KissMeData/017390/price/prices-20231201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	160339	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	61800	2300	2	3.87	2171484700	35566	242.90	59700	61900	59600	77300	41700	59500	61051.29	3.42	17030	15433	60100	59800	59500	59200	58900	59650	59050	350	17800	5000	41650	100	1	5000000	3090	17.48	0.28	12	0.71	3536.00	218906.00	504000	20230405	-87.74	59200	20231227	4.39	504000	-87.74	20230405	59200	4.39	20231227	504000	-87.74	20230405	59200	4.39	20231227	0.01	N	017390	5000	350 억	171114	N	N	1	N	N
3	20231229	150337	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	61800	2300	2	3.87	2171484700	35566	242.90	59700	61900	59600	77300	41700	59500	61051.29	3.42	17030	15433	60100	59800	59500	59200	58900	59650	59050	350	17800	5000	41650	100	1	5000000	3090	17.48	0.28	12	0.71	3536.00	218906.00	504000	20230405	-87.74	59200	20231227	4.39	504000	-87.74	20230405	59200	4.39	20231227	504000	-87.74	20230405	59200	4.39	20231227	0.01	N	017390	5000	350 억	171114	N	N	1	N	N
4	20231229	140337	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	61800	2300	2	3.87	2171484700	35566	242.90	59700	61900	59600	77300	41700	59500	61051.29	3.42	17030	15433	60100	59800	59500	59200	58900	59650	59050	350	17800	5000	41650	100	1	5000000	3090	17.48	0.28	12	0.71	3536.00	218906.00	504000	20230405	-87.74	59200	20231227	4.39	504000	-87.74	20230405	59200	4.39	20231227	504000	-87.74	20230405	59200	4.39	20231227	0.01	N	017390	5000	350 억	171114	N	N	1	N	N
5	20231229	130336	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	61800	2300	2	3.87	2171484700	35566	242.90	59700	61900	59600	77300	41700	59500	61051.29	3.42	17030	15433	60100	59800	59500	59200	58900	59650	59050	350	17800	5000	41650	100	1	5000000	3090	17.48	0.28	12	0.71	3536.00	218906.00	504000	20230405	-87.74	59200	20231227	4.39	504000	-87.74	20230405	59200	4.39	20231227	504000	-87.74	20230405	59200	4.39	20231227	0.01	N	017390	5000	350 억	171114	N	N	1	N	N
6	20231229	120337	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	61800	2300	2	3.87	2171484700	35566	242.90	59700	61900	59600	77300	41700	59500	61051.29	3.42	17030	15433	60100	59800	59500	59200	58900	59650	59050	350	17800	5000	41650	100	1	5000000	3090	17.48	0.28	12	0.71	3536.00	218906.00	504000	20230405	-87.74	59200	20231227	4.39	504000	-87.74	20230405	59200	4.39	20231227	504000	-87.74	20230405	59200	4.39	20231227	0.01	N	017390	5000	350 억	171114	N	N	1	N	N
7	20231229	110326	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	61800	2300	2	3.87	2171484700	35566	242.90	59700	61900	59600	77300	41700	59500	61051.29	3.42	17030	15433	60100	59800	59500	59200	58900	59650	59050	350	17800	5000	41650	100	1	5000000	3090	17.48	0.28	12	0.71	3536.00	218906.00	504000	20230405	-87.74	59200	20231227	4.39	504000	-87.74	20230405	59200	4.39	20231227	504000	-87.74	20230405	59200	4.39	20231227	0.01	N	017390	5000	350 억	171114	N	N	1	N	N
8	20231229	100327	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	61800	2300	2	3.87	2171484700	35566	242.90	59700	61900	59600	77300	41700	59500	61051.29	3.42	17030	15433	60100	59800	59500	59200	58900	59650	59050	350	17800	5000	41650	100	1	5000000	3090	17.48	0.28	12	0.71	3536.00	218906.00	504000	20230405	-87.74	59200	20231227	4.39	504000	-87.74	20230405	59200	4.39	20231227	504000	-87.74	20230405	59200	4.39	20231227	0.01	N	017390	5000	350 억	171114	N	N	1	N	N
9	20231229	090327	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	61800	2300	2	3.87	2171484700	35566	242.90	59700	61900	59600	77300	41700	59500	61051.29	3.42	17030	15433	60100	59800	59500	59200	58900	59650	59050	350	17800	5000	41650	100	1	5000000	3090	17.48	0.28	12	0.71	3536.00	218906.00	504000	20230405	-87.74	59200	20231227	4.39	504000	-87.74	20230405	59200	4.39	20231227	504000	-87.74	20230405	59200	4.39	20231227	0.01	N	017390	5000	350 억	171114	N	N	1	N	N
10	20231228	160325	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	61800	2300	2	3.87	2163635500	35439	242.04	59700	61900	59600	77300	41700	59500	61051.29	3.08	0	15433	60100	59800	59500	59200	58900	59650	59050	350	17800	5000	41650	100	1	5000000	3090	17.48	0.28	12	0.71	3536.00	218906.00	504000	20230405	-87.74	59200	20231227	4.39	504000	-87.74	20230405	59200	4.39	20231227	504000	-87.74	20230405	59200	4.39	20231227	0.01	N	017390	5000	350 억	154084	N	N	1	N	N
11	20231228	150328	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	61900	2400	2	4.03	2022807500	33160	226.47	59700	61900	59600	77300	41700	59500	61001.43	3.08	0	14208	60100	59800	59500	59200	58900	59650	59050	350	17800	5000	41650	100	1	5000000	3095	17.51	0.28	12	0.66	3536.00	218906.00	504000	20230405	-87.72	59200	20231227	4.56	504000	-87.72	20230405	59200	4.56	20231227	504000	-87.72	20230405	59200	4.56	20231227	0.01	N	017390	5000	350 억	154084	N	N	1	N	N
12	20231228	140325	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	61600	2100	2	3.53	1803676600	29613	202.25	59700	61700	59600	77300	41700	59500	60908.27	3.08	0	13488	60100	59800	59500	59200	58900	59650	59050	350	17800	5000	41650	100	1	5000000	3080	17.42	0.28	12	0.59	3536.00	218906.00	504000	20230405	-87.78	59200	20231227	4.05	504000	-87.78	20230405	59200	4.05	20231227	504000	-87.78	20230405	59200	4.05	20231227	0.01	N	017390	5000	350 억	154084	N	N	1	N	N
13	20231228	130325	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	61200	1700	2	2.86	1514505500	24902	170.07	59700	61300	59600	77300	41700	59500	60818.63	3.08	0	12268	60100	59800	59500	59200	58900	59650	59050	350	17800	5000	41650	100	1	5000000	3060	17.31	0.28	12	0.50	3536.00	218906.00	504000	20230405	-87.86	59200	20231227	3.38	504000	-87.86	20230405	59200	3.38	20231227	504000	-87.86	20230405	59200	3.38	20231227	0.01	N	017390	5000	350 억	154084	N	N	1	N	N
14	20231228	120325	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	61100	1600	2	2.69	1336967600	21997	150.23	59700	61300	59600	77300	41700	59500	60779.54	3.08	0	10648	60100	59800	59500	59200	58900	59650	59050	350	17800	5000	41650	100	1	5000000	3055	17.28	0.28	12	0.44	3536.00	218906.00	504000	20230405	-87.88	59200	20231227	3.21	504000	-87.88	20230405	59200	3.21	20231227	504000	-87.88	20230405	59200	3.21	20231227	0.01	N	017390	5000	350 억	154084	N	N	1	N	N
15	20231228	110325	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	61100	1600	2	2.69	1088622300	17935	122.49	59700	61200	59600	77300	41700	59500	60698.20	3.08	0	8639	60100	59800	59500	59200	58900	59650	59050	350	17800	5000	41650	100	1	5000000	3055	17.28	0.28	12	0.36	3536.00	218906.00	504000	20230405	-87.88	59200	20231227	3.21	504000	-87.88	20230405	59200	3.21	20231227	504000	-87.88	20230405	59200	3.21	20231227	0.01	N	017390	5000	350 억	154084	N	N	1	N	N
16	20231228	100323	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	60900	1400	2	2.35	744815700	12294	83.96	59700	61100	59600	77300	41700	59500	60583.67	3.08	0	5841	60100	59800	59500	59200	58900	59650	59050	350	17800	5000	41650	100	1	5000000	3045	17.22	0.28	12	0.25	3536.00	218906.00	504000	20230405	-87.92	59200	20231227	2.87	504000	-87.92	20230405	59200	2.87	20231227	504000	-87.92	20230405	59200	2.87	20231227	0.01	N	017390	5000	350 억	154084	N	N	1	N	N
17	20231228	090324	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	59600	100	2	0.17	20651600	346	2.36	59700	59700	59600	77300	41700	59500	59686.71	3.08	0	82	60100	59800	59500	59200	58900	59650	59050	350	17800	5000	41650	100	1	5000000	2980	16.86	0.27	12	0.01	3536.00	218906.00	504000	20230405	-88.17	59200	20231227	0.68	504000	-88.17	20230405	59200	0.68	20231227	504000	-88.17	20230405	59200	0.68	20231227	0.01	N	017390	5000	350 억	154084	N	N	1	N	N
18	20231227	160324	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N	N	59500	-600	5	-1.00	865107300	14551	123.13	59800	59800	59200	78100	42100	60100	59452.57	3.17	0	-5577	60833	60466	60233	59866	59633	60350	59750	350	18000	5000	42070	100	1	5000000	2975	16.83	0.27	12	0.29	3536.00	218906.00	504000	20230405	-88.19	59200	20231227	0.51	504000	-88.19	20230405	59200	0.51	20231227	504000	-88.19	20230405	59200	0.51	20231227	0.01	N	017390	5000	350 억	158544	N	N	1	N	N
19	20231227	150326	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N	N	59400	-700	5	-1.16	797448500	13414	113.50	59800	59800	59200	78100	42100	60100	59448.00	3.17	0	-5417	60833	60466	60233	59866	59633	60350	59750	350	18000	5000	42070	100	1	5000000	2970	16.80	0.27	12	0.27	3536.00	218906.00	504000	20230405	-88.21	59200	20231227	0.34	504000	-88.21	20230405	59200	0.34	20231227	504000	-88.21	20230405	59200	0.34	20231227	0.01	N	017390	5000	350 억	158544	N	N	0	N	N
20	20231227	140325	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N	N	59500	-600	5	-1.00	738479000	12423	105.12	59800	59800	59200	78100	42100	60100	59443.44	3.17	0	-5219	60833	60466	60233	59866	59633	60350	59750	350	18000	5000	42070	100	1	5000000	2975	16.83	0.27	12	0.25	3536.00	218906.00	504000	20230405	-88.19	59200	20231227	0.51	504000	-88.19	20230405	59200	0.51	20231227	504000	-88.19	20230405	59200	0.51	20231227	0.01	N	017390	5000	350 억	158544	N	N	0	N	N
21	20231227	130323	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N	N	59400	-700	5	-1.16	691126700	11626	98.38	59800	59800	59200	78100	42100	60100	59445.52	3.17	0	-4914	60833	60466	60233	59866	59633	60350	59750	350	18000	5000	42070	100	1	5000000	2970	16.80	0.27	12	0.23	3536.00	218906.00	504000	20230405	-88.21	59200	20231227	0.34	504000	-88.21	20230405	59200	0.34	20231227	504000	-88.21	20230405	59200	0.34	20231227	0.01	N	017390	5000	350 억	158544	N	N	0	N	N
