KissMeData/071320/price/prices-20231201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

72 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	20231229	160703	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	24450	-50	5	-0.20	100102250	4096	142.27	24450	24650	24200	31850	17150	24500	24439.03	0.32	578	780	25233	24866	24583	24216	23933	24725	24075	579	7350	5000	17640	50	1	11578744	2831	-1.54	0.17	12	0.04	-15880.00	143557.00	32100	20230130	-23.83	23000	20231114	6.30	32100	-23.83	20230130	23000	6.30	20231114	32100	-23.83	20230130	23000	6.30	20231114	0.17	N	071320	5000	578 억	37233	N	N	1	N	N
3	20231229	150658	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	24450	-50	5	-0.20	100102250	4096	142.27	24450	24650	24200	31850	17150	24500	24439.03	0.32	578	780	25233	24866	24583	24216	23933	24725	24075	579	7350	5000	17640	50	1	11578744	2831	-1.54	0.17	12	0.04	-15880.00	143557.00	32100	20230130	-23.83	23000	20231114	6.30	32100	-23.83	20230130	23000	6.30	20231114	32100	-23.83	20230130	23000	6.30	20231114	0.17	N	071320	5000	578 억	37233	N	N	1	N	N
4	20231229	140659	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	24450	-50	5	-0.20	100102250	4096	142.27	24450	24650	24200	31850	17150	24500	24439.03	0.32	578	780	25233	24866	24583	24216	23933	24725	24075	579	7350	5000	17640	50	1	11578744	2831	-1.54	0.17	12	0.04	-15880.00	143557.00	32100	20230130	-23.83	23000	20231114	6.30	32100	-23.83	20230130	23000	6.30	20231114	32100	-23.83	20230130	23000	6.30	20231114	0.17	N	071320	5000	578 억	37233	N	N	1	N	N
5	20231229	130658	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	24450	-50	5	-0.20	100102250	4096	142.27	24450	24650	24200	31850	17150	24500	24439.03	0.32	578	780	25233	24866	24583	24216	23933	24725	24075	579	7350	5000	17640	50	1	11578744	2831	-1.54	0.17	12	0.04	-15880.00	143557.00	32100	20230130	-23.83	23000	20231114	6.30	32100	-23.83	20230130	23000	6.30	20231114	32100	-23.83	20230130	23000	6.30	20231114	0.17	N	071320	5000	578 억	37233	N	N	1	N	N
6	20231229	120700	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	24450	-50	5	-0.20	100102250	4096	142.27	24450	24650	24200	31850	17150	24500	24439.03	0.32	578	780	25233	24866	24583	24216	23933	24725	24075	579	7350	5000	17640	50	1	11578744	2831	-1.54	0.17	12	0.04	-15880.00	143557.00	32100	20230130	-23.83	23000	20231114	6.30	32100	-23.83	20230130	23000	6.30	20231114	32100	-23.83	20230130	23000	6.30	20231114	0.17	N	071320	5000	578 억	37233	N	N	1	N	N
7	20231229	110631	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	24450	-50	5	-0.20	100102250	4096	142.27	24450	24650	24200	31850	17150	24500	24439.03	0.32	578	780	25233	24866	24583	24216	23933	24725	24075	579	7350	5000	17640	50	1	11578744	2831	-1.54	0.17	12	0.04	-15880.00	143557.00	32100	20230130	-23.83	23000	20231114	6.30	32100	-23.83	20230130	23000	6.30	20231114	32100	-23.83	20230130	23000	6.30	20231114	0.17	N	071320	5000	578 억	37233	N	N	1	N	N
8	20231229	100636	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	24450	-50	5	-0.20	100102250	4096	142.27	24450	24650	24200	31850	17150	24500	24439.03	0.32	578	780	25233	24866	24583	24216	23933	24725	24075	579	7350	5000	17640	50	1	11578744	2831	-1.54	0.17	12	0.04	-15880.00	143557.00	32100	20230130	-23.83	23000	20231114	6.30	32100	-23.83	20230130	23000	6.30	20231114	32100	-23.83	20230130	23000	6.30	20231114	0.17	N	071320	5000	578 억	37233	N	N	1	N	N
9	20231229	090637	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	24450	-50	5	-0.20	100102250	4096	142.27	24450	24650	24200	31850	17150	24500	24439.03	0.32	578	780	25233	24866	24583	24216	23933	24725	24075	579	7350	5000	17640	50	1	11578744	2831	-1.54	0.17	12	0.04	-15880.00	143557.00	32100	20230130	-23.83	23000	20231114	6.30	32100	-23.83	20230130	23000	6.30	20231114	32100	-23.83	20230130	23000	6.30	20231114	0.17	N	071320	5000	578 억	37233	N	N	1	N	N
10	20231228	160630	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	24450	-50	5	-0.20	100102250	4096	142.27	24450	24650	24200	31850	17150	24500	24439.03	0.32	0	780	25233	24866	24583	24216	23933	24725	24075	579	7350	5000	17640	50	1	11578744	2831	-1.54	0.17	12	0.04	-15880.00	143557.00	32100	20230130	-23.83	23000	20231114	6.30	32100	-23.83	20230130	23000	6.30	20231114	32100	-23.83	20230130	23000	6.30	20231114	0.17	N	071320	5000	578 억	36655	N	N	1	N	N
11	20231228	150636	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	24500	0	3	0.00	93621000	3831	133.07	24450	24650	24200	31850	17150	24500	24437.74	0.32	0	982	25233	24866	24583	24216	23933	24725	24075	579	7350	5000	17640	50	1	11578744	2837	-1.54	0.17	12	0.03	-15880.00	143557.00	32100	20230130	-23.68	23000	20231114	6.52	32100	-23.68	20230130	23000	6.52	20231114	32100	-23.68	20230130	23000	6.52	20231114	0.17	N	071320	5000	578 억	36655	N	N	2	N	N
12	20231228	140629	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	24500	0	3	0.00	74149650	3036	105.45	24450	24650	24200	31850	17150	24500	24423.47	0.32	0	714	25233	24866	24583	24216	23933	24725	24075	579	7350	5000	17640	50	1	11578744	2837	-1.54	0.17	12	0.03	-15880.00	143557.00	32100	20230130	-23.68	23000	20231114	6.52	32100	-23.68	20230130	23000	6.52	20231114	32100	-23.68	20230130	23000	6.52	20231114	0.17	N	071320	5000	578 억	36655	N	N	2	N	N
13	20231228	130630	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	24500	0	3	0.00	66781200	2735	95.00	24450	24650	24200	31850	17150	24500	24417.26	0.32	0	493	25233	24866	24583	24216	23933	24725	24075	579	7350	5000	17640	50	1	11578744	2837	-1.54	0.17	12	0.02	-15880.00	143557.00	32100	20230130	-23.68	23000	20231114	6.52	32100	-23.68	20230130	23000	6.52	20231114	32100	-23.68	20230130	23000	6.52	20231114	0.17	N	071320	5000	578 억	36655	N	N	2	N	N
14	20231228	120632	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	24450	-50	5	-0.20	64846800	2656	92.25	24450	24650	24200	31850	17150	24500	24415.21	0.32	0	473	25233	24866	24583	24216	23933	24725	24075	579	7350	5000	17640	50	1	11578744	2831	-1.54	0.17	12	0.02	-15880.00	143557.00	32100	20230130	-23.83	23000	20231114	6.30	32100	-23.83	20230130	23000	6.30	20231114	32100	-23.83	20230130	23000	6.30	20231114	0.17	N	071320	5000	578 억	36655	N	N	2	N	N
