	2	0.13	52811035	14230	58.38	3715	3730	3690	4825	2605	3715	3711.25	1.14	0	-1475	3738	3726	3708	3696	3678	3732	3702	1551	1110	5000	2670	5	1	29529812	1099	14.53	0.30	12	0.05	256.00	12352.00	3875	20240603	-4.00	3090	20240129	20.39	3875	-4.00	20240603	3090	20.39	20240129	3875	-4.00	20240603	3090	20.39	20240129	0.31	N	003480	5000	1551 억	337617	N	N	0	N	N
155	20241203	150146	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3715	0	3	0.00	51360410	13840	56.78	3715	3730	3690	4825	2605	3715	3711.01	1.14	0	-1361	3738	3726	3708	3696	3678	3732	3702	1551	1110	5000	2670	5	1	29529812	1097	14.51	0.30	12	0.05	256.00	12352.00	3875	20240603	-4.13	3090	20240129	20.23	3875	-4.13	20240603	3090	20.23	20240129	3875	-4.13	20240603	3090	20.23	20240129	0.31	N	003480	5000	1551 억	337617	N	N	0	N	N
156	20241203	140144	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3705	-10	5	-0.27	41503485	11186	45.90	3715	3725	3695	4825	2605	3715	3710.31	1.14	0	-1106	3738	3726	3708	3696	3678	3732	3702	1551	1110	5000	2670	5	1	29529812	1094	14.47	0.30	12	0.04	256.00	12352.00	3875	20240603	-4.39	3090	20240129	19.90	3875	-4.39	20240603	3090	19.90	20240129	3875	-4.39	20240603	3090	19.90	20240129	0.31	N	003480	5000	1551 억	337617	N	N	0	N	N
157	20241203	130146	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3720	5	2	0.13	38941445	10495	43.06	3715	3725	3695	4825	2605	3715	3710.48	1.14	0	-845	3738	3726	3708	3696	3678	3732	3702	1551	1110	5000	2670	5	1	29529812	1099	14.53	0.30	12	0.04	256.00	12352.00	3875	20240603	-4.00	3090	20240129	20.39	3875	-4.00	20240603	3090	20.39	20240129	3875	-4.00	20240603	3090	20.39	20240129	0.31	N	003480	5000	1551 억	337617	N	N	0	N	N
158	20241203	120150	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3715	0	3	0.00	30314695	8163	33.49	3715	3725	3705	4825	2605	3715	3713.67	1.14	0	-427	3738	3726	3708	3696	3678	3732	3702	1551	1110	5000	2670	5	1	29529812	1097	14.51	0.30	12	0.03	256.00	12352.00	3875	20240603	-4.13	3090	20240129	20.23	3875	-4.13	20240603	3090	20.23	20240129	3875	-4.13	20240603	3090	20.23	20240129	0.31	N	003480	5000	1551 억	337617	N	N	0	N	N
159	20241203	110143	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3720	5	2	0.13	29186070	7859	32.24	3715	3725	3705	4825	2605	3715	3713.71	1.14	0	-293	3738	3726	3708	3696	3678	3732	3702	1551	1110	5000	2670	5	1	29529812	1099	14.53	0.30	12	0.03	256.00	12352.00	3875	20240603	-4.00	3090	20240129	20.39	3875	-4.00	20240603	3090	20.39	20240129	3875	-4.00	20240603	3090	20.39	20240129	0.31	N	003480	5000	1551 억	337617	N	N	0	N	N
160	20241203	100141	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3715	0	3	0.00	24160480	6506	26.69	3715	3725	3705	4825	2605	3715	3713.57	1.14	0	20	3738	3726	3708	3696	3678	3732	3702	1551	1110	5000	2670	5	1	29529812	1097	14.51	0.30	12	0.02	256.00	12352.00	3875	20240603	-4.13	3090	20240129	20.23	3875	-4.13	20240603	3090	20.23	20240129	3875	-4.13	20240603	3090	20.23	20240129	0.31	N	003480	5000	1551 억	337617	N	N	0	N	N
161	20241203	090141	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3710	-5	5	-0.13	33410	9	0.04	3715	3715	3710	4825	2605	3715	3712.22	1.14	0	-2	3738	3726	3708	3696	3678	3732	3702	1551	1110	5000	2670	5	1	29529812	1096	14.49	0.30	12	0.00	256.00	12352.00	3875	20240603	-4.26	3090	20240129	20.06	3875	-4.26	20240603	3090	20.06	20240129	3875	-4.26	20240603	3090	20.06	20240129	0.31	N	003480	5000	1551 억	337617	N	N	0	N	N