22	20231227	120322	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N	N	59500	-600	5	-1.00	597048500	10043	84.98	59800	59800	59200	78100	42100	60100	59447.92	3.17	0	-3955	60833	60466	60233	59866	59633	60350	59750	350	18000	5000	42070	100	1	5000000	2975	16.83	0.27	12	0.20	3536.00	218906.00	504000	20230405	-88.19	59200	20231227	0.51	504000	-88.19	20230405	59200	0.51	20231227	504000	-88.19	20230405	59200	0.51	20231227	0.01	N	017390	5000	350 억	158544	N	N	0	N	N
23	20231227	110325	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N	N	59500	-600	5	-1.00	547268700	9206	77.90	59800	59800	59200	78100	42100	60100	59445.54	3.17	0	-3500	60833	60466	60233	59866	59633	60350	59750	350	18000	5000	42070	100	1	5000000	2975	16.83	0.27	12	0.18	3536.00	218906.00	504000	20230405	-88.19	59200	20231227	0.51	504000	-88.19	20230405	59200	0.51	20231227	504000	-88.19	20230405	59200	0.51	20231227	0.01	N	017390	5000	350 억	158544	N	N	0	N	N
24	20231227	100325	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N	N	59500	-600	5	-1.00	509145400	8565	72.47	59800	59800	59200	78100	42100	60100	59443.35	3.17	0	-3223	60833	60466	60233	59866	59633	60350	59750	350	18000	5000	42070	100	1	5000000	2975	16.83	0.27	12	0.17	3536.00	218906.00	504000	20230405	-88.19	59200	20231227	0.51	504000	-88.19	20230405	59200	0.51	20231227	504000	-88.19	20230405	59200	0.51	20231227	0.01	N	017390	5000	350 억	158544	N	N	0	N	N
25	20231227	090325	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N	N	59500	-600	5	-1.00	137213100	2305	19.50	59800	59800	59200	78100	42100	60100	59523.46	3.17	0	-141	60833	60466	60233	59866	59633	60350	59750	350	18000	5000	42070	100	1	5000000	2975	16.83	0.27	12	0.05	3536.00	218906.00	504000	20230405	-88.19	59200	20231227	0.51	504000	-88.19	20230405	59200	0.51	20231227	504000	-88.19	20230405	59200	0.51	20231227	0.01	N	017390	5000	350 억	158544	N	N	0	N	N
26	20231226	160325	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	60100	-500	5	-0.83	701638600	11672	95.70	60600	60600	60000	78700	42500	60600	60113.09	3.19	0	-2156	61066	60832	60366	60132	59666	60950	60250	350	18100	5000	42420	100	1	5000000	3005	17.00	0.27	12	0.23	3536.00	218906.00	504000	20230405	-88.08	59300	20231214	1.35	504000	-88.08	20230405	59300	1.35	20231214	504000	-88.08	20230405	59300	1.35	20231214	0.01	N	017390	5000	350 억	159470	N	N	0	N	N
27	20231226	150324	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	60100	-500	5	-0.83	647074900	10764	88.26	60600	60600	60000	78700	42500	60600	60114.73	3.19	0	-1677	61066	60832	60366	60132	59666	60950	60250	350	18100	5000	42420	100	1	5000000	3005	17.00	0.27	12	0.22	3536.00	218906.00	504000	20230405	-88.08	59300	20231214	1.35	504000	-88.08	20230405	59300	1.35	20231214	504000	-88.08	20230405	59300	1.35	20231214	0.01	N	017390	5000	350 억	159470	N	N	0	N	N
28	20231226	140325	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	60000	-600	5	-0.99	539336000	8970	73.55	60600	60600	60000	78700	42500	60600	60126.64	3.19	0	-1566	61066	60832	60366	60132	59666	60950	60250	350	18100	5000	42420	100	1	5000000	3000	16.97	0.27	12	0.18	3536.00	218906.00	504000	20230405	-88.10	59300	20231214	1.18	504000	-88.10	20230405	59300	1.18	20231214	504000	-88.10	20230405	59300	1.18	20231214	0.01	N	017390	5000	350 억	159470	N	N	0	N	N
29	20231226	130325	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	60000	-600	5	-0.99	480905300	7997	65.57	60600	60600	60000	78700	42500	60600	60135.71	3.19	0	-1360	61066	60832	60366	60132	59666	60950	60250	350	18100	5000	42420	100	1	5000000	3000	16.97	0.27	12	0.16	3536.00	218906.00	504000	20230405	-88.10	59300	20231214	1.18	504000	-88.10	20230405	59300	1.18	20231214	504000	-88.10	20230405	59300	1.18	20231214	0.01	N	017390	5000	350 억	159470	N	N	0	N	N
30	20231226	120325	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	60000	-600	5	-0.99	370641700	6161	50.52	60600	60600	60000	78700	42500	60600	60159.34	3.19	0	-713	61066	60832	60366	60132	59666	60950	60250	350	18100	5000	42420	100	1	5000000	3000	16.97	0.27	12	0.12	3536.00	218906.00	504000	20230405	-88.10	59300	20231214	1.18	504000	-88.10	20230405	59300	1.18	20231214	504000	-88.10	20230405	59300	1.18	20231214	0.01	N	017390	5000	350 억	159470	N	N	0	N	N
31	20231226	110327	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	60100	-500	5	-0.83	177877800	2952	24.20	60600	60600	60100	78700	42500	60600	60256.71	3.19	0	-499	61066	60832	60366	60132	59666	60950	60250	350	18100	5000	42420	100	1	5000000	3005	17.00	0.27	12	0.06	3536.00	218906.00	504000	20230405	-88.08	59300	20231214	1.35	504000	-88.08	20230405	59300	1.35	20231214	504000	-88.08	20230405	59300	1.35	20231214	0.01	N	017390	5000	350 억	159470	N	N	0	N	N
32	20231226	100324	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	60200	-400	5	-0.66	121954900	2022	16.58	60600	60600	60100	78700	42500	60600	60314.00	3.19	0	-348	61066	60832	60366	60132	59666	60950	60250	350	18100	5000	42420	100	1	5000000	3010	17.02	0.28	12	0.04	3536.00	218906.00	504000	20230405	-88.06	59300	20231214	1.52	504000	-88.06	20230405	59300	1.52	20231214	504000	-88.06	20230405	59300	1.52	20231214	0.01	N	017390	5000	350 억	159470	N	N	0	N	N
33	20231226	090325	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	60500	-100	5	-0.17	30706800	508	4.17	60600	60600	60100	78700	42500	60600	60446.46	3.19	0	-122	61066	60832	60366	60132	59666	60950	60250	350	18100	5000	42420	100	1	5000000	3025	17.11	0.28	12	0.01	3536.00	218906.00	504000	20230405	-88.00	59300	20231214	2.02	504000	-88.00	20230405	59300	2.02	20231214	504000	-88.00	20230405	59300	2.02	20231214	0.01	N	017390	5000	350 억	159470	N	N	0	N	N
34	20231222	160321	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	60600	600	2	1.00	725975000	12042	87.67	60100	60600	59900	78000	42000	60000	60286.37	3.11	0	2211	60933	60466	60133	59666	59333	60300	59500	350	18000	5000	42000	100	1	5000000	3030	17.14	0.28	12	0.24	3536.00	218906.00	504000	20230405	-87.98	59300	20231214	2.19	504000	-87.98	20230405	59300	2.19	20231214	504000	-87.98	20230405	59300	2.19	20231214	0.01	N	017390	5000	350 억	155313	N	N	0	N	N
35	20231222	150322	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	60400	400	2	0.67	613991400	10192	74.20	60100	60600	59900	78000	42000	60000	60242.48	3.11	0	1428	60933	60466	60133	59666	59333	60300	59500	350	18000	5000	42000	100	1	5000000	3020	17.08	0.28	12	0.20	3536.00	218906.00	504000	20230405	-88.02	59300	20231214	1.85	504000	-88.02	20230405	59300	1.85	20231214	504000	-88.02	20230405	59300	1.85	20231214	0.01	N	017390	5000	350 억	155313	N	N	0	N	N
36	20231222	140320	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	60500	500	2	0.83	457605600	7598	55.32	60100	60600	59900	78000	42000	60000	60227.11	3.11	0	879	60933	60466	60133	59666	59333	60300	59500	350	18000	5000	42000	100	1	5000000	3025	17.11	0.28	12	0.15	3536.00	218906.00	504000	20230405	-88.00	59300	20231214	2.02	504000	-88.00	20230405	59300	2.02	20231214	504000	-88.00	20230405	59300	2.02	20231214	0.01	N	017390	5000	350 억	155313	N	N	0	N	N
37	20231222	130318	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	60400	400	2	0.67	348258400	5790	42.16	60100	60500	59900	78000	42000	60000	60148.26	3.11	0	-232	60933	60466	60133	59666	59333	60300	59500	350	18000	5000	42000	100	1	5000000	3020	17.08	0.28	12	0.12	3536.00	218906.00	504000	20230405	-88.02	59300	20231214	1.85	504000	-88.02	20230405	59300	1.85	20231214	504000	-88.02	20230405	59300	1.85	20231214	0.01	N	017390	5000	350 억	155313	N	N	0	N	N
38	20231222	120319	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	60400	400	2	0.67	289163500	4812	35.03	60100	60500	59900	78000	42000	60000	60092.17	3.11	0	-524	60933	60466	60133	59666	59333	60300	59500	350	18000	5000	42000	100	1	5000000	3020	17.08	0.28	12	0.10	3536.00	218906.00	504000	20230405	-88.02	59300	20231214	1.85	504000	-88.02	20230405	59300	1.85	20231214	504000	-88.02	20230405	59300	1.85	20231214	0.01	N	017390	5000	350 억	155313	N	N	0	N	N
39	20231222	110321	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	60200	200	2	0.33	221808000	3694	26.89	60100	60500	59900	78000	42000	60000	60045.48	3.11	0	-975	60933	60466	60133	59666	59333	60300	59500	350	18000	5000	42000	100	1	5000000	3010	17.02	0.28	12	0.07	3536.00	218906.00	504000	20230405	-88.06	59300	20231214	1.52	504000	-88.06	20230405	59300	1.52	20231214	504000	-88.06	20230405	59300	1.52	20231214	0.01	N	017390	5000	350 억	155313	N	N	0	N	N
40	20231222	100319	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	60300	300	2	0.50	160712700	2678	19.50	60100	60500	59900	78000	42000	60000	60012.21	3.11	0	-793	60933	60466	60133	59666	59333	60300	59500	350	18000	5000	42000	100	1	5000000	3015	17.05	0.28	12	0.05	3536.00	218906.00	504000	20230405	-88.04	59300	20231214	1.69	504000	-88.04	20230405	59300	1.69	20231214	504000	-88.04	20230405	59300	1.69	20231214	0.01	N	017390	5000	350 억	155313	N	N	0	N	N
41	20231222	090319	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	60000	0	3	0.00	4682000	78	0.57	60100	60100	60000	78000	42000	60000	60025.64	3.11	0	-9	60933	60466	60133	59666	59333	60300	59500	350	18000	5000	42000	100	1	5000000	3000	16.97	0.27	12	0.00	3536.00	218906.00	504000	20230405	-88.10	59300	20231214	1.18	504000	-88.10	20230405	59300	1.18	20231214	504000	-88.10	20230405	59300	1.18	20231214	0.01	N	017390	5000	350 억	155313	N	N	0	N	N