15	20231228	110632	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	24400	-100	5	-0.41	43027100	1765	61.31	24450	24650	24200	31850	17150	24500	24377.96	0.32	0	473	25233	24866	24583	24216	23933	24725	24075	579	7350	5000	17640	50	1	11578744	2825	-1.54	0.17	12	0.02	-15880.00	143557.00	32100	20230130	-23.99	23000	20231114	6.09	32100	-23.99	20230130	23000	6.09	20231114	32100	-23.99	20230130	23000	6.09	20231114	0.17	N	071320	5000	578 억	36655	N	N	2	N	N
16	20231228	100630	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	24500	0	3	0.00	10802900	441	15.32	24450	24650	24400	31850	17150	24500	24496.37	0.32	0	-5	25233	24866	24583	24216	23933	24725	24075	579	7350	5000	17640	50	1	11578744	2837	-1.54	0.17	12	0.00	-15880.00	143557.00	32100	20230130	-23.68	23000	20231114	6.52	32100	-23.68	20230130	23000	6.52	20231114	32100	-23.68	20230130	23000	6.52	20231114	0.17	N	071320	5000	578 억	36655	N	N	2	N	N
17	20231228	090630	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	24650	150	2	0.61	123050	5	0.17	24450	24650	24450	31850	17150	24500	24610.00	0.32	0	4	25233	24866	24583	24216	23933	24725	24075	579	7350	5000	17640	50	1	11578744	2854	-1.55	0.17	12	0.00	-15880.00	143557.00	32100	20230130	-23.21	23000	20231114	7.17	32100	-23.21	20230130	23000	7.17	20231114	32100	-23.21	20230130	23000	7.17	20231114	0.17	N	071320	5000	578 억	36655	N	N	2	N	N
18	20231227	160625	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	24500	-150	5	-0.61	70278550	2878	123.36	24550	24950	24300	32000	17300	24650	24419.15	0.32	0	-276	25150	24900	24700	24450	24250	24800	24350	579	7350	5000	17740	50	1	11578744	2837	-1.54	0.17	12	0.02	-15880.00	143557.00	32100	20230130	-23.68	23000	20231114	6.52	32100	-23.68	20230130	23000	6.52	20231114	32100	-23.68	20230130	23000	6.52	20231114	0.17	N	071320	5000	578 억	36665	N	N	2	N	N
19	20231227	150634	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	24300	-350	5	-1.42	53742600	2201	94.34	24550	24950	24300	32000	17300	24650	24417.36	0.32	0	-515	25150	24900	24700	24450	24250	24800	24350	579	7350	5000	17740	50	1	11578744	2814	-1.53	0.17	12	0.02	-15880.00	143557.00	32100	20230130	-24.30	23000	20231114	5.65	32100	-24.30	20230130	23000	5.65	20231114	32100	-24.30	20230130	23000	5.65	20231114	0.17	N	071320	5000	578 억	36665	N	N	0	N	N
20	20231227	140631	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	24350	-300	5	-1.22	43840300	1794	76.90	24550	24950	24300	32000	17300	24650	24437.18	0.32	0	-442	25150	24900	24700	24450	24250	24800	24350	579	7350	5000	17740	50	1	11578744	2819	-1.53	0.17	12	0.02	-15880.00	143557.00	32100	20230130	-24.14	23000	20231114	5.87	32100	-24.14	20230130	23000	5.87	20231114	32100	-24.14	20230130	23000	5.87	20231114	0.17	N	071320	5000	578 억	36665	N	N	0	N	N
21	20231227	130626	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	24400	-250	5	-1.01	32682400	1336	57.27	24550	24950	24350	32000	17300	24650	24462.87	0.32	0	-312	25150	24900	24700	24450	24250	24800	24350	579	7350	5000	17740	50	1	11578744	2825	-1.54	0.17	12	0.01	-15880.00	143557.00	32100	20230130	-23.99	23000	20231114	6.09	32100	-23.99	20230130	23000	6.09	20231114	32100	-23.99	20230130	23000	6.09	20231114	0.17	N	071320	5000	578 억	36665	N	N	0	N	N
22	20231227	120627	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	24350	-300	5	-1.22	24370650	995	42.65	24550	24950	24350	32000	17300	24650	24493.12	0.32	0	-272	25150	24900	24700	24450	24250	24800	24350	579	7350	5000	17740	50	1	11578744	2819	-1.53	0.17	12	0.01	-15880.00	143557.00	32100	20230130	-24.14	23000	20231114	5.87	32100	-24.14	20230130	23000	5.87	20231114	32100	-24.14	20230130	23000	5.87	20231114	0.17	N	071320	5000	578 억	36665	N	N	0	N	N
23	20231227	110631	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	24450	-200	5	-0.81	16340400	666	28.55	24550	24950	24400	32000	17300	24650	24535.14	0.32	0	-236	25150	24900	24700	24450	24250	24800	24350	579	7350	5000	17740	50	1	11578744	2831	-1.54	0.17	12	0.01	-15880.00	143557.00	32100	20230130	-23.83	23000	20231114	6.30	32100	-23.83	20230130	23000	6.30	20231114	32100	-23.83	20230130	23000	6.30	20231114	0.17	N	071320	5000	578 억	36665	N	N	0	N	N
24	20231227	100631	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	24500	-150	5	-0.61	13031450	531	22.76	24550	24950	24400	32000	17300	24650	24541.34	0.32	0	-150	25150	24900	24700	24450	24250	24800	24350	579	7350	5000	17740	50	1	11578744	2837	-1.54	0.17	12	0.00	-15880.00	143557.00	32100	20230130	-23.68	23000	20231114	6.52	32100	-23.68	20230130	23000	6.52	20231114	32100	-23.68	20230130	23000	6.52	20231114	0.17	N	071320	5000	578 억	36665	N	N	0	N	N
25	20231227	090632	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	24650	0	3	0.00	1131000	46	1.97	24550	24650	24550	32000	17300	24650	24586.96	0.32	0	-7	25150	24900	24700	24450	24250	24800	24350	579	7350	5000	17740	50	1	11578744	2854	-1.55	0.17	12	0.00	-15880.00	143557.00	32100	20230130	-23.21	23000	20231114	7.17	32100	-23.21	20230130	23000	7.17	20231114	32100	-23.21	20230130	23000	7.17	20231114	0.17	N	071320	5000	578 억	36665	N	N	0	N	N
26	20231226	160633	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	24650	-50	5	-0.20	57514850	2333	213.64	24700	24950	24500	32100	17300	24700	24652.74	0.32	0	150	25233	24966	24733	24466	24233	25100	24600	579	7400	5000	17780	50	1	11578744	2854	-1.55	0.17	12	0.02	-15880.00	143557.00	32100	20230130	-23.21	23000	20231114	7.17	32100	-23.21	20230130	23000	7.17	20231114	32100	-23.21	20230130	23000	7.17	20231114	0.17	N	071320	5000	578 억	36875	N	N	0	N	N
27	20231226	150630	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	24650	-50	5	-0.20	56332750	2285	209.25	24700	24950	24500	32100	17300	24700	24653.28	0.32	0	151	25233	24966	24733	24466	24233	25100	24600	579	7400	5000	17780	50	1	11578744	2854	-1.55	0.17	12	0.02	-15880.00	143557.00	32100	20230130	-23.21	23000	20231114	7.17	32100	-23.21	20230130	23000	7.17	20231114	32100	-23.21	20230130	23000	7.17	20231114	0.17	N	071320	5000	578 억	36875	N	N	0	N	N