162	20241202	160138	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3715	20	2	0.54	90196950	24338	49.54	3700	3720	3690	4800	2590	3695	3706.01	1.15	0	5051	3758	3726	3698	3666	3638	3712	3652	1551	1105	5000	2660	5	1	29529812	1097	14.51	0.30	12	0.08	256.00	12352.00	3875	20240603	-4.13	3090	20240129	20.23	3875	-4.13	20240603	3090	20.23	20240129	3875	-4.13	20240603	3090	20.23	20240129	0.32	N	003480	5000	1551 억	339642	N	N	0	N	N
163	20241202	150142	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3710	15	2	0.41	79483190	21452	43.67	3700	3720	3690	4800	2590	3695	3705.16	1.15	0	4447	3758	3726	3698	3666	3638	3712	3652	1551	1105	5000	2660	5	1	29529812	1096	14.49	0.30	12	0.07	256.00	12352.00	3875	20240603	-4.26	3090	20240129	20.06	3875	-4.26	20240603	3090	20.06	20240129	3875	-4.26	20240603	3090	20.06	20240129	0.32	N	003480	5000	1551 억	339642	N	N	0	N	N
164	20241202	140143	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3710	15	2	0.41	74114195	20004	40.72	3700	3720	3690	4800	2590	3695	3704.97	1.15	0	4502	3758	3726	3698	3666	3638	3712	3652	1551	1105	5000	2660	5	1	29529812	1096	14.49	0.30	12	0.07	256.00	12352.00	3875	20240603	-4.26	3090	20240129	20.06	3875	-4.26	20240603	3090	20.06	20240129	3875	-4.26	20240603	3090	20.06	20240129	0.32	N	003480	5000	1551 억	339642	N	N	0	N	N
165	20241202	130144	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3715	20	2	0.54	68976430	18616	37.90	3700	3720	3690	4800	2590	3695	3705.22	1.15	0	4200	3758	3726	3698	3666	3638	3712	3652	1551	1105	5000	2660	5	1	29529812	1097	14.51	0.30	12	0.06	256.00	12352.00	3875	20240603	-4.13	3090	20240129	20.23	3875	-4.13	20240603	3090	20.23	20240129	3875	-4.13	20240603	3090	20.23	20240129	0.32	N	003480	5000	1551 억	339642	N	N	0	N	N
166	20241202	120147	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3710	15	2	0.41	60234740	16255	33.09	3700	3720	3690	4800	2590	3695	3705.61	1.15	0	3714	3758	3726	3698	3666	3638	3712	3652	1551	1105	5000	2660	5	1	29529812	1096	14.49	0.30	12	0.06	256.00	12352.00	3875	20240603	-4.26	3090	20240129	20.06	3875	-4.26	20240603	3090	20.06	20240129	3875	-4.26	20240603	3090	20.06	20240129	0.32	N	003480	5000	1551 억	339642	N	N	0	N	N
167	20241202	110138	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3720	25	2	0.68	48503745	13094	26.65	3700	3720	3690	4800	2590	3695	3704.27	1.15	0	3042	3758	3726	3698	3666	3638	3712	3652	1551	1105	5000	2660	5	1	29529812	1099	14.53	0.30	12	0.04	256.00	12352.00	3875	20240603	-4.00	3090	20240129	20.39	3875	-4.00	20240603	3090	20.39	20240129	3875	-4.00	20240603	3090	20.39	20240129	0.32	N	003480	5000	1551 억	339642	N	N	0	N	N
168	20241202	100140	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3710	15	2	0.41	33367410	9015	18.35	3700	3720	3690	4800	2590	3695	3701.32	1.15	0	887	3758	3726	3698	3666	3638	3712	3652	1551	1105	5000	2660	5	1	29529812	1096	14.49	0.30	12	0.03	256.00	12352.00	3875	20240603	-4.26	3090	20240129	20.06	3875	-4.26	20240603	3090	20.06	20240129	3875	-4.26	20240603	3090	20.06	20240129	0.32	N	003480	5000	1551 억	339642	N	N	0	N	N
169	20241202	090140	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3700	5	2	0.14	381100	103	0.21	3700	3700	3700	4800	2590	3695	3700.00	1.15	0	0	3758	3726	3698	3666	3638	3712	3652	1551	1105	5000	2660	5	1	29529812	1093	14.45	0.30	12	0.00	256.00	12352.00	3875	20240603	-4.52	3090	20240129	19.74	3875	-4.52	20240603	3090	19.74	20240129	3875	-4.52	20240603	3090	19.74	20240129	0.32	N	003480	5000	1551 억	339642	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History