42	20231221	160319	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	60000	-500	5	-0.83	814554700	13565	78.51	60600	60600	59800	78600	42400	60500	60048.29	3.22	0	-7250	61300	60900	60200	59800	59100	61100	60000	350	18100	5000	42350	100	1	5000000	3000	16.97	0.27	12	0.27	3536.00	218906.00	504000	20230405	-88.10	59300	20231214	1.18	504000	-88.10	20230405	59300	1.18	20231214	504000	-88.10	20230405	59300	1.18	20231214	0.01	N	017390	5000	350 억	160835	N	N	0	N	N
43	20231221	150320	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	60000	-500	5	-0.83	743371800	12378	71.64	60600	60600	59800	78600	42400	60500	60055.89	3.22	0	-6531	61300	60900	60200	59800	59100	61100	60000	350	18100	5000	42350	100	1	5000000	3000	16.97	0.27	12	0.25	3536.00	218906.00	504000	20230405	-88.10	59300	20231214	1.18	504000	-88.10	20230405	59300	1.18	20231214	504000	-88.10	20230405	59300	1.18	20231214	0.01	N	017390	5000	350 억	160835	N	N	0	N	N
44	20231221	140317	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	59900	-600	5	-0.99	621712400	10349	59.90	60600	60600	59800	78600	42400	60500	60074.64	3.22	0	-5416	61300	60900	60200	59800	59100	61100	60000	350	18100	5000	42350	100	1	5000000	2995	16.94	0.27	12	0.21	3536.00	218906.00	504000	20230405	-88.12	59300	20231214	1.01	504000	-88.12	20230405	59300	1.01	20231214	504000	-88.12	20230405	59300	1.01	20231214	0.01	N	017390	5000	350 억	160835	N	N	0	N	N
45	20231221	130318	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	59900	-600	5	-0.99	520723700	8662	50.14	60600	60600	59800	78600	42400	60500	60115.87	3.22	0	-4773	61300	60900	60200	59800	59100	61100	60000	350	18100	5000	42350	100	1	5000000	2995	16.94	0.27	12	0.17	3536.00	218906.00	504000	20230405	-88.12	59300	20231214	1.01	504000	-88.12	20230405	59300	1.01	20231214	504000	-88.12	20230405	59300	1.01	20231214	0.01	N	017390	5000	350 억	160835	N	N	0	N	N
46	20231221	120319	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	59800	-700	5	-1.16	473631400	7876	45.59	60600	60600	59800	78600	42400	60500	60136.03	3.22	0	-4168	61300	60900	60200	59800	59100	61100	60000	350	18100	5000	42350	100	1	5000000	2990	16.91	0.27	12	0.16	3536.00	218906.00	504000	20230405	-88.13	59300	20231214	0.84	504000	-88.13	20230405	59300	0.84	20231214	504000	-88.13	20230405	59300	0.84	20231214	0.01	N	017390	5000	350 억	160835	N	N	0	N	N
47	20231221	110320	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	59800	-700	5	-1.16	379069900	6297	36.45	60600	60600	59800	78600	42400	60500	60198.49	3.22	0	-3147	61300	60900	60200	59800	59100	61100	60000	350	18100	5000	42350	100	1	5000000	2990	16.91	0.27	12	0.13	3536.00	218906.00	504000	20230405	-88.13	59300	20231214	0.84	504000	-88.13	20230405	59300	0.84	20231214	504000	-88.13	20230405	59300	0.84	20231214	0.01	N	017390	5000	350 억	160835	N	N	0	N	N
48	20231221	100317	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	60300	-200	5	-0.33	193511300	3206	18.56	60600	60600	60000	78600	42400	60500	60359.11	3.22	0	-557	61300	60900	60200	59800	59100	61100	60000	350	18100	5000	42350	100	1	5000000	3015	17.05	0.28	12	0.06	3536.00	218906.00	504000	20230405	-88.04	59300	20231214	1.69	504000	-88.04	20230405	59300	1.69	20231214	504000	-88.04	20230405	59300	1.69	20231214	0.01	N	017390	5000	350 억	160835	N	N	0	N	N
49	20231221	090319	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	60300	-200	5	-0.33	44290700	732	4.24	60600	60600	60200	78600	42400	60500	60506.42	3.22	0	-419	61300	60900	60200	59800	59100	61100	60000	350	18100	5000	42350	100	1	5000000	3015	17.05	0.28	12	0.01	3536.00	218906.00	504000	20230405	-88.04	59300	20231214	1.69	504000	-88.04	20230405	59300	1.69	20231214	504000	-88.04	20230405	59300	1.69	20231214	0.01	N	017390	5000	350 억	160835	N	N	0	N	N
50	20231220	160319	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	60500	800	2	1.34	1030167200	17137	241.33	59700	60600	59500	77600	41800	59700	60112.13	3.04	0	7709	60100	59900	59700	59500	59300	59900	59500	350	17900	5000	41790	100	1	5000000	3025	17.11	0.28	12	0.34	3536.00	218906.00	504000	20230405	-88.00	59300	20231214	2.02	504000	-88.00	20230405	59300	2.02	20231214	504000	-88.00	20230405	59300	2.02	20231214	0.01	N	017390	5000	350 억	152144	N	N	0	N	N
51	20231220	150335	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	60400	700	2	1.17	989885400	16471	231.95	59700	60600	59500	77600	41800	59700	60098.68	3.04	0	7557	60100	59900	59700	59500	59300	59900	59500	350	17900	5000	41790	100	1	5000000	3020	17.08	0.28	12	0.33	3536.00	218906.00	504000	20230405	-88.02	59300	20231214	1.85	504000	-88.02	20230405	59300	1.85	20231214	504000	-88.02	20230405	59300	1.85	20231214	0.01	N	017390	5000	350 억	152144	N	N	0	N	N
52	20231220	140339	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	60500	800	2	1.34	940871800	15660	220.53	59700	60600	59500	77600	41800	59700	60081.21	3.04	0	7431	60100	59900	59700	59500	59300	59900	59500	350	17900	5000	41790	100	1	5000000	3025	17.11	0.28	12	0.31	3536.00	218906.00	504000	20230405	-88.00	59300	20231214	2.02	504000	-88.00	20230405	59300	2.02	20231214	504000	-88.00	20230405	59300	2.02	20231214	0.01	N	017390	5000	350 억	152144	N	N	0	N	N
53	20231220	130339	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	60100	400	2	0.67	580811400	9697	136.56	59700	60300	59500	77600	41800	59700	59895.99	3.04	0	3872	60100	59900	59700	59500	59300	59900	59500	350	17900	5000	41790	100	1	5000000	3005	17.00	0.27	12	0.19	3536.00	218906.00	504000	20230405	-88.08	59300	20231214	1.35	504000	-88.08	20230405	59300	1.35	20231214	504000	-88.08	20230405	59300	1.35	20231214	0.01	N	017390	5000	350 억	152144	N	N	0	N	N
54	20231220	120317	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	59900	200	2	0.34	393948300	6588	92.78	59700	60000	59500	77600	41800	59700	59797.86	3.04	0	1958	60100	59900	59700	59500	59300	59900	59500	350	17900	5000	41790	100	1	5000000	2995	16.94	0.27	12	0.13	3536.00	218906.00	504000	20230405	-88.12	59300	20231214	1.01	504000	-88.12	20230405	59300	1.01	20231214	504000	-88.12	20230405	59300	1.01	20231214	0.01	N	017390	5000	350 억	152144	N	N	0	N	N
55	20231220	110320	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	59700	0	3	0.00	207215200	3469	48.85	59700	59900	59500	77600	41800	59700	59733.41	3.04	0	-28	60100	59900	59700	59500	59300	59900	59500	350	17900	5000	41790	100	1	5000000	2985	16.88	0.27	12	0.07	3536.00	218906.00	504000	20230405	-88.15	59300	20231214	0.67	504000	-88.15	20230405	59300	0.67	20231214	504000	-88.15	20230405	59300	0.67	20231214	0.01	N	017390	5000	350 억	152144	N	N	0	N	N
56	20231220	100318	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	59800	100	2	0.17	114995900	1926	27.12	59700	59900	59500	77600	41800	59700	59707.11	3.04	0	-198	60100	59900	59700	59500	59300	59900	59500	350	17900	5000	41790	100	1	5000000	2990	16.91	0.27	12	0.04	3536.00	218906.00	504000	20230405	-88.13	59300	20231214	0.84	504000	-88.13	20230405	59300	0.84	20231214	504000	-88.13	20230405	59300	0.84	20231214	0.01	N	017390	5000	350 억	152144	N	N	0	N	N
57	20231220	090318	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	59600	-100	5	-0.17	15926800	267	3.76	59700	59700	59600	77600	41800	59700	59650.94	3.04	0	-122	60100	59900	59700	59500	59300	59900	59500	350	17900	5000	41790	100	1	5000000	2980	16.86	0.27	12	0.01	3536.00	218906.00	504000	20230405	-88.17	59300	20231214	0.51	504000	-88.17	20230405	59300	0.51	20231214	504000	-88.17	20230405	59300	0.51	20231214	0.01	N	017390	5000	350 억	152144	N	N	0	N	N
58	20231219	160319	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	59700	0	3	0.00	421360400	7062	60.77	59700	59900	59500	77600	41800	59700	59665.87	3.05	0	-1720	60166	59932	59666	59432	59166	59950	59450	350	17900	5000	41790	100	1	5000000	2985	16.88	0.27	12	0.14	3536.00	218906.00	504000	20230405	-88.15	59300	20231214	0.67	504000	-88.15	20230405	59300	0.67	20231214	504000	-88.15	20230405	59300	0.67	20231214	0.01	N	017390	5000	350 억	152648	N	N	0	N	N
59	20231219	150319	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	59600	-100	5	-0.17	388378000	6509	56.02	59700	59900	59500	77600	41800	59700	59667.84	3.05	0	-1473	60166	59932	59666	59432	59166	59950	59450	350	17900	5000	41790	100	1	5000000	2980	16.86	0.27	12	0.13	3536.00	218906.00	504000	20230405	-88.17	59300	20231214	0.51	504000	-88.17	20230405	59300	0.51	20231214	504000	-88.17	20230405	59300	0.51	20231214	0.01	N	017390	5000	350 억	152648	N	N	0	N	N
60	20231219	140319	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	59600	-100	5	-0.17	354813500	5946	51.17	59700	59900	59500	77600	41800	59700	59672.64	3.05	0	-1363	60166	59932	59666	59432	59166	59950	59450	350	17900	5000	41790	100	1	5000000	2980	16.86	0.27	12	0.12	3536.00	218906.00	504000	20230405	-88.17	59300	20231214	0.51	504000	-88.17	20230405	59300	0.51	20231214	504000	-88.17	20230405	59300	0.51	20231214	0.01	N	017390	5000	350 억	152648	N	N	0	N	N
61	20231219	130319	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	59600	-100	5	-0.17	319972400	5362	46.14	59700	59900	59500	77600	41800	59700	59674.08	3.05	0	-1139	60166	59932	59666	59432	59166	59950	59450	350	17900	5000	41790	100	1	5000000	2980	16.86	0.27	12	0.11	3536.00	218906.00	504000	20230405	-88.17	59300	20231214	0.51	504000	-88.17	20230405	59300	0.51	20231214	504000	-88.17	20230405	59300	0.51	20231214	0.01	N	017390	5000	350 억	152648	N	N	0	N	N