28	20231226	140632	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	24650	-50	5	-0.20	53769350	2181	199.73	24700	24950	24500	32100	17300	24700	24653.53	0.32	0	88	25233	24966	24733	24466	24233	25100	24600	579	7400	5000	17780	50	1	11578744	2854	-1.55	0.17	12	0.02	-15880.00	143557.00	32100	20230130	-23.21	23000	20231114	7.17	32100	-23.21	20230130	23000	7.17	20231114	32100	-23.21	20230130	23000	7.17	20231114	0.17	N	071320	5000	578 억	36875	N	N	0	N	N
29	20231226	130631	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	24650	-50	5	-0.20	51255900	2079	190.38	24700	24950	24500	32100	17300	24700	24654.11	0.32	0	89	25233	24966	24733	24466	24233	25100	24600	579	7400	5000	17780	50	1	11578744	2854	-1.55	0.17	12	0.02	-15880.00	143557.00	32100	20230130	-23.21	23000	20231114	7.17	32100	-23.21	20230130	23000	7.17	20231114	32100	-23.21	20230130	23000	7.17	20231114	0.17	N	071320	5000	578 억	36875	N	N	0	N	N
30	20231226	120630	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	24750	50	2	0.20	42699000	1732	158.61	24700	24950	24500	32100	17300	24700	24653.00	0.32	0	68	25233	24966	24733	24466	24233	25100	24600	579	7400	5000	17780	50	1	11578744	2866	-1.56	0.17	12	0.01	-15880.00	143557.00	32100	20230130	-22.90	23000	20231114	7.61	32100	-22.90	20230130	23000	7.61	20231114	32100	-22.90	20230130	23000	7.61	20231114	0.17	N	071320	5000	578 억	36875	N	N	0	N	N
31	20231226	110633	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	24700	0	3	0.00	40057250	1625	148.81	24700	24950	24500	32100	17300	24700	24650.62	0.32	0	32	25233	24966	24733	24466	24233	25100	24600	579	7400	5000	17780	50	1	11578744	2860	-1.56	0.17	12	0.01	-15880.00	143557.00	32100	20230130	-23.05	23000	20231114	7.39	32100	-23.05	20230130	23000	7.39	20231114	32100	-23.05	20230130	23000	7.39	20231114	0.17	N	071320	5000	578 억	36875	N	N	0	N	N
32	20231226	100630	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	24650	-50	5	-0.20	37641350	1527	139.84	24700	24950	24500	32100	17300	24700	24650.52	0.32	0	-46	25233	24966	24733	24466	24233	25100	24600	579	7400	5000	17780	50	1	11578744	2854	-1.55	0.17	12	0.01	-15880.00	143557.00	32100	20230130	-23.21	23000	20231114	7.17	32100	-23.21	20230130	23000	7.17	20231114	32100	-23.21	20230130	23000	7.17	20231114	0.17	N	071320	5000	578 억	36875	N	N	0	N	N
33	20231226	090632	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	24500	-200	5	-0.81	791350	32	2.93	24700	24950	24500	32100	17300	24700	24729.69	0.32	0	2	25233	24966	24733	24466	24233	25100	24600	579	7400	5000	17780	50	1	11578744	2837	-1.54	0.17	12	0.00	-15880.00	143557.00	32100	20230130	-23.68	23000	20231114	6.52	32100	-23.68	20230130	23000	6.52	20231114	32100	-23.68	20230130	23000	6.52	20231114	0.17	N	071320	5000	578 억	36875	N	N	0	N	N
34	20231222	160623	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	24700	50	2	0.20	26922950	1092	12.61	24600	25000	24500	32000	17300	24650	24654.63	0.32	0	-205	25883	25266	24933	24316	23983	25100	24150	579	7350	5000	17740	50	1	11578744	2860	-1.56	0.17	12	0.01	-15880.00	143557.00	32100	20230130	-23.05	23000	20231114	7.39	32100	-23.05	20230130	23000	7.39	20231114	32100	-23.05	20230130	23000	7.39	20231114	0.17	N	071320	5000	578 억	36912	N	N	0	N	N
35	20231222	150620	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	24550	-100	5	-0.41	25542500	1036	11.96	24600	25000	24500	32000	17300	24650	24654.92	0.32	0	-205	25883	25266	24933	24316	23983	25100	24150	579	7350	5000	17740	50	1	11578744	2843	-1.55	0.17	12	0.01	-15880.00	143557.00	32100	20230130	-23.52	23000	20231114	6.74	32100	-23.52	20230130	23000	6.74	20231114	32100	-23.52	20230130	23000	6.74	20231114	0.17	N	071320	5000	578 억	36912	N	N	0	N	N
36	20231222	140617	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	24650	0	3	0.00	20813000	844	9.74	24600	25000	24500	32000	17300	24650	24659.95	0.32	0	-196	25883	25266	24933	24316	23983	25100	24150	579	7350	5000	17740	50	1	11578744	2854	-1.55	0.17	12	0.01	-15880.00	143557.00	32100	20230130	-23.21	23000	20231114	7.17	32100	-23.21	20230130	23000	7.17	20231114	32100	-23.21	20230130	23000	7.17	20231114	0.17	N	071320	5000	578 억	36912	N	N	0	N	N
37	20231222	130620	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	24550	-100	5	-0.41	16727050	678	7.83	24600	25000	24500	32000	17300	24650	24671.17	0.32	0	-174	25883	25266	24933	24316	23983	25100	24150	579	7350	5000	17740	50	1	11578744	2843	-1.55	0.17	12	0.01	-15880.00	143557.00	32100	20230130	-23.52	23000	20231114	6.74	32100	-23.52	20230130	23000	6.74	20231114	32100	-23.52	20230130	23000	6.74	20231114	0.17	N	071320	5000	578 억	36912	N	N	0	N	N
38	20231222	120618	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	24550	-100	5	-0.41	16088650	652	7.53	24600	25000	24500	32000	17300	24650	24675.84	0.32	0	-148	25883	25266	24933	24316	23983	25100	24150	579	7350	5000	17740	50	1	11578744	2843	-1.55	0.17	12	0.01	-15880.00	143557.00	32100	20230130	-23.52	23000	20231114	6.74	32100	-23.52	20230130	23000	6.74	20231114	32100	-23.52	20230130	23000	6.74	20231114	0.17	N	071320	5000	578 억	36912	N	N	0	N	N
39	20231222	110620	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	24600	-50	5	-0.20	11966600	484	5.59	24600	25000	24550	32000	17300	24650	24724.38	0.32	0	-118	25883	25266	24933	24316	23983	25100	24150	579	7350	5000	17740	50	1	11578744	2848	-1.55	0.17	12	0.00	-15880.00	143557.00	32100	20230130	-23.36	23000	20231114	6.96	32100	-23.36	20230130	23000	6.96	20231114	32100	-23.36	20230130	23000	6.96	20231114	0.17	N	071320	5000	578 억	36912	N	N	0	N	N
40	20231222	100617	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	24650	0	3	0.00	9079800	367	4.24	24600	25000	24550	32000	17300	24650	24740.60	0.32	0	-82	25883	25266	24933	24316	23983	25100	24150	579	7350	5000	17740	50	1	11578744	2854	-1.55	0.17	12	0.00	-15880.00	143557.00	32100	20230130	-23.21	23000	20231114	7.17	32100	-23.21	20230130	23000	7.17	20231114	32100	-23.21	20230130	23000	7.17	20231114	0.17	N	071320	5000	578 억	36912	N	N	0	N	N
41	20231222	090618	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	24900	250	2	1.01	861300	35	0.40	24600	24900	24600	32000	17300	24650	24608.57	0.32	0	6	25883	25266	24933	24316	23983	25100	24150	579	7350	5000	17740	50	1	11578744	2883	-1.57	0.17	12	0.00	-15880.00	143557.00	32100	20230130	-22.43	23000	20231114	8.26	32100	-22.43	20230130	23000	8.26	20231114	32100	-22.43	20230130	23000	8.26	20231114	0.17	N	071320	5000	578 억	36912	N	N	0	N	N