62	20231219	120320	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	59700	0	3	0.00	297421500	4984	42.89	59700	59900	59500	77600	41800	59700	59675.26	3.05	0	-999	60166	59932	59666	59432	59166	59950	59450	350	17900	5000	41790	100	1	5000000	2985	16.88	0.27	12	0.10	3536.00	218906.00	504000	20230405	-88.15	59300	20231214	0.67	504000	-88.15	20230405	59300	0.67	20231214	504000	-88.15	20230405	59300	0.67	20231214	0.01	N	017390	5000	350 억	152648	N	N	0	N	N
63	20231219	110320	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	59700	0	3	0.00	162669300	2726	23.46	59700	59900	59500	77600	41800	59700	59673.26	3.05	0	-549	60166	59932	59666	59432	59166	59950	59450	350	17900	5000	41790	100	1	5000000	2985	16.88	0.27	12	0.05	3536.00	218906.00	504000	20230405	-88.15	59300	20231214	0.67	504000	-88.15	20230405	59300	0.67	20231214	504000	-88.15	20230405	59300	0.67	20231214	0.01	N	017390	5000	350 억	152648	N	N	0	N	N
64	20231219	100318	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	59900	200	2	0.34	128795700	2159	18.58	59700	59900	59500	77600	41800	59700	59655.26	3.05	0	-414	60166	59932	59666	59432	59166	59950	59450	350	17900	5000	41790	100	1	5000000	2995	16.94	0.27	12	0.04	3536.00	218906.00	504000	20230405	-88.12	59300	20231214	1.01	504000	-88.12	20230405	59300	1.01	20231214	504000	-88.12	20230405	59300	1.01	20231214	0.01	N	017390	5000	350 억	152648	N	N	0	N	N
65	20231219	090318	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	59800	100	2	0.17	5132800	86	0.74	59700	59800	59600	77600	41800	59700	59683.72	3.05	0	-24	60166	59932	59666	59432	59166	59950	59450	350	17900	5000	41790	100	1	5000000	2990	16.91	0.27	12	0.00	3536.00	218906.00	504000	20230405	-88.13	59300	20231214	0.84	504000	-88.13	20230405	59300	0.84	20231214	504000	-88.13	20230405	59300	0.84	20231214	0.01	N	017390	5000	350 억	152648	N	N	0	N	N
66	20231218	160319	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	59700	400	2	0.67	683166600	11441	100.03	59700	59900	59400	77000	41600	59300	59712.14	3.02	0	-360	59833	59566	59433	59166	59033	59500	59100	350	17700	5000	41510	100	1	5000000	2985	16.88	0.27	12	0.23	3536.00	218906.00	504000	20230405	-88.15	59300	20231214	0.67	504000	-88.15	20230405	59300	0.67	20231214	504000	-88.15	20230405	59300	0.67	20231214	0.01	N	017390	5000	350 억	150824	N	N	0	N	N
67	20231218	150318	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	59700	400	2	0.67	549316400	9202	80.45	59700	59900	59400	77000	41600	59300	59695.33	3.02	0	-262	59833	59566	59433	59166	59033	59500	59100	350	17700	5000	41510	100	1	5000000	2985	16.88	0.27	12	0.18	3536.00	218906.00	504000	20230405	-88.15	59300	20231214	0.67	504000	-88.15	20230405	59300	0.67	20231214	504000	-88.15	20230405	59300	0.67	20231214	0.01	N	017390	5000	350 억	150824	N	N	0	N	N
68	20231218	140317	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	59700	400	2	0.67	449272500	7527	65.81	59700	59900	59400	77000	41600	59300	59688.12	3.02	0	-421	59833	59566	59433	59166	59033	59500	59100	350	17700	5000	41510	100	1	5000000	2985	16.88	0.27	12	0.15	3536.00	218906.00	504000	20230405	-88.15	59300	20231214	0.67	504000	-88.15	20230405	59300	0.67	20231214	504000	-88.15	20230405	59300	0.67	20231214	0.01	N	017390	5000	350 억	150824	N	N	0	N	N
69	20231218	130317	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	59700	400	2	0.67	427073000	7155	62.55	59700	59900	59400	77000	41600	59300	59688.75	3.02	0	-318	59833	59566	59433	59166	59033	59500	59100	350	17700	5000	41510	100	1	5000000	2985	16.88	0.27	12	0.14	3536.00	218906.00	504000	20230405	-88.15	59300	20231214	0.67	504000	-88.15	20230405	59300	0.67	20231214	504000	-88.15	20230405	59300	0.67	20231214	0.01	N	017390	5000	350 억	150824	N	N	0	N	N
70	20231218	120315	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	59800	500	2	0.84	369301000	6187	54.09	59700	59900	59400	77000	41600	59300	59689.83	3.02	0	-127	59833	59566	59433	59166	59033	59500	59100	350	17700	5000	41510	100	1	5000000	2990	16.91	0.27	12	0.12	3536.00	218906.00	504000	20230405	-88.13	59300	20231214	0.84	504000	-88.13	20230405	59300	0.84	20231214	504000	-88.13	20230405	59300	0.84	20231214	0.01	N	017390	5000	350 억	150824	N	N	0	N	N
71	20231218	110316	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	59800	500	2	0.84	315519000	5288	46.23	59700	59900	59400	77000	41600	59300	59666.98	3.02	0	-26	59833	59566	59433	59166	59033	59500	59100	350	17700	5000	41510	100	1	5000000	2990	16.91	0.27	12	0.11	3536.00	218906.00	504000	20230405	-88.13	59300	20231214	0.84	504000	-88.13	20230405	59300	0.84	20231214	504000	-88.13	20230405	59300	0.84	20231214	0.01	N	017390	5000	350 억	150824	N	N	0	N	N
72	20231218	100316	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	59600	300	2	0.51	199927300	3353	29.31	59700	59700	59400	77000	41600	59300	59626.39	3.02	0	-122	59833	59566	59433	59166	59033	59500	59100	350	17700	5000	41510	100	1	5000000	2980	16.86	0.27	12	0.07	3536.00	218906.00	504000	20230405	-88.17	59300	20231214	0.51	504000	-88.17	20230405	59300	0.51	20231214	504000	-88.17	20230405	59300	0.51	20231214	0.01	N	017390	5000	350 억	150824	N	N	0	N	N
73	20231218	090313	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	59500	200	2	0.34	21576900	362	3.16	59700	59700	59400	77000	41600	59300	59604.70	3.02	0	-52	59833	59566	59433	59166	59033	59500	59100	350	17700	5000	41510	100	1	5000000	2975	16.83	0.27	12	0.01	3536.00	218906.00	504000	20230405	-88.19	59300	20231214	0.34	504000	-88.19	20230405	59300	0.34	20231214	504000	-88.19	20230405	59300	0.34	20231214	0.01	N	017390	5000	350 억	150824	N	N	0	N	N
74	20231215	160315	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N	N	59300	-100	5	-0.17	675141500	11367	105.26	59700	59700	59300	77200	41600	59400	59395.95	3.04	0	-4386	60133	59766	59533	59166	58933	59650	59050	350	17800	5000	41580	100	1	5000000	2965	16.77	0.27	12	0.23	3536.00	218906.00	504000	20230405	-88.23	59300	20231215	0.00	504000	-88.23	20230405	59300	0.00	20231215	504000	-88.23	20230405	59300	0.00	20231215	0.01	N	017390	5000	350 억	152248	N	N	0	N	N
75	20231215	150317	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N	N	59300	-100	5	-0.17	528432100	8894	82.36	59700	59700	59300	77200	41600	59400	59414.45	3.04	0	-2472	60133	59766	59533	59166	58933	59650	59050	350	17800	5000	41580	100	1	5000000	2965	16.77	0.27	12	0.18	3536.00	218906.00	504000	20230405	-88.23	59300	20231215	0.00	504000	-88.23	20230405	59300	0.00	20231215	504000	-88.23	20230405	59300	0.00	20231215	0.01	N	017390	5000	350 억	152248	N	N	0	N	N
76	20231215	140316	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N	N	59500	100	2	0.17	410379500	6906	63.95	59700	59700	59300	77200	41600	59400	59423.62	3.04	0	-977	60133	59766	59533	59166	58933	59650	59050	350	17800	5000	41580	100	1	5000000	2975	16.83	0.27	12	0.14	3536.00	218906.00	504000	20230405	-88.19	59300	20231215	0.34	504000	-88.19	20230405	59300	0.34	20231215	504000	-88.19	20230405	59300	0.34	20231215	0.01	N	017390	5000	350 억	152248	N	N	0	N	N
77	20231215	130315	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N	N	59500	100	2	0.17	348289300	5861	54.27	59700	59700	59300	77200	41600	59400	59424.89	3.04	0	-827	60133	59766	59533	59166	58933	59650	59050	350	17800	5000	41580	100	1	5000000	2975	16.83	0.27	12	0.12	3536.00	218906.00	504000	20230405	-88.19	59300	20231215	0.34	504000	-88.19	20230405	59300	0.34	20231215	504000	-88.19	20230405	59300	0.34	20231215	0.01	N	017390	5000	350 억	152248	N	N	0	N	N
78	20231215	120315	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N	N	59400	0	3	0.00	287788500	4844	44.86	59700	59700	59300	77200	41600	59400	59411.33	3.04	0	-621	60133	59766	59533	59166	58933	59650	59050	350	17800	5000	41580	100	1	5000000	2970	16.80	0.27	12	0.10	3536.00	218906.00	504000	20230405	-88.21	59300	20231215	0.17	504000	-88.21	20230405	59300	0.17	20231215	504000	-88.21	20230405	59300	0.17	20231215	0.01	N	017390	5000	350 억	152248	N	N	0	N	N
79	20231215	110316	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N	N	59400	0	3	0.00	252717300	4254	39.39	59700	59700	59300	77200	41600	59400	59406.98	3.04	0	-457	60133	59766	59533	59166	58933	59650	59050	350	17800	5000	41580	100	1	5000000	2970	16.80	0.27	12	0.09	3536.00	218906.00	504000	20230405	-88.21	59300	20231215	0.17	504000	-88.21	20230405	59300	0.17	20231215	504000	-88.21	20230405	59300	0.17	20231215	0.01	N	017390	5000	350 억	152248	N	N	0	N	N
80	20231215	100316	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N	N	59400	0	3	0.00	168437600	2835	26.25	59700	59700	59300	77200	41600	59400	59413.62	3.04	0	-325	60133	59766	59533	59166	58933	59650	59050	350	17800	5000	41580	100	1	5000000	2970	16.80	0.27	12	0.06	3536.00	218906.00	504000	20230405	-88.21	59300	20231215	0.17	504000	-88.21	20230405	59300	0.17	20231215	504000	-88.21	20230405	59300	0.17	20231215	0.01	N	017390	5000	350 억	152248	N	N	0	N	N
81	20231215	090315	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N	N	59300	-100	5	-0.17	21824200	367	3.40	59700	59700	59300	77200	41600	59400	59466.49	3.04	0	-26	60133	59766	59533	59166	58933	59650	59050	350	17800	5000	41580	100	1	5000000	2965	16.77	0.27	12	0.01	3536.00	218906.00	504000	20230405	-88.23	59300	20231215	0.00	504000	-88.23	20230405	59300	0.00	20231215	504000	-88.23	20230405	59300	0.00	20231215	0.01	N	017390	5000	350 억	152248	N	N	0	N	N
82	20231214	160315	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N	N	59400	-100	5	-0.17	638198100	10729	90.51	59600	59900	59300	77300	41700	59500	59483.86	3.08	0	-3460	60433	59966	59733	59266	59033	59850	59150	350	17800	5000	41650	100	1	5000000	2970	16.80	0.27	12	0.21	3536.00	218906.00	504000	20230405	-88.21	59300	20231214	0.17	504000	-88.21	20230405	59300	0.17	20231214	504000	-88.21	20230405	59300	0.17	20231214	0.00	N	017390	5000	350 억	154193	N	N	0	N	N
83	20231214	150325	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N	N	59300	-200	5	-0.34	569187200	9566	80.70	59600	59900	59300	77300	41700	59500	59501.07	3.08	0	-3064	60433	59966	59733	59266	59033	59850	59150	350	17800	5000	41650	100	1	5000000	2965	16.77	0.27	12	0.19	3536.00	218906.00	504000	20230405	-88.23	59300	20231214	0.00	504000	-88.23	20230405	59300	0.00	20231214	504000	-88.23	20230405	59300	0.00	20231214	0.00	N	017390	5000	350 억	154193	N	N	0	N	N
84	20231214	140325	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N	N	59500	0	3	0.00	345045300	5791	48.85	59600	59900	59400	77300	41700	59500	59583.03	3.08	0	-1835	60433	59966	59733	59266	59033	59850	59150	350	17800	5000	41650	100	1	5000000	2975	16.83	0.27	12	0.12	3536.00	218906.00	504000	20230405	-88.19	59400	20231214	0.17	504000	-88.19	20230405	59400	0.17	20231214	504000	-88.19	20230405	59400	0.17	20231214	0.00	N	017390	5000	350 억	154193	N	N	0	N	N
85	20231214	130319	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N	N	59500	0	3	0.00	284121500	4766	40.21	59600	59900	59400	77300	41700	59500	59614.25	3.08	0	-1500	60433	59966	59733	59266	59033	59850	59150	350	17800	5000	41650	100	1	5000000	2975	16.83	0.27	12	0.10	3536.00	218906.00	504000	20230405	-88.19	59400	20231214	0.17	504000	-88.19	20230405	59400	0.17	20231214	504000	-88.19	20230405	59400	0.17	20231214	0.00	N	017390	5000	350 억	154193	N	N	0	N	N
86	20231214	120327	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N	N	59500	0	3	0.00	231518600	3882	32.75	59600	59900	59500	77300	41700	59500	59639.00	3.08	0	-1022	60433	59966	59733	59266	59033	59850	59150	350	17800	5000	41650	100	1	5000000	2975	16.83	0.27	12	0.08	3536.00	218906.00	504000	20230405	-88.19	59500	20231214	0.00	504000	-88.19	20230405	59500	0.00	20231214	504000	-88.19	20230405	59500	0.00	20231214	0.00	N	017390	5000	350 억	154193	N	N	0	N	N
87	20231214	110318	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N	N	59600	100	2	0.17	147852300	2477	20.90	59600	59900	59500	77300	41700	59500	59690.07	3.08	0	-325	60433	59966	59733	59266	59033	59850	59150	350	17800	5000	41650	100	1	5000000	2980	16.86	0.27	12	0.05	3536.00	218906.00	504000	20230405	-88.17	59500	20231214	0.17	504000	-88.17	20230405	59500	0.17	20231214	504000	-88.17	20230405	59500	0.17	20231214	0.00	N	017390	5000	350 억	154193	N	N	0	N	N
88	20231214	100312	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	59700	200	2	0.34	93950200	1573	13.27	59600	59900	59600	77300	41700	59500	59726.76	3.08	0	9	60433	59966	59733	59266	59033	59850	59150	350	17800	5000	41650	100	1	5000000	2985	16.88	0.27	12	0.03	3536.00	218906.00	504000	20230405	-88.15	59500	20231213	0.34	504000	-88.15	20230405	59500	0.34	20231213	504000	-88.15	20230405	59500	0.34	20231213	0.00	N	017390	5000	350 억	154193	N	N	0	N	N
89	20231214	090302	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	59800	300	2	0.50	10689600	179	1.51	59600	59800	59600	77300	41700	59500	59718.44	3.08	0	108	60433	59966	59733	59266	59033	59850	59150	350	17800	5000	41650	100	1	5000000	2990	16.91	0.27	12	0.00	3536.00	218906.00	504000	20230405	-88.13	59500	20231213	0.50	504000	-88.13	20230405	59500	0.50	20231213	504000	-88.13	20230405	59500	0.50	20231213	0.00	N	017390	5000	350 억	154193	N	N	0	N	N
90	20231213	160313	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N	N	59500	-500	5	-0.83	690117100	11561	114.18	60000	60200	59500	78000	42000	60000	59698.67	3.16	0	-4828	60333	60166	59933	59766	59533	60050	59650	350	18000	5000	42000	100	1	5000000	2975	16.83	0.27	12	0.23	3536.00	218906.00	504000	20230405	-88.19	59500	20231213	0.00	504000	-88.19	20230405	59500	0.00	20231213	504000	-88.19	20230405	59500	0.00	20231213	0.00	N	017390	5000	350 억	158032	N	N	0	N	N
91	20231213	150321	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N	N	59600	-400	5	-0.67	580417400	9719	95.99	60000	60200	59600	78000	42000	60000	59719.87	3.16	0	-4137	60333	60166	59933	59766	59533	60050	59650	350	18000	5000	42000	100	1	5000000	2980	16.86	0.27	12	0.19	3536.00	218906.00	504000	20230405	-88.17	59600	20231213	0.00	504000	-88.17	20230405	59600	0.00	20231213	504000	-88.17	20230405	59600	0.00	20231213	0.00	N	017390	5000	350 억	158032	N	N	0	N	N
92	20231213	140321	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N	N	59700	-300	5	-0.50	514905900	8620	85.14	60000	60200	59600	78000	42000	60000	59733.86	3.16	0	-3850	60333	60166	59933	59766	59533	60050	59650	350	18000	5000	42000	100	1	5000000	2985	16.88	0.27	12	0.17	3536.00	218906.00	504000	20230405	-88.15	59600	20231213	0.17	504000	-88.15	20230405	59600	0.17	20231213	504000	-88.15	20230405	59600	0.17	20231213	0.00	N	017390	5000	350 억	158032	N	N	0	N	N
93	20231213	130319	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N	N	59600	-400	5	-0.67	394487500	6600	65.19	60000	60200	59600	78000	42000	60000	59770.83	3.16	0	-2532	60333	60166	59933	59766	59533	60050	59650	350	18000	5000	42000	100	1	5000000	2980	16.86	0.27	12	0.13	3536.00	218906.00	504000	20230405	-88.17	59600	20231213	0.00	504000	-88.17	20230405	59600	0.00	20231213	504000	-88.17	20230405	59600	0.00	20231213	0.00	N	017390	5000	350 억	158032	N	N	0	N	N
94	20231213	120318	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N	N	59700	-300	5	-0.50	329554500	5511	54.43	60000	60200	59600	78000	42000	60000	59799.40	3.16	0	-2205	60333	60166	59933	59766	59533	60050	59650	350	18000	5000	42000	100	1	5000000	2985	16.88	0.27	12	0.11	3536.00	218906.00	504000	20230405	-88.15	59600	20231213	0.17	504000	-88.15	20230405	59600	0.17	20231213	504000	-88.15	20230405	59600	0.17	20231213	0.00	N	017390	5000	350 억	158032	N	N	0	N	N
95	20231213	110318	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	59800	-200	5	-0.33	222926000	3725	36.79	60000	60200	59700	78000	42000	60000	59845.91	3.16	0	-1335	60333	60166	59933	59766	59533	60050	59650	350	18000	5000	42000	100	1	5000000	2990	16.91	0.27	12	0.07	3536.00	218906.00	504000	20230405	-88.13	59600	20231031	0.34	504000	-88.13	20230405	59600	0.34	20231031	504000	-88.13	20230405	59600	0.34	20231031	0.00	N	017390	5000	350 억	158032	N	N	0	N	N
96	20231213	100324	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	59900	-100	5	-0.17	171893500	2871	28.36	60000	60200	59700	78000	42000	60000	59872.34	3.16	0	-797	60333	60166	59933	59766	59533	60050	59650	350	18000	5000	42000	100	1	5000000	2995	16.94	0.27	12	0.06	3536.00	218906.00	504000	20230405	-88.12	59600	20231031	0.50	504000	-88.12	20230405	59600	0.50	20231031	504000	-88.12	20230405	59600	0.50	20231031	0.00	N	017390	5000	350 억	158032	N	N	0	N	N
97	20231213	090316	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	60000	0	3	0.00	21501700	359	3.55	60000	60000	59800	78000	42000	60000	59893.31	3.16	0	-85	60333	60166	59933	59766	59533	60050	59650	350	18000	5000	42000	100	1	5000000	3000	16.97	0.27	12	0.01	3536.00	218906.00	504000	20230405	-88.10	59600	20231031	0.67	504000	-88.10	20230405	59600	0.67	20231031	504000	-88.10	20230405	59600	0.67	20231031	0.00	N	017390	5000	350 억	158032	N	N	0	N	N
98	20231212	160305	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	60000	0	3	0.00	605817000	10122	104.65	60100	60100	59700	78000	42000	60000	59851.51	3.17	0	-2523	60400	60200	60000	59800	59600	60200	59800	350	18000	5000	42000	100	1	5000000	3000	16.97	0.27	12	0.20	3536.00	218906.00	504000	20230405	-88.10	59600	20231031	0.67	504000	-88.10	20230405	59600	0.67	20231031	504000	-88.10	20230405	59600	0.67	20231031	0.00	N	017390	5000	350 억	158493	N	N	0	N	N
99	20231212	150311	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	59900	-100	5	-0.17	570306300	9529	98.52	60100	60100	59700	78000	42000	60000	59849.54	3.17	0	-2586	60400	60200	60000	59800	59600	60200	59800	350	18000	5000	42000	100	1	5000000	2995	16.94	0.27	12	0.19	3536.00	218906.00	504000	20230405	-88.12	59600	20231031	0.50	504000	-88.12	20230405	59600	0.50	20231031	504000	-88.12	20230405	59600	0.50	20231031	0.00	N	017390	5000	350 억	158493	N	N	0	N	N
100	20231212	140300	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	59800	-200	5	-0.33	469965900	7852	81.18	60100	60100	59700	78000	42000	60000	59853.02	3.17	0	-2381	60400	60200	60000	59800	59600	60200	59800	350	18000	5000	42000	100	1	5000000	2990	16.91	0.27	12	0.16	3536.00	218906.00	504000	20230405	-88.13	59600	20231031	0.34	504000	-88.13	20230405	59600	0.34	20231031	504000	-88.13	20230405	59600	0.34	20231031	0.00	N	017390	5000	350 억	158493	N	N	0	N	N
101	20231212	130258	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	59800	-200	5	-0.33	367679700	6142	63.50	60100	60100	59700	78000	42000	60000	59863.19	3.17	0	-1656	60400	60200	60000	59800	59600	60200	59800	350	18000	5000	42000	100	1	5000000	2990	16.91	0.27	12	0.12	3536.00	218906.00	504000	20230405	-88.13	59600	20231031	0.34	504000	-88.13	20230405	59600	0.34	20231031	504000	-88.13	20230405	59600	0.34	20231031	0.00	N	017390	5000	350 억	158493	N	N	0	N	N