42	20231221	160615	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	24650	-750	5	-2.95	214601600	8662	354.42	25300	25550	24600	33000	17800	25400	24775.12	0.31	0	586	25766	25582	25316	25132	24866	25675	25225	579	7600	5000	18280	50	1	11578744	2854	-1.55	0.17	12	0.07	-15880.00	143557.00	32100	20230130	-23.21	23000	20231114	7.17	32100	-23.21	20230130	23000	7.17	20231114	32100	-23.21	20230130	23000	7.17	20231114	0.17	N	071320	5000	578 억	36120	N	N	0	N	N
43	20231221	150616	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	24700	-700	5	-2.76	199390350	8045	329.17	25300	25550	24600	33000	17800	25400	24784.38	0.31	0	666	25766	25582	25316	25132	24866	25675	25225	579	7600	5000	18280	50	1	11578744	2860	-1.56	0.17	12	0.07	-15880.00	143557.00	32100	20230130	-23.05	23000	20231114	7.39	32100	-23.05	20230130	23000	7.39	20231114	32100	-23.05	20230130	23000	7.39	20231114	0.17	N	071320	5000	578 억	36120	N	N	0	N	N
44	20231221	140616	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	24650	-750	5	-2.95	153407200	6182	252.95	25300	25550	24650	33000	17800	25400	24815.14	0.31	0	309	25766	25582	25316	25132	24866	25675	25225	579	7600	5000	18280	50	1	11578744	2854	-1.55	0.17	12	0.05	-15880.00	143557.00	32100	20230130	-23.21	23000	20231114	7.17	32100	-23.21	20230130	23000	7.17	20231114	32100	-23.21	20230130	23000	7.17	20231114	0.17	N	071320	5000	578 억	36120	N	N	0	N	N
45	20231221	130615	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	24650	-750	5	-2.95	121048100	4872	199.35	25300	25550	24650	33000	17800	25400	24845.67	0.31	0	128	25766	25582	25316	25132	24866	25675	25225	579	7600	5000	18280	50	1	11578744	2854	-1.55	0.17	12	0.04	-15880.00	143557.00	32100	20230130	-23.21	23000	20231114	7.17	32100	-23.21	20230130	23000	7.17	20231114	32100	-23.21	20230130	23000	7.17	20231114	0.17	N	071320	5000	578 억	36120	N	N	0	N	N
46	20231221	120618	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	24700	-700	5	-2.76	89954000	3613	147.83	25300	25550	24700	33000	17800	25400	24897.32	0.31	0	19	25766	25582	25316	25132	24866	25675	25225	579	7600	5000	18280	50	1	11578744	2860	-1.56	0.17	12	0.03	-15880.00	143557.00	32100	20230130	-23.05	23000	20231114	7.39	32100	-23.05	20230130	23000	7.39	20231114	32100	-23.05	20230130	23000	7.39	20231114	0.17	N	071320	5000	578 억	36120	N	N	0	N	N
47	20231221	110618	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	24850	-550	5	-2.17	46645650	1865	76.31	25300	25550	24800	33000	17800	25400	25011.07	0.31	0	-128	25766	25582	25316	25132	24866	25675	25225	579	7600	5000	18280	50	1	11578744	2877	-1.56	0.17	12	0.02	-15880.00	143557.00	32100	20230130	-22.59	23000	20231114	8.04	32100	-22.59	20230130	23000	8.04	20231114	32100	-22.59	20230130	23000	8.04	20231114	0.17	N	071320	5000	578 억	36120	N	N	0	N	N
48	20231221	100615	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25050	-350	5	-1.38	14554550	577	23.61	25300	25550	25050	33000	17800	25400	25224.52	0.31	0	-78	25766	25582	25316	25132	24866	25675	25225	579	7600	5000	18280	50	1	11578744	2900	-1.58	0.17	12	0.00	-15880.00	143557.00	32100	20230130	-21.96	23000	20231114	8.91	32100	-21.96	20230130	23000	8.91	20231114	32100	-21.96	20230130	23000	8.91	20231114	0.17	N	071320	5000	578 억	36120	N	N	0	N	N
49	20231221	090616	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25350	-50	5	-0.20	2936800	116	4.75	25300	25350	25300	33000	17800	25400	25317.24	0.31	0	0	25766	25582	25316	25132	24866	25675	25225	579	7600	5000	18280	50	1	11578744	2935	-1.60	0.18	12	0.00	-15880.00	143557.00	32100	20230130	-21.03	23000	20231114	10.22	32100	-21.03	20230130	23000	10.22	20231114	32100	-21.03	20230130	23000	10.22	20231114	0.17	N	071320	5000	578 억	36120	N	N	0	N	N
50	20231220	160617	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25400	300	2	1.20	61127850	2433	42.33	25100	25500	25050	32600	17600	25100	25124.48	0.31	0	-47	26333	25716	25383	24766	24433	25550	24600	579	7500	5000	18070	50	1	11578744	2941	-1.60	0.18	12	0.02	-15880.00	143557.00	32100	20230130	-20.87	23000	20231114	10.43	32100	-20.87	20230130	23000	10.43	20231114	32100	-20.87	20230130	23000	10.43	20231114	0.16	N	071320	5000	578 억	36222	N	N	0	N	N
51	20231220	150649	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25350	250	2	1.00	56095500	2234	38.87	25100	25500	25050	32600	17600	25100	25109.89	0.31	0	-45	26333	25716	25383	24766	24433	25550	24600	579	7500	5000	18070	50	1	11578744	2935	-1.60	0.18	12	0.02	-15880.00	143557.00	32100	20230130	-21.03	23000	20231114	10.22	32100	-21.03	20230130	23000	10.22	20231114	32100	-21.03	20230130	23000	10.22	20231114	0.16	N	071320	5000	578 억	36222	N	N	0	N	N
52	20231220	140656	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25150	50	2	0.20	49464650	1970	34.27	25100	25500	25050	32600	17600	25100	25108.96	0.31	0	-46	26333	25716	25383	24766	24433	25550	24600	579	7500	5000	18070	50	1	11578744	2912	-1.58	0.18	12	0.02	-15880.00	143557.00	32100	20230130	-21.65	23000	20231114	9.35	32100	-21.65	20230130	23000	9.35	20231114	32100	-21.65	20230130	23000	9.35	20231114	0.16	N	071320	5000	578 억	36222	N	N	0	N	N
53	20231220	130653	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25100	0	3	0.00	35656850	1420	24.70	25100	25500	25050	32600	17600	25100	25110.46	0.31	0	-81	26333	25716	25383	24766	24433	25550	24600	579	7500	5000	18070	50	1	11578744	2906	-1.58	0.17	12	0.01	-15880.00	143557.00	32100	20230130	-21.81	23000	20231114	9.13	32100	-21.81	20230130	23000	9.13	20231114	32100	-21.81	20230130	23000	9.13	20231114	0.16	N	071320	5000	578 억	36222	N	N	0	N	N
54	20231220	120614	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25050	-50	5	-0.20	24939700	993	17.28	25100	25500	25050	32600	17600	25100	25115.51	0.31	0	-77	26333	25716	25383	24766	24433	25550	24600	579	7500	5000	18070	50	1	11578744	2900	-1.58	0.17	12	0.01	-15880.00	143557.00	32100	20230130	-21.96	23000	20231114	8.91	32100	-21.96	20230130	23000	8.91	20231114	32100	-21.96	20230130	23000	8.91	20231114	0.16	N	071320	5000	578 억	36222	N	N	0	N	N