102	20231212	120256	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	59800	-200	5	-0.33	321910000	5377	55.59	60100	60100	59700	78000	42000	60000	59867.96	3.17	0	-1506	60400	60200	60000	59800	59600	60200	59800	350	18000	5000	42000	100	1	5000000	2990	16.91	0.27	12	0.11	3536.00	218906.00	504000	20230405	-88.13	59600	20231031	0.34	504000	-88.13	20230405	59600	0.34	20231031	504000	-88.13	20230405	59600	0.34	20231031	0.00	N	017390	5000	350 억	158493	N	N	0	N	N
103	20231212	110259	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	60000	0	3	0.00	262177800	4380	45.29	60100	60100	59700	78000	42000	60000	59857.95	3.17	0	-1382	60400	60200	60000	59800	59600	60200	59800	350	18000	5000	42000	100	1	5000000	3000	16.97	0.27	12	0.09	3536.00	218906.00	504000	20230405	-88.10	59600	20231031	0.67	504000	-88.10	20230405	59600	0.67	20231031	504000	-88.10	20230405	59600	0.67	20231031	0.00	N	017390	5000	350 억	158493	N	N	0	N	N
104	20231212	100310	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	59800	-200	5	-0.33	202844800	3390	35.05	60100	60100	59700	78000	42000	60000	59836.22	3.17	0	-1102	60400	60200	60000	59800	59600	60200	59800	350	18000	5000	42000	100	1	5000000	2990	16.91	0.27	12	0.07	3536.00	218906.00	504000	20230405	-88.13	59600	20231031	0.34	504000	-88.13	20230405	59600	0.34	20231031	504000	-88.13	20230405	59600	0.34	20231031	0.00	N	017390	5000	350 억	158493	N	N	0	N	N
105	20231212	090307	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	59800	-200	5	-0.33	41647000	694	7.18	60100	60100	59800	78000	42000	60000	60010.09	3.17	0	-564	60400	60200	60000	59800	59600	60200	59800	350	18000	5000	42000	100	1	5000000	2990	16.91	0.27	12	0.01	3536.00	218906.00	504000	20230405	-88.13	59600	20231031	0.34	504000	-88.13	20230405	59600	0.34	20231031	504000	-88.13	20230405	59600	0.34	20231031	0.00	N	017390	5000	350 억	158493	N	N	0	N	N
106	20231211	160309	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	60000	0	3	0.00	576041100	9614	112.97	60000	60200	59800	78000	42000	60000	59916.77	3.20	-476	-2468	60466	60232	60066	59832	59666	60150	59750	350	18000	5000	42000	100	1	5000000	3000	16.97	0.27	12	0.19	3536.00	218906.00	504000	20230405	-88.10	59600	20231031	0.67	504000	-88.10	20230405	59600	0.67	20231031	504000	-88.10	20230405	59600	0.67	20231031	0.00	N	017390	5000	350 억	160081	N	N	0	N	N
107	20231211	150308	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	60000	0	3	0.00	543331600	9068	106.56	60000	60200	59800	78000	42000	60000	59917.47	3.20	-476	-2498	60466	60232	60066	59832	59666	60150	59750	350	18000	5000	42000	100	1	5000000	3000	16.97	0.27	12	0.18	3536.00	218906.00	504000	20230405	-88.10	59600	20231031	0.67	504000	-88.10	20230405	59600	0.67	20231031	504000	-88.10	20230405	59600	0.67	20231031	0.00	N	017390	5000	350 억	160081	N	N	0	N	N
108	20231211	140307	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	59900	-100	5	-0.17	428966100	7157	84.10	60000	60200	59800	78000	42000	60000	59936.58	3.20	-476	-1592	60466	60232	60066	59832	59666	60150	59750	350	18000	5000	42000	100	1	5000000	2995	16.94	0.27	12	0.14	3536.00	218906.00	504000	20230405	-88.12	59600	20231031	0.50	504000	-88.12	20230405	59600	0.50	20231031	504000	-88.12	20230405	59600	0.50	20231031	0.00	N	017390	5000	350 억	160081	N	N	0	N	N
109	20231211	130309	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	59900	-100	5	-0.17	351620500	5865	68.92	60000	60200	59800	78000	42000	60000	59952.34	3.20	-476	-1248	60466	60232	60066	59832	59666	60150	59750	350	18000	5000	42000	100	1	5000000	2995	16.94	0.27	12	0.12	3536.00	218906.00	504000	20230405	-88.12	59600	20231031	0.50	504000	-88.12	20230405	59600	0.50	20231031	504000	-88.12	20230405	59600	0.50	20231031	0.00	N	017390	5000	350 억	160081	N	N	0	N	N
110	20231211	120309	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	60000	0	3	0.00	312146800	5206	61.18	60000	60200	59800	78000	42000	60000	59959.05	3.20	-476	-949	60466	60232	60066	59832	59666	60150	59750	350	18000	5000	42000	100	1	5000000	3000	16.97	0.27	12	0.10	3536.00	218906.00	504000	20230405	-88.10	59600	20231031	0.67	504000	-88.10	20230405	59600	0.67	20231031	504000	-88.10	20230405	59600	0.67	20231031	0.00	N	017390	5000	350 억	160081	N	N	0	N	N
111	20231211	110307	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	59900	-100	5	-0.17	241007200	4018	47.22	60000	60200	59800	78000	42000	60000	59981.88	3.20	-476	-735	60466	60232	60066	59832	59666	60150	59750	350	18000	5000	42000	100	1	5000000	2995	16.94	0.27	12	0.08	3536.00	218906.00	504000	20230405	-88.12	59600	20231031	0.50	504000	-88.12	20230405	59600	0.50	20231031	504000	-88.12	20230405	59600	0.50	20231031	0.00	N	017390	5000	350 억	160081	N	N	0	N	N
112	20231211	100308	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	59900	-100	5	-0.17	146445200	2440	28.67	60000	60200	59900	78000	42000	60000	60018.52	3.20	-476	-97	60466	60232	60066	59832	59666	60150	59750	350	18000	5000	42000	100	1	5000000	2995	16.94	0.27	12	0.05	3536.00	218906.00	504000	20230405	-88.12	59600	20231031	0.50	504000	-88.12	20230405	59600	0.50	20231031	504000	-88.12	20230405	59600	0.50	20231031	0.00	N	017390	5000	350 억	160081	N	N	0	N	N
113	20231211	090309	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	60100	100	2	0.17	10502600	175	2.06	60000	60100	60000	78000	42000	60000	60014.86	3.20	-476	-21	60466	60232	60066	59832	59666	60150	59750	350	18000	5000	42000	100	1	5000000	3005	17.00	0.27	12	0.00	3536.00	218906.00	504000	20230405	-88.08	59600	20231031	0.84	504000	-88.08	20230405	59600	0.84	20231031	504000	-88.08	20230405	59600	0.84	20231031	0.00	N	017390	5000	350 억	160081	N	N	0	N	N
114	20231208	160305	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	60000	-100	5	-0.17	489594900	8157	112.96	60100	60300	59900	78100	42100	60100	60021.44	3.20	0	-786	60633	60366	60133	59866	59633	60350	59850	350	18000	5000	42070	100	1	5000000	3000	16.97	0.27	12	0.16	3536.00	218906.00	504000	20230405	-88.10	59600	20231031	0.67	504000	-88.10	20230405	59600	0.67	20231031	504000	-88.10	20230405	59600	0.67	20231031	0.00	N	017390	5000	350 억	160081	N	N	0	N	N
115	20231208	150307	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	60000	-100	5	-0.17	455135600	7583	105.01	60100	60300	59900	78100	42100	60100	60020.52	3.20	0	-707	60633	60366	60133	59866	59633	60350	59850	350	18000	5000	42070	100	1	5000000	3000	16.97	0.27	12	0.15	3536.00	218906.00	504000	20230405	-88.10	59600	20231031	0.67	504000	-88.10	20230405	59600	0.67	20231031	504000	-88.10	20230405	59600	0.67	20231031	0.00	N	017390	5000	350 억	160081	N	N	0	N	N
116	20231208	140305	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	60000	-100	5	-0.17	400433400	6672	92.40	60100	60300	59900	78100	42100	60100	60017.00	3.20	0	-718	60633	60366	60133	59866	59633	60350	59850	350	18000	5000	42070	100	1	5000000	3000	16.97	0.27	12	0.13	3536.00	218906.00	504000	20230405	-88.10	59600	20231031	0.67	504000	-88.10	20230405	59600	0.67	20231031	504000	-88.10	20230405	59600	0.67	20231031	0.00	N	017390	5000	350 억	160081	N	N	0	N	N
117	20231208	130306	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	60100	0	3	0.00	361994600	6032	83.53	60100	60300	59900	78100	42100	60100	60012.37	3.20	0	-735	60633	60366	60133	59866	59633	60350	59850	350	18000	5000	42070	100	1	5000000	3005	17.00	0.27	12	0.12	3536.00	218906.00	504000	20230405	-88.08	59600	20231031	0.84	504000	-88.08	20230405	59600	0.84	20231031	504000	-88.08	20230405	59600	0.84	20231031	0.00	N	017390	5000	350 억	160081	N	N	0	N	N
118	20231208	120302	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	60000	-100	5	-0.17	292376800	4872	67.47	60100	60300	59900	78100	42100	60100	60011.66	3.20	0	-664	60633	60366	60133	59866	59633	60350	59850	350	18000	5000	42070	100	1	5000000	3000	16.97	0.27	12	0.10	3536.00	218906.00	504000	20230405	-88.10	59600	20231031	0.67	504000	-88.10	20230405	59600	0.67	20231031	504000	-88.10	20230405	59600	0.67	20231031	0.00	N	017390	5000	350 억	160081	N	N	0	N	N
119	20231208	110301	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	60000	-100	5	-0.17	245572900	4092	56.67	60100	60300	59900	78100	42100	60100	60012.93	3.20	0	-601	60633	60366	60133	59866	59633	60350	59850	350	18000	5000	42070	100	1	5000000	3000	16.97	0.27	12	0.08	3536.00	218906.00	504000	20230405	-88.10	59600	20231031	0.67	504000	-88.10	20230405	59600	0.67	20231031	504000	-88.10	20230405	59600	0.67	20231031	0.00	N	017390	5000	350 억	160081	N	N	0	N	N
120	20231208	100306	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	60000	-100	5	-0.17	138937100	2315	32.06	60100	60300	59900	78100	42100	60100	60016.03	3.20	0	-533	60633	60366	60133	59866	59633	60350	59850	350	18000	5000	42070	100	1	5000000	3000	16.97	0.27	12	0.05	3536.00	218906.00	504000	20230405	-88.10	59600	20231031	0.67	504000	-88.10	20230405	59600	0.67	20231031	504000	-88.10	20230405	59600	0.67	20231031	0.00	N	017390	5000	350 억	160081	N	N	0	N	N
121	20231208	090304	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	60100	0	3	0.00	23426300	390	5.40	60100	60300	60000	78100	42100	60100	60067.44	3.20	0	-183	60633	60366	60133	59866	59633	60350	59850	350	18000	5000	42070	100	1	5000000	3005	17.00	0.27	12	0.01	3536.00	218906.00	504000	20230405	-88.08	59600	20231031	0.84	504000	-88.08	20230405	59600	0.84	20231031	504000	-88.08	20230405	59600	0.84	20231031	0.00	N	017390	5000	350 억	160081	N	N	0	N	N
122	20231207	160303	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	60100	-200	5	-0.33	427446700	7111	69.67	60100	60400	59900	78300	42300	60300	60110.63	3.18	0	69	60633	60466	60133	59966	59633	60550	60050	350	18000	5000	42210	100	1	5000000	3005	17.00	0.27	12	0.14	3536.00	218906.00	504000	20230405	-88.08	59600	20231031	0.84	504000	-88.08	20230405	59600	0.84	20231031	504000	-88.08	20230405	59600	0.84	20231031	0.00	N	017390	5000	350 억	158902	N	N	2	N	N
123	20231207	150304	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	60100	-200	5	-0.33	399222300	6642	65.07	60100	60400	59900	78300	42300	60300	60105.74	3.18	0	131	60633	60466	60133	59966	59633	60550	60050	350	18000	5000	42210	100	1	5000000	3005	17.00	0.27	12	0.13	3536.00	218906.00	504000	20230405	-88.08	59600	20231031	0.84	504000	-88.08	20230405	59600	0.84	20231031	504000	-88.08	20230405	59600	0.84	20231031	0.00	N	017390	5000	350 억	158902	N	N	2	N	N
124	20231207	140303	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	60200	-100	5	-0.17	260449600	4334	42.46	60100	60400	59900	78300	42300	60300	60094.51	3.18	0	3	60633	60466	60133	59966	59633	60550	60050	350	18000	5000	42210	100	1	5000000	3010	17.02	0.28	12	0.09	3536.00	218906.00	504000	20230405	-88.06	59600	20231031	1.01	504000	-88.06	20230405	59600	1.01	20231031	504000	-88.06	20230405	59600	1.01	20231031	0.00	N	017390	5000	350 억	158902	N	N	2	N	N
125	20231207	130303	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	60300	0	3	0.00	222371800	3702	36.27	60100	60300	59900	78300	42300	60300	60068.02	3.18	0	-215	60633	60466	60133	59966	59633	60550	60050	350	18000	5000	42210	100	1	5000000	3015	17.05	0.28	12	0.07	3536.00	218906.00	504000	20230405	-88.04	59600	20231031	1.17	504000	-88.04	20230405	59600	1.17	20231031	504000	-88.04	20230405	59600	1.17	20231031	0.00	N	017390	5000	350 억	158902	N	N	2	N	N
126	20231207	120304	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	60100	-200	5	-0.33	193906500	3229	31.64	60100	60300	59900	78300	42300	60300	60051.56	3.18	0	-291	60633	60466	60133	59966	59633	60550	60050	350	18000	5000	42210	100	1	5000000	3005	17.00	0.27	12	0.06	3536.00	218906.00	504000	20230405	-88.08	59600	20231031	0.84	504000	-88.08	20230405	59600	0.84	20231031	504000	-88.08	20230405	59600	0.84	20231031	0.00	N	017390	5000	350 억	158902	N	N	2	N	N
127	20231207	110300	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	60100	-200	5	-0.33	136700200	2278	22.32	60100	60300	59900	78300	42300	60300	60008.87	3.18	0	-471	60633	60466	60133	59966	59633	60550	60050	350	18000	5000	42210	100	1	5000000	3005	17.00	0.27	12	0.05	3536.00	218906.00	504000	20230405	-88.08	59600	20231031	0.84	504000	-88.08	20230405	59600	0.84	20231031	504000	-88.08	20230405	59600	0.84	20231031	0.00	N	017390	5000	350 억	158902	N	N	2	N	N
128	20231207	100302	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	60000	-300	5	-0.50	69512700	1158	11.35	60100	60300	59900	78300	42300	60300	60028.24	3.18	0	-154	60633	60466	60133	59966	59633	60550	60050	350	18000	5000	42210	100	1	5000000	3000	16.97	0.27	12	0.02	3536.00	218906.00	504000	20230405	-88.10	59600	20231031	0.67	504000	-88.10	20230405	59600	0.67	20231031	504000	-88.10	20230405	59600	0.67	20231031	0.00	N	017390	5000	350 억	158902	N	N	2	N	N
129	20231207	090303	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	60000	-300	5	-0.50	7091900	118	1.16	60100	60300	60000	78300	42300	60300	60100.85	3.18	0	-55	60633	60466	60133	59966	59633	60550	60050	350	18000	5000	42210	100	1	5000000	3000	16.97	0.27	12	0.00	3536.00	218906.00	504000	20230405	-88.10	59600	20231031	0.67	504000	-88.10	20230405	59600	0.67	20231031	504000	-88.10	20230405	59600	0.67	20231031	0.00	N	017390	5000	350 억	158902	N	N	2	N	N
130	20231206	160258	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	60300	200	2	0.33	608044800	10134	107.57	60100	60300	59800	78100	42100	60100	60000.24	3.17	0	-905	60566	60332	60166	59932	59766	60250	59850	350	18000	5000	42070	100	1	5000000	3015	17.05	0.28	12	0.20	3536.00	218906.00	504000	20230405	-88.04	59600	20231031	1.17	504000	-88.04	20230405	59600	1.17	20231031	504000	-88.04	20230405	59600	1.17	20231031	0.00	N	017390	5000	350 억	158740	N	N	2	N	N
131	20231206	150305	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	60000	-100	5	-0.17	540321700	9006	95.59	60100	60300	59800	78100	42100	60100	59995.75	3.17	0	-966	60566	60332	60166	59932	59766	60250	59850	350	18000	5000	42070	100	1	5000000	3000	16.97	0.27	12	0.18	3536.00	218906.00	504000	20230405	-88.10	59600	20231031	0.67	504000	-88.10	20230405	59600	0.67	20231031	504000	-88.10	20230405	59600	0.67	20231031	0.00	N	017390	5000	350 억	158740	N	N	0	N	N
132	20231206	140302	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	60200	100	2	0.17	477348400	7957	84.46	60100	60300	59800	78100	42100	60100	59991.00	3.17	0	-922	60566	60332	60166	59932	59766	60250	59850	350	18000	5000	42070	100	1	5000000	3010	17.02	0.28	12	0.16	3536.00	218906.00	504000	20230405	-88.06	59600	20231031	1.01	504000	-88.06	20230405	59600	1.01	20231031	504000	-88.06	20230405	59600	1.01	20231031	0.00	N	017390	5000	350 억	158740	N	N	0	N	N
133	20231206	130302	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	60000	-100	5	-0.17	311653400	5199	55.19	60100	60100	59800	78100	42100	60100	59944.87	3.17	0	-812	60566	60332	60166	59932	59766	60250	59850	350	18000	5000	42070	100	1	5000000	3000	16.97	0.27	12	0.10	3536.00	218906.00	504000	20230405	-88.10	59600	20231031	0.67	504000	-88.10	20230405	59600	0.67	20231031	504000	-88.10	20230405	59600	0.67	20231031	0.00	N	017390	5000	350 억	158740	N	N	0	N	N
134	20231206	120259	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	60100	0	3	0.00	264380400	4412	46.83	60100	60100	59800	78100	42100	60100	59923.03	3.17	0	-715	60566	60332	60166	59932	59766	60250	59850	350	18000	5000	42070	100	1	5000000	3005	17.00	0.27	12	0.09	3536.00	218906.00	504000	20230405	-88.08	59600	20231031	0.84	504000	-88.08	20230405	59600	0.84	20231031	504000	-88.08	20230405	59600	0.84	20231031	0.00	N	017390	5000	350 억	158740	N	N	0	N	N
135	20231206	110303	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	60100	0	3	0.00	231950900	3872	41.10	60100	60100	59800	78100	42100	60100	59904.67	3.17	0	-720	60566	60332	60166	59932	59766	60250	59850	350	18000	5000	42070	100	1	5000000	3005	17.00	0.27	12	0.08	3536.00	218906.00	504000	20230405	-88.08	59600	20231031	0.84	504000	-88.08	20230405	59600	0.84	20231031	504000	-88.08	20230405	59600	0.84	20231031	0.00	N	017390	5000	350 억	158740	N	N	0	N	N
136	20231206	100301	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	60000	-100	5	-0.17	210950100	3522	37.38	60100	60100	59800	78100	42100	60100	59894.97	3.17	0	-616	60566	60332	60166	59932	59766	60250	59850	350	18000	5000	42070	100	1	5000000	3000	16.97	0.27	12	0.07	3536.00	218906.00	504000	20230405	-88.10	59600	20231031	0.67	504000	-88.10	20230405	59600	0.67	20231031	504000	-88.10	20230405	59600	0.67	20231031	0.00	N	017390	5000	350 억	158740	N	N	0	N	N
137	20231206	090302	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	60100	0	3	0.00	2583300	43	0.46	60100	60100	60000	78100	42100	60100	60076.74	3.17	0	-19	60566	60332	60166	59932	59766	60250	59850	350	18000	5000	42070	100	1	5000000	3005	17.00	0.27	12	0.00	3536.00	218906.00	504000	20230405	-88.08	59600	20231031	0.84	504000	-88.08	20230405	59600	0.84	20231031	504000	-88.08	20230405	59600	0.84	20231031	0.00	N	017390	5000	350 억	158740	N	N	0	N	N
138	20231205	160302	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	60100	-200	5	-0.33	563934400	9379	104.07	60300	60400	60000	78300	42300	60300	60127.38	3.22	0	-2443	60766	60532	60266	60032	59766	60650	60150	350	18000	5000	42210	100	1	5000000	3005	17.00	0.27	12	0.19	3536.00	218906.00	504000	20230405	-88.08	59600	20231031	0.84	504000	-88.08	20230405	59600	0.84	20231031	504000	-88.08	20230405	59600	0.84	20231031	0.00	N	017390	5000	350 억	160750	N	N	0	N	N
139	20231205	150302	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	60100	-200	5	-0.33	511809300	8511	94.44	60300	60400	60000	78300	42300	60300	60135.04	3.22	0	-1963	60766	60532	60266	60032	59766	60650	60150	350	18000	5000	42210	100	1	5000000	3005	17.00	0.27	12	0.17	3536.00	218906.00	504000	20230405	-88.08	59600	20231031	0.84	504000	-88.08	20230405	59600	0.84	20231031	504000	-88.08	20230405	59600	0.84	20231031	0.00	N	017390	5000	350 억	160750	N	N	0	N	N
140	20231205	140302	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	60200	-100	5	-0.17	296340200	4925	54.65	60300	60400	60000	78300	42300	60300	60170.60	3.22	0	-810	60766	60532	60266	60032	59766	60650	60150	350	18000	5000	42210	100	1	5000000	3010	17.02	0.28	12	0.10	3536.00	218906.00	504000	20230405	-88.06	59600	20231031	1.01	504000	-88.06	20230405	59600	1.01	20231031	504000	-88.06	20230405	59600	1.01	20231031	0.00	N	017390	5000	350 억	160750	N	N	0	N	N
141	20231205	130302	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	60300	0	3	0.00	256963900	4271	47.39	60300	60400	60000	78300	42300	60300	60164.81	3.22	0	-679	60766	60532	60266	60032	59766	60650	60150	350	18000	5000	42210	100	1	5000000	3015	17.05	0.28	12	0.09	3536.00	218906.00	504000	20230405	-88.04	59600	20231031	1.17	504000	-88.04	20230405	59600	1.17	20231031	504000	-88.04	20230405	59600	1.17	20231031	0.00	N	017390	5000	350 억	160750	N	N	0	N	N