55	20231220	110617	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25100	0	3	0.00	21602100	860	14.96	25100	25500	25100	32600	17600	25100	25118.72	0.31	0	-69	26333	25716	25383	24766	24433	25550	24600	579	7500	5000	18070	50	1	11578744	2906	-1.58	0.17	12	0.01	-15880.00	143557.00	32100	20230130	-21.81	23000	20231114	9.13	32100	-21.81	20230130	23000	9.13	20231114	32100	-21.81	20230130	23000	9.13	20231114	0.16	N	071320	5000	578 억	36222	N	N	0	N	N
56	20231220	100616	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25100	0	3	0.00	9698150	386	6.72	25100	25500	25100	32600	17600	25100	25124.74	0.31	0	7	26333	25716	25383	24766	24433	25550	24600	579	7500	5000	18070	50	1	11578744	2906	-1.58	0.17	12	0.00	-15880.00	143557.00	32100	20230130	-21.81	23000	20231114	9.13	32100	-21.81	20230130	23000	9.13	20231114	32100	-21.81	20230130	23000	9.13	20231114	0.16	N	071320	5000	578 억	36222	N	N	0	N	N
57	20231220	090615	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25300	200	2	0.80	1011400	40	0.70	25100	25500	25100	32600	17600	25100	25285.00	0.31	0	-3	26333	25716	25383	24766	24433	25550	24600	579	7500	5000	18070	50	1	11578744	2929	-1.59	0.18	12	0.00	-15880.00	143557.00	32100	20230130	-21.18	23000	20231114	10.00	32100	-21.18	20230130	23000	10.00	20231114	32100	-21.18	20230130	23000	10.00	20231114	0.16	N	071320	5000	578 억	36222	N	N	0	N	N
58	20231219	160615	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25100	-650	5	-2.52	145309700	5748	125.17	26000	26000	25050	33450	18050	25750	25280.05	0.32	0	-1312	26650	26200	25850	25400	25050	26025	25225	579	7700	5000	18540	50	1	11578744	2906	-1.58	0.17	12	0.05	-15880.00	143557.00	32100	20230130	-21.81	23000	20231114	9.13	32100	-21.81	20230130	23000	9.13	20231114	32100	-21.81	20230130	23000	9.13	20231114	0.16	N	071320	5000	578 억	36616	N	N	0	N	N
59	20231219	150618	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25100	-650	5	-2.52	131506750	5198	113.20	26000	26000	25100	33450	18050	25750	25299.49	0.32	0	-1013	26650	26200	25850	25400	25050	26025	25225	579	7700	5000	18540	50	1	11578744	2906	-1.58	0.17	12	0.04	-15880.00	143557.00	32100	20230130	-21.81	23000	20231114	9.13	32100	-21.81	20230130	23000	9.13	20231114	32100	-21.81	20230130	23000	9.13	20231114	0.16	N	071320	5000	578 억	36616	N	N	0	N	N
60	20231219	140614	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25200	-550	5	-2.14	109311400	4315	93.97	26000	26000	25150	33450	18050	25750	25332.89	0.32	0	-925	26650	26200	25850	25400	25050	26025	25225	579	7700	5000	18540	50	1	11578744	2918	-1.59	0.18	12	0.04	-15880.00	143557.00	32100	20230130	-21.50	23000	20231114	9.57	32100	-21.50	20230130	23000	9.57	20231114	32100	-21.50	20230130	23000	9.57	20231114	0.16	N	071320	5000	578 억	36616	N	N	0	N	N
61	20231219	130617	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25250	-500	5	-1.94	91799550	3620	78.83	26000	26000	25200	33450	18050	25750	25358.99	0.32	0	-868	26650	26200	25850	25400	25050	26025	25225	579	7700	5000	18540	50	1	11578744	2924	-1.59	0.18	12	0.03	-15880.00	143557.00	32100	20230130	-21.34	23000	20231114	9.78	32100	-21.34	20230130	23000	9.78	20231114	32100	-21.34	20230130	23000	9.78	20231114	0.16	N	071320	5000	578 억	36616	N	N	0	N	N
62	20231219	120618	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25200	-550	5	-2.14	78636050	3098	67.47	26000	26000	25200	33450	18050	25750	25382.84	0.32	0	-907	26650	26200	25850	25400	25050	26025	25225	579	7700	5000	18540	50	1	11578744	2918	-1.59	0.18	12	0.03	-15880.00	143557.00	32100	20230130	-21.50	23000	20231114	9.57	32100	-21.50	20230130	23000	9.57	20231114	32100	-21.50	20230130	23000	9.57	20231114	0.16	N	071320	5000	578 억	36616	N	N	0	N	N
63	20231219	110616	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25300	-450	5	-1.75	48874200	1920	41.81	26000	26000	25300	33450	18050	25750	25455.31	0.32	0	-500	26650	26200	25850	25400	25050	26025	25225	579	7700	5000	18540	50	1	11578744	2929	-1.59	0.18	12	0.02	-15880.00	143557.00	32100	20230130	-21.18	23000	20231114	10.00	32100	-21.18	20230130	23000	10.00	20231114	32100	-21.18	20230130	23000	10.00	20231114	0.16	N	071320	5000	578 억	36616	N	N	0	N	N
64	20231219	100614	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25350	-400	5	-1.55	29278950	1146	24.96	26000	26000	25350	33450	18050	25750	25548.82	0.32	0	-313	26650	26200	25850	25400	25050	26025	25225	579	7700	5000	18540	50	1	11578744	2935	-1.60	0.18	12	0.01	-15880.00	143557.00	32100	20230130	-21.03	23000	20231114	10.22	32100	-21.03	20230130	23000	10.22	20231114	32100	-21.03	20230130	23000	10.22	20231114	0.16	N	071320	5000	578 억	36616	N	N	0	N	N
65	20231219	090614	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25900	150	2	0.58	1788950	69	1.50	26000	26000	25600	33450	18050	25750	25926.81	0.32	0	-4	26650	26200	25850	25400	25050	26025	25225	579	7700	5000	18540	50	1	11578744	2999	-1.63	0.18	12	0.00	-15880.00	143557.00	32100	20230130	-19.31	23000	20231114	12.61	32100	-19.31	20230130	23000	12.61	20231114	32100	-19.31	20230130	23000	12.61	20231114	0.16	N	071320	5000	578 억	36616	N	N	0	N	N
66	20231218	160613	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25750	-550	5	-2.09	118237800	4592	108.56	26300	26300	25500	34150	18450	26300	25748.65	0.32	0	126	27033	26666	26333	25966	25633	26500	25800	579	7850	5000	18930	50	1	11578744	2982	-1.62	0.18	12	0.04	-15880.00	143557.00	32100	20230130	-19.78	23000	20231114	11.96	32100	-19.78	20230130	23000	11.96	20231114	32100	-19.78	20230130	23000	11.96	20231114	0.17	N	071320	5000	578 억	36499	N	N	0	N	N
67	20231218	150614	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25700	-600	5	-2.28	114251600	4437	104.89	26300	26300	25500	34150	18450	26300	25749.74	0.32	0	111	27033	26666	26333	25966	25633	26500	25800	579	7850	5000	18930	50	1	11578744	2976	-1.62	0.18	12	0.04	-15880.00	143557.00	32100	20230130	-19.94	23000	20231114	11.74	32100	-19.94	20230130	23000	11.74	20231114	32100	-19.94	20230130	23000	11.74	20231114	0.17	N	071320	5000	578 억	36499	N	N	0	N	N
68	20231218	140611	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25650	-650	5	-2.47	108261700	4204	99.39	26300	26300	25500	34150	18450	26300	25752.07	0.32	0	41	27033	26666	26333	25966	25633	26500	25800	579	7850	5000	18930	50	1	11578744	2970	-1.62	0.18	12	0.04	-15880.00	143557.00	32100	20230130	-20.09	23000	20231114	11.52	32100	-20.09	20230130	23000	11.52	20231114	32100	-20.09	20230130	23000	11.52	20231114	0.17	N	071320	5000	578 억	36499	N	N	0	N	N
69	20231218	130612	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25800	-500	5	-1.90	74909700	2902	68.61	26300	26300	25700	34150	18450	26300	25813.13	0.32	0	22	27033	26666	26333	25966	25633	26500	25800	579	7850	5000	18930	50	1	11578744	2987	-1.62	0.18	12	0.03	-15880.00	143557.00	32100	20230130	-19.63	23000	20231114	12.17	32100	-19.63	20230130	23000	12.17	20231114	32100	-19.63	20230130	23000	12.17	20231114	0.17	N	071320	5000	578 억	36499	N	N	0	N	N
70	20231218	120608	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25750	-550	5	-2.09	55023700	2130	50.35	26300	26300	25750	34150	18450	26300	25832.72	0.32	0	227	27033	26666	26333	25966	25633	26500	25800	579	7850	5000	18930	50	1	11578744	2982	-1.62	0.18	12	0.02	-15880.00	143557.00	32100	20230130	-19.78	23000	20231114	11.96	32100	-19.78	20230130	23000	11.96	20231114	32100	-19.78	20230130	23000	11.96	20231114	0.17	N	071320	5000	578 억	36499	N	N	0	N	N
71	20231218	110611	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25800	-500	5	-1.90	42937150	1661	39.27	26300	26300	25750	34150	18450	26300	25850.18	0.32	0	238	27033	26666	26333	25966	25633	26500	25800	579	7850	5000	18930	50	1	11578744	2987	-1.62	0.18	12	0.01	-15880.00	143557.00	32100	20230130	-19.63	23000	20231114	12.17	32100	-19.63	20230130	23000	12.17	20231114	32100	-19.63	20230130	23000	12.17	20231114	0.17	N	071320	5000	578 억	36499	N	N	0	N	N
72	20231218	100611	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25750	-550	5	-2.09	31928300	1234	29.17	26300	26300	25750	34150	18450	26300	25873.82	0.32	0	248	27033	26666	26333	25966	25633	26500	25800	579	7850	5000	18930	50	1	11578744	2982	-1.62	0.18	12	0.01	-15880.00	143557.00	32100	20230130	-19.78	23000	20231114	11.96	32100	-19.78	20230130	23000	11.96	20231114	32100	-19.78	20230130	23000	11.96	20231114	0.17	N	071320	5000	578 억	36499	N	N	0	N	N
73	20231218	090607	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26000	-300	5	-1.14	7912150	304	7.19	26300	26300	26000	34150	18450	26300	26026.81	0.32	0	170	27033	26666	26333	25966	25633	26500	25800	579	7850	5000	18930	50	1	11578744	3010	-1.64	0.18	12	0.00	-15880.00	143557.00	32100	20230130	-19.00	23000	20231114	13.04	32100	-19.00	20230130	23000	13.04	20231114	32100	-19.00	20230130	23000	13.04	20231114	0.17	N	071320	5000	578 억	36499	N	N	0	N	N
74	20231215	160609	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26300	-250	5	-0.94	111134400	4230	78.55	26550	26700	26000	34500	18600	26550	26272.91	0.32	0	229	26983	26766	26633	26416	26283	26725	26375	579	7950	5000	19110	50	1	11578744	3045	-1.66	0.18	12	0.04	-15880.00	143557.00	32100	20230130	-18.07	23000	20231114	14.35	32100	-18.07	20230130	23000	14.35	20231114	32100	-18.07	20230130	23000	14.35	20231114	0.17	N	071320	5000	578 억	36936	N	N	0	N	N
75	20231215	150612	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26100	-450	5	-1.69	104418600	3974	73.80	26550	26700	26100	34500	18600	26550	26275.44	0.32	0	73	26983	26766	26633	26416	26283	26725	26375	579	7950	5000	19110	50	1	11578744	3022	-1.64	0.18	12	0.03	-15880.00	143557.00	32100	20230130	-18.69	23000	20231114	13.48	32100	-18.69	20230130	23000	13.48	20231114	32100	-18.69	20230130	23000	13.48	20231114	0.17	N	071320	5000	578 억	36936	N	N	0	N	N
76	20231215	140612	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26250	-300	5	-1.13	85709800	3258	60.50	26550	26700	26100	34500	18600	26550	26307.49	0.32	0	192	26983	26766	26633	26416	26283	26725	26375	579	7950	5000	19110	50	1	11578744	3039	-1.65	0.18	12	0.03	-15880.00	143557.00	32100	20230130	-18.22	23000	20231114	14.13	32100	-18.22	20230130	23000	14.13	20231114	32100	-18.22	20230130	23000	14.13	20231114	0.17	N	071320	5000	578 억	36936	N	N	0	N	N
77	20231215	130608	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26150	-400	5	-1.51	76826950	2919	54.21	26550	26700	26100	34500	18600	26550	26319.61	0.32	0	189	26983	26766	26633	26416	26283	26725	26375	579	7950	5000	19110	50	1	11578744	3028	-1.65	0.18	12	0.03	-15880.00	143557.00	32100	20230130	-18.54	23000	20231114	13.70	32100	-18.54	20230130	23000	13.70	20231114	32100	-18.54	20230130	23000	13.70	20231114	0.17	N	071320	5000	578 억	36936	N	N	0	N	N
78	20231215	120608	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26200	-350	5	-1.32	65464350	2485	46.15	26550	26700	26100	34500	18600	26550	26343.80	0.32	0	185	26983	26766	26633	26416	26283	26725	26375	579	7950	5000	19110	50	1	11578744	3034	-1.65	0.18	12	0.02	-15880.00	143557.00	32100	20230130	-18.38	23000	20231114	13.91	32100	-18.38	20230130	23000	13.91	20231114	32100	-18.38	20230130	23000	13.91	20231114	0.17	N	071320	5000	578 억	36936	N	N	0	N	N
79	20231215	110604	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26250	-300	5	-1.13	57758700	2191	40.69	26550	26700	26100	34500	18600	26550	26361.80	0.32	0	86	26983	26766	26633	26416	26283	26725	26375	579	7950	5000	19110	50	1	11578744	3039	-1.65	0.18	12	0.02	-15880.00	143557.00	32100	20230130	-18.22	23000	20231114	14.13	32100	-18.22	20230130	23000	14.13	20231114	32100	-18.22	20230130	23000	14.13	20231114	0.17	N	071320	5000	578 억	36936	N	N	0	N	N
80	20231215	100609	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26300	-250	5	-0.94	48830000	1851	34.37	26550	26700	26100	34500	18600	26550	26380.33	0.32	0	-78	26983	26766	26633	26416	26283	26725	26375	579	7950	5000	19110	50	1	11578744	3045	-1.66	0.18	12	0.02	-15880.00	143557.00	32100	20230130	-18.07	23000	20231114	14.35	32100	-18.07	20230130	23000	14.35	20231114	32100	-18.07	20230130	23000	14.35	20231114	0.17	N	071320	5000	578 억	36936	N	N	0	N	N
81	20231215	090610	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26500	-50	5	-0.19	3239650	122	2.27	26550	26650	26500	34500	18600	26550	26554.51	0.32	0	-94	26983	26766	26633	26416	26283	26725	26375	579	7950	5000	19110	50	1	11578744	3068	-1.67	0.18	12	0.00	-15880.00	143557.00	32100	20230130	-17.45	23000	20231114	15.22	32100	-17.45	20230130	23000	15.22	20231114	32100	-17.45	20230130	23000	15.22	20231114	0.17	N	071320	5000	578 억	36936	N	N	0	N	N