142	20231205	120300	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	60300	0	3	0.00	195564600	3251	36.07	60300	60400	60000	78300	42300	60300	60155.21	3.22	0	-414	60766	60532	60266	60032	59766	60650	60150	350	18000	5000	42210	100	1	5000000	3015	17.05	0.28	12	0.07	3536.00	218906.00	504000	20230405	-88.04	59600	20231031	1.17	504000	-88.04	20230405	59600	1.17	20231031	504000	-88.04	20230405	59600	1.17	20231031	0.00	N	017390	5000	350 억	160750	N	N	0	N	N
143	20231205	110300	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	60200	-100	5	-0.17	148173500	2464	27.34	60300	60400	60000	78300	42300	60300	60135.35	3.22	0	-408	60766	60532	60266	60032	59766	60650	60150	350	18000	5000	42210	100	1	5000000	3010	17.02	0.28	12	0.05	3536.00	218906.00	504000	20230405	-88.06	59600	20231031	1.01	504000	-88.06	20230405	59600	1.01	20231031	504000	-88.06	20230405	59600	1.01	20231031	0.00	N	017390	5000	350 억	160750	N	N	0	N	N
144	20231205	100300	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	60100	-200	5	-0.33	91748000	1526	16.93	60300	60400	60000	78300	42300	60300	60123.20	3.22	0	-191	60766	60532	60266	60032	59766	60650	60150	350	18000	5000	42210	100	1	5000000	3005	17.00	0.27	12	0.03	3536.00	218906.00	504000	20230405	-88.08	59600	20231031	0.84	504000	-88.08	20230405	59600	0.84	20231031	504000	-88.08	20230405	59600	0.84	20231031	0.00	N	017390	5000	350 억	160750	N	N	0	N	N
145	20231205	090259	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	60200	-100	5	-0.17	11491600	191	2.12	60300	60300	60100	78300	42300	60300	60165.45	3.22	0	-49	60766	60532	60266	60032	59766	60650	60150	350	18000	5000	42210	100	1	5000000	3010	17.02	0.28	12	0.00	3536.00	218906.00	504000	20230405	-88.06	59600	20231031	1.01	504000	-88.06	20230405	59600	1.01	20231031	504000	-88.06	20230405	59600	1.01	20231031	0.00	N	017390	5000	350 억	160750	N	N	0	N	N
146	20231204	160301	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	60300	100	2	0.17	538529900	8944	137.22	60100	60500	60000	78200	42200	60200	60211.30	3.18	0	928	60666	60432	60266	60032	59866	60350	59950	350	18000	5000	42140	100	1	5000000	3015	17.05	0.28	12	0.18	3536.00	218906.00	504000	20230405	-88.04	59600	20231031	1.17	504000	-88.04	20230405	59600	1.17	20231031	504000	-88.04	20230405	59600	1.17	20231031	0.00	N	017390	5000	350 억	159206	N	N	14	N	N
147	20231204	150302	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	60400	200	2	0.33	512106000	8506	130.50	60100	60500	60000	78200	42200	60200	60205.27	3.18	0	1090	60666	60432	60266	60032	59866	60350	59950	350	18000	5000	42140	100	1	5000000	3020	17.08	0.28	12	0.17	3536.00	218906.00	504000	20230405	-88.02	59600	20231031	1.34	504000	-88.02	20230405	59600	1.34	20231031	504000	-88.02	20230405	59600	1.34	20231031	0.00	N	017390	5000	350 억	159206	N	N	14	N	N
148	20231204	140300	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	60400	200	2	0.33	419800000	6977	107.04	60100	60400	60000	78200	42200	60200	60169.13	3.18	0	502	60666	60432	60266	60032	59866	60350	59950	350	18000	5000	42140	100	1	5000000	3020	17.08	0.28	12	0.14	3536.00	218906.00	504000	20230405	-88.02	59600	20231031	1.34	504000	-88.02	20230405	59600	1.34	20231031	504000	-88.02	20230405	59600	1.34	20231031	0.00	N	017390	5000	350 억	159206	N	N	14	N	N
149	20231204	130259	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	60300	100	2	0.17	373977800	6217	95.38	60100	60400	60000	78200	42200	60200	60154.06	3.18	0	402	60666	60432	60266	60032	59866	60350	59950	350	18000	5000	42140	100	1	5000000	3015	17.05	0.28	12	0.12	3536.00	218906.00	504000	20230405	-88.04	59600	20231031	1.17	504000	-88.04	20230405	59600	1.17	20231031	504000	-88.04	20230405	59600	1.17	20231031	0.00	N	017390	5000	350 억	159206	N	N	14	N	N
150	20231204	120300	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	60300	100	2	0.17	310754000	5167	79.27	60100	60400	60000	78200	42200	60200	60142.06	3.18	0	425	60666	60432	60266	60032	59866	60350	59950	350	18000	5000	42140	100	1	5000000	3015	17.05	0.28	12	0.10	3536.00	218906.00	504000	20230405	-88.04	59600	20231031	1.17	504000	-88.04	20230405	59600	1.17	20231031	504000	-88.04	20230405	59600	1.17	20231031	0.00	N	017390	5000	350 억	159206	N	N	14	N	N
151	20231204	110300	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	60100	-100	5	-0.17	240114700	3994	61.28	60100	60300	60000	78200	42200	60200	60118.85	3.18	0	-35	60666	60432	60266	60032	59866	60350	59950	350	18000	5000	42140	100	1	5000000	3005	17.00	0.27	12	0.08	3536.00	218906.00	504000	20230405	-88.08	59600	20231031	0.84	504000	-88.08	20230405	59600	0.84	20231031	504000	-88.08	20230405	59600	0.84	20231031	0.00	N	017390	5000	350 억	159206	N	N	14	N	N
152	20231204	100259	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	60200	0	3	0.00	97501200	1621	24.87	60100	60300	60000	78200	42200	60200	60148.80	3.18	0	-211	60666	60432	60266	60032	59866	60350	59950	350	18000	5000	42140	100	1	5000000	3010	17.02	0.28	12	0.03	3536.00	218906.00	504000	20230405	-88.06	59600	20231031	1.01	504000	-88.06	20230405	59600	1.01	20231031	504000	-88.06	20230405	59600	1.01	20231031	0.00	N	017390	5000	350 억	159206	N	N	14	N	N
153	20231204	090259	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	60100	-100	5	-0.17	10764700	179	2.75	60100	60200	60100	78200	42200	60200	60137.99	3.18	0	-47	60666	60432	60266	60032	59866	60350	59950	350	18000	5000	42140	100	1	5000000	3005	17.00	0.27	12	0.00	3536.00	218906.00	504000	20230405	-88.08	59600	20231031	0.84	504000	-88.08	20230405	59600	0.84	20231031	504000	-88.08	20230405	59600	0.84	20231031	0.00	N	017390	5000	350 억	159206	N	N	14	N	N
154	20231201	160259	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	60200	-100	5	-0.17	390984700	6492	82.45	60300	60500	60100	78300	42300	60300	60225.62	3.23	0	-2991	60633	60466	60333	60166	60033	60400	60100	350	18000	5000	42210	100	1	5000000	3010	17.02	0.28	12	0.13	3536.00	218906.00	504000	20230405	-88.06	59600	20231031	1.01	504000	-88.06	20230405	59600	1.01	20231031	504000	-88.06	20230405	59600	1.01	20231031	0.00	N	017390	5000	350 억	161447	N	N	14	N	N
155	20231201	150259	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	60200	-100	5	-0.17	358925500	5959	75.68	60300	60500	60100	78300	42300	60300	60232.51	3.23	0	-2584	60633	60466	60333	60166	60033	60400	60100	350	18000	5000	42210	100	1	5000000	3010	17.02	0.28	12	0.12	3536.00	218906.00	504000	20230405	-88.06	59600	20231031	1.01	504000	-88.06	20230405	59600	1.01	20231031	504000	-88.06	20230405	59600	1.01	20231031	0.00	N	017390	5000	350 억	161447	N	N	0	N	N
156	20231201	140259	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	60200	-100	5	-0.17	245805500	4079	51.80	60300	60500	60200	78300	42300	60300	60261.22	3.23	0	-1584	60633	60466	60333	60166	60033	60400	60100	350	18000	5000	42210	100	1	5000000	3010	17.02	0.28	12	0.08	3536.00	218906.00	504000	20230405	-88.06	59600	20231031	1.01	504000	-88.06	20230405	59600	1.01	20231031	504000	-88.06	20230405	59600	1.01	20231031	0.00	N	017390	5000	350 억	161447	N	N	0	N	N
157	20231201	130258	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	60300	0	3	0.00	198528200	3294	41.83	60300	60500	60200	78300	42300	60300	60269.64	3.23	0	-1309	60633	60466	60333	60166	60033	60400	60100	350	18000	5000	42210	100	1	5000000	3015	17.05	0.28	12	0.07	3536.00	218906.00	504000	20230405	-88.04	59600	20231031	1.17	504000	-88.04	20230405	59600	1.17	20231031	504000	-88.04	20230405	59600	1.17	20231031	0.00	N	017390	5000	350 억	161447	N	N	0	N	N
158	20231201	120300	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	60300	0	3	0.00	176475200	2928	37.19	60300	60500	60200	78300	42300	60300	60271.58	3.23	0	-1097	60633	60466	60333	60166	60033	60400	60100	350	18000	5000	42210	100	1	5000000	3015	17.05	0.28	12	0.06	3536.00	218906.00	504000	20230405	-88.04	59600	20231031	1.17	504000	-88.04	20230405	59600	1.17	20231031	504000	-88.04	20230405	59600	1.17	20231031	0.00	N	017390	5000	350 억	161447	N	N	0	N	N
159	20231201	110259	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	60200	-100	5	-0.17	114382600	1898	24.10	60300	60500	60200	78300	42300	60300	60264.81	3.23	0	-576	60633	60466	60333	60166	60033	60400	60100	350	18000	5000	42210	100	1	5000000	3010	17.02	0.28	12	0.04	3536.00	218906.00	504000	20230405	-88.06	59600	20231031	1.01	504000	-88.06	20230405	59600	1.01	20231031	504000	-88.06	20230405	59600	1.01	20231031	0.00	N	017390	5000	350 억	161447	N	N	0	N	N
160	20231201	100300	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	60300	0	3	0.00	64292400	1066	13.54	60300	60500	60200	78300	42300	60300	60311.82	3.23	0	-391	60633	60466	60333	60166	60033	60400	60100	350	18000	5000	42210	100	1	5000000	3015	17.05	0.28	12	0.02	3536.00	218906.00	504000	20230405	-88.04	59600	20231031	1.17	504000	-88.04	20230405	59600	1.17	20231031	504000	-88.04	20230405	59600	1.17	20231031	0.00	N	017390	5000	350 억	161447	N	N	0	N	N
161	20231201	090256	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	60300	0	3	0.00	2411000	40	0.51	60300	60300	60200	78300	42300	60300	60275.00	3.23	0	-13	60633	60466	60333	60166	60033	60400	60100	350	18000	5000	42210	100	1	5000000	3015	17.05	0.28	12	0.00	3536.00	218906.00	504000	20230405	-88.04	59600	20231031	1.17	504000	-88.04	20230405	59600	1.17	20231031	504000	-88.04	20230405	59600	1.17	20231031	0.00	N	017390	5000	350 억	161447	N	N	0	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History