82	20231214	160606	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26550	-50	5	-0.19	143703300	5385	66.92	26550	26850	26500	34550	18650	26600	26685.87	0.32	0	-452	27033	26816	26433	26216	25833	26925	26325	579	7950	5000	19150	50	1	11578744	3074	-1.67	0.18	12	0.05	-15880.00	143557.00	32100	20230130	-17.29	23000	20231114	15.43	32100	-17.29	20230130	23000	15.43	20231114	32100	-17.29	20230130	23000	15.43	20231114	0.17	N	071320	5000	578 억	37378	N	N	0	N	N
83	20231214	150628	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26600	0	3	0.00	137330650	5145	63.94	26550	26850	26500	34550	18650	26600	26692.06	0.32	0	-348	27033	26816	26433	26216	25833	26925	26325	579	7950	5000	19150	50	1	11578744	3080	-1.68	0.19	12	0.04	-15880.00	143557.00	32100	20230130	-17.13	23000	20231114	15.65	32100	-17.13	20230130	23000	15.65	20231114	32100	-17.13	20230130	23000	15.65	20231114	0.17	N	071320	5000	578 억	37378	N	N	0	N	N
84	20231214	140614	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26650	50	2	0.19	131400950	4922	61.17	26550	26850	26500	34550	18650	26600	26696.66	0.32	0	-317	27033	26816	26433	26216	25833	26925	26325	579	7950	5000	19150	50	1	11578744	3086	-1.68	0.19	12	0.04	-15880.00	143557.00	32100	20230130	-16.98	23000	20231114	15.87	32100	-16.98	20230130	23000	15.87	20231114	32100	-16.98	20230130	23000	15.87	20231114	0.17	N	071320	5000	578 억	37378	N	N	0	N	N
85	20231214	130623	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26600	0	3	0.00	119376500	4470	55.55	26550	26850	26500	34550	18650	26600	26706.15	0.32	0	-343	27033	26816	26433	26216	25833	26925	26325	579	7950	5000	19150	50	1	11578744	3080	-1.68	0.19	12	0.04	-15880.00	143557.00	32100	20230130	-17.13	23000	20231114	15.65	32100	-17.13	20230130	23000	15.65	20231114	32100	-17.13	20230130	23000	15.65	20231114	0.17	N	071320	5000	578 억	37378	N	N	0	N	N
86	20231214	120634	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26650	50	2	0.19	106045650	3968	49.31	26550	26850	26500	34550	18650	26600	26725.21	0.32	0	29	27033	26816	26433	26216	25833	26925	26325	579	7950	5000	19150	50	1	11578744	3086	-1.68	0.19	12	0.03	-15880.00	143557.00	32100	20230130	-16.98	23000	20231114	15.87	32100	-16.98	20230130	23000	15.87	20231114	32100	-16.98	20230130	23000	15.87	20231114	0.17	N	071320	5000	578 억	37378	N	N	0	N	N
87	20231214	110608	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26600	0	3	0.00	103839400	3885	48.28	26550	26850	26550	34550	18650	26600	26728.29	0.32	0	-4	27033	26816	26433	26216	25833	26925	26325	579	7950	5000	19150	50	1	11578744	3080	-1.68	0.19	12	0.03	-15880.00	143557.00	32100	20230130	-17.13	23000	20231114	15.65	32100	-17.13	20230130	23000	15.65	20231114	32100	-17.13	20230130	23000	15.65	20231114	0.17	N	071320	5000	578 억	37378	N	N	0	N	N
88	20231214	100601	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26650	50	2	0.19	89020600	3328	41.36	26550	26850	26550	34550	18650	26600	26748.98	0.32	0	-27	27033	26816	26433	26216	25833	26925	26325	579	7950	5000	19150	50	1	11578744	3086	-1.68	0.19	12	0.03	-15880.00	143557.00	32100	20230130	-16.98	23000	20231114	15.87	32100	-16.98	20230130	23000	15.87	20231114	32100	-16.98	20230130	23000	15.87	20231114	0.17	N	071320	5000	578 억	37378	N	N	0	N	N
89	20231214	090541	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26700	100	2	0.38	1653900	62	0.77	26550	26700	26550	34550	18650	26600	26675.81	0.32	0	-30	27033	26816	26433	26216	25833	26925	26325	579	7950	5000	19150	50	1	11578744	3092	-1.68	0.19	12	0.00	-15880.00	143557.00	32100	20230130	-16.82	23000	20231114	16.09	32100	-16.82	20230130	23000	16.09	20231114	32100	-16.82	20230130	23000	16.09	20231114	0.17	N	071320	5000	578 억	37378	N	N	0	N	N
90	20231213	160605	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26600	500	2	1.92	212042700	8045	146.33	26350	26650	26050	33900	18300	26100	26356.93	0.32	0	2473	26666	26382	25916	25632	25166	26525	25775	579	7800	5000	18790	50	1	11578744	3080	-1.68	0.19	12	0.07	-15880.00	143557.00	32100	20230130	-17.13	23000	20231114	15.65	32100	-17.13	20230130	23000	15.65	20231114	32100	-17.13	20230130	23000	15.65	20231114	0.17	N	071320	5000	578 억	37259	N	N	0	N	N
91	20231213	150618	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26350	250	2	0.96	189818650	7204	131.03	26350	26650	26050	33900	18300	26100	26349.06	0.32	0	2357	26666	26382	25916	25632	25166	26525	25775	579	7800	5000	18790	50	1	11578744	3051	-1.66	0.18	12	0.06	-15880.00	143557.00	32100	20230130	-17.91	23000	20231114	14.57	32100	-17.91	20230130	23000	14.57	20231114	32100	-17.91	20230130	23000	14.57	20231114	0.17	N	071320	5000	578 억	37259	N	N	0	N	N
92	20231213	140618	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26550	450	2	1.72	139768650	5319	96.74	26350	26550	26050	33900	18300	26100	26277.24	0.32	0	1119	26666	26382	25916	25632	25166	26525	25775	579	7800	5000	18790	50	1	11578744	3074	-1.67	0.18	12	0.05	-15880.00	143557.00	32100	20230130	-17.29	23000	20231114	15.43	32100	-17.29	20230130	23000	15.43	20231114	32100	-17.29	20230130	23000	15.43	20231114	0.17	N	071320	5000	578 억	37259	N	N	0	N	N
93	20231213	130617	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26350	250	2	0.96	91789400	3505	63.75	26350	26350	26050	33900	18300	26100	26188.13	0.32	0	441	26666	26382	25916	25632	25166	26525	25775	579	7800	5000	18790	50	1	11578744	3051	-1.66	0.18	12	0.03	-15880.00	143557.00	32100	20230130	-17.91	23000	20231114	14.57	32100	-17.91	20230130	23000	14.57	20231114	32100	-17.91	20230130	23000	14.57	20231114	0.17	N	071320	5000	578 억	37259	N	N	0	N	N
94	20231213	120615	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26150	50	2	0.19	70966800	2712	49.33	26350	26350	26050	33900	18300	26100	26167.70	0.32	0	-125	26666	26382	25916	25632	25166	26525	25775	579	7800	5000	18790	50	1	11578744	3028	-1.65	0.18	12	0.02	-15880.00	143557.00	32100	20230130	-18.54	23000	20231114	13.70	32100	-18.54	20230130	23000	13.70	20231114	32100	-18.54	20230130	23000	13.70	20231114	0.17	N	071320	5000	578 억	37259	N	N	0	N	N
95	20231213	110617	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26050	-50	5	-0.19	56474550	2159	39.27	26350	26350	26050	33900	18300	26100	26157.74	0.32	0	-393	26666	26382	25916	25632	25166	26525	25775	579	7800	5000	18790	50	1	11578744	3016	-1.64	0.18	12	0.02	-15880.00	143557.00	32100	20230130	-18.85	23000	20231114	13.26	32100	-18.85	20230130	23000	13.26	20231114	32100	-18.85	20230130	23000	13.26	20231114	0.17	N	071320	5000	578 억	37259	N	N	0	N	N
96	20231213	100621	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26100	0	3	0.00	45903000	1754	31.90	26350	26350	26100	33900	18300	26100	26170.47	0.32	0	-157	26666	26382	25916	25632	25166	26525	25775	579	7800	5000	18790	50	1	11578744	3022	-1.64	0.18	12	0.02	-15880.00	143557.00	32100	20230130	-18.69	23000	20231114	13.48	32100	-18.69	20230130	23000	13.48	20231114	32100	-18.69	20230130	23000	13.48	20231114	0.17	N	071320	5000	578 억	37259	N	N	0	N	N
97	20231213	090612	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26250	150	2	0.57	2604250	99	1.80	26350	26350	26200	33900	18300	26100	26305.56	0.32	0	-70	26666	26382	25916	25632	25166	26525	25775	579	7800	5000	18790	50	1	11578744	3039	-1.65	0.18	12	0.00	-15880.00	143557.00	32100	20230130	-18.22	23000	20231114	14.13	32100	-18.22	20230130	23000	14.13	20231114	32100	-18.22	20230130	23000	14.13	20231114	0.17	N	071320	5000	578 억	37259	N	N	0	N	N
98	20231212	160551	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26100	300	2	1.16	142471500	5495	51.76	26000	26200	25450	33500	18100	25800	25927.45	0.33	0	-866	26300	26050	25600	25350	24900	26175	25475	579	7700	5000	18570	50	1	11578744	3022	-1.64	0.18	12	0.05	-15880.00	143557.00	32100	20230130	-18.69	23000	20231114	13.48	32100	-18.69	20230130	23000	13.48	20231114	32100	-18.69	20230130	23000	13.48	20231114	0.18	N	071320	5000	578 억	37965	N	N	0	N	N
99	20231212	150557	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26100	300	2	1.16	130321100	5029	47.37	26000	26200	25450	33500	18100	25800	25913.92	0.33	0	-645	26300	26050	25600	25350	24900	26175	25475	579	7700	5000	18570	50	1	11578744	3022	-1.64	0.18	12	0.04	-15880.00	143557.00	32100	20230130	-18.69	23000	20231114	13.48	32100	-18.69	20230130	23000	13.48	20231114	32100	-18.69	20230130	23000	13.48	20231114	0.18	N	071320	5000	578 억	37965	N	N	0	N	N
100	20231212	140529	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26000	200	2	0.78	117432400	4534	42.71	26000	26200	25450	33500	18100	25800	25900.40	0.33	0	-458	26300	26050	25600	25350	24900	26175	25475	579	7700	5000	18570	50	1	11578744	3010	-1.64	0.18	12	0.04	-15880.00	143557.00	32100	20230130	-19.00	23000	20231114	13.04	32100	-19.00	20230130	23000	13.04	20231114	32100	-19.00	20230130	23000	13.04	20231114	0.18	N	071320	5000	578 억	37965	N	N	0	N	N
101	20231212	130528	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26000	200	2	0.78	108671800	4197	39.53	26000	26200	25450	33500	18100	25800	25892.73	0.33	0	-353	26300	26050	25600	25350	24900	26175	25475	579	7700	5000	18570	50	1	11578744	3010	-1.64	0.18	12	0.04	-15880.00	143557.00	32100	20230130	-19.00	23000	20231114	13.04	32100	-19.00	20230130	23000	13.04	20231114	32100	-19.00	20230130	23000	13.04	20231114	0.18	N	071320	5000	578 억	37965	N	N	0	N	N
102	20231212	120526	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25900	100	2	0.39	92538600	3570	33.63	26000	26200	25450	33500	18100	25800	25921.18	0.33	0	-351	26300	26050	25600	25350	24900	26175	25475	579	7700	5000	18570	50	1	11578744	2999	-1.63	0.18	12	0.03	-15880.00	143557.00	32100	20230130	-19.31	23000	20231114	12.61	32100	-19.31	20230130	23000	12.61	20231114	32100	-19.31	20230130	23000	12.61	20231114	0.18	N	071320	5000	578 억	37965	N	N	0	N	N
103	20231212	110533	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25850	50	2	0.19	74401550	2863	26.97	26000	26200	25450	33500	18100	25800	25987.27	0.33	0	-196	26300	26050	25600	25350	24900	26175	25475	579	7700	5000	18570	50	1	11578744	2993	-1.63	0.18	12	0.02	-15880.00	143557.00	32100	20230130	-19.47	23000	20231114	12.39	32100	-19.47	20230130	23000	12.39	20231114	32100	-19.47	20230130	23000	12.39	20231114	0.18	N	071320	5000	578 억	37965	N	N	0	N	N
104	20231212	100553	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26000	200	2	0.78	43851700	1680	15.83	26000	26200	25450	33500	18100	25800	26102.20	0.33	0	-177	26300	26050	25600	25350	24900	26175	25475	579	7700	5000	18570	50	1	11578744	3010	-1.64	0.18	12	0.01	-15880.00	143557.00	32100	20230130	-19.00	23000	20231114	13.04	32100	-19.00	20230130	23000	13.04	20231114	32100	-19.00	20230130	23000	13.04	20231114	0.18	N	071320	5000	578 억	37965	N	N	0	N	N
105	20231212	090552	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26050	250	2	0.97	9782600	376	3.54	26000	26050	26000	33500	18100	25800	26017.55	0.33	0	-52	26300	26050	25600	25350	24900	26175	25475	579	7700	5000	18570	50	1	11578744	3016	-1.64	0.18	12	0.00	-15880.00	143557.00	32100	20230130	-18.85	23000	20231114	13.26	32100	-18.85	20230130	23000	13.26	20231114	32100	-18.85	20230130	23000	13.26	20231114	0.18	N	071320	5000	578 억	37965	N	N	0	N	N
106	20231211	160554	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25800	500	2	1.98	271358650	10613	114.35	25300	25850	25150	32850	17750	25300	25568.14	0.32	-67	1032	25633	25466	25133	24966	24633	25550	25050	579	7550	5000	18210	50	1	11578744	2987	-1.62	0.18	12	0.09	-15880.00	143557.00	32100	20230130	-19.63	23000	20231114	12.17	32100	-19.63	20230130	23000	12.17	20231114	32100	-19.63	20230130	23000	12.17	20231114	0.17	N	071320	5000	578 억	37396	N	N	0	N	N
107	20231211	150552	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25650	350	2	1.38	266368800	10419	112.26	25300	25850	25150	32850	17750	25300	25565.68	0.32	-67	1003	25633	25466	25133	24966	24633	25550	25050	579	7550	5000	18210	50	1	11578744	2970	-1.62	0.18	12	0.09	-15880.00	143557.00	32100	20230130	-20.09	23000	20231114	11.52	32100	-20.09	20230130	23000	11.52	20231114	32100	-20.09	20230130	23000	11.52	20231114	0.17	N	071320	5000	578 억	37396	N	N	0	N	N
108	20231211	140552	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25700	400	2	1.58	201831700	7915	85.28	25300	25800	25150	32850	17750	25300	25499.90	0.32	-67	906	25633	25466	25133	24966	24633	25550	25050	579	7550	5000	18210	50	1	11578744	2976	-1.62	0.18	12	0.07	-15880.00	143557.00	32100	20230130	-19.94	23000	20231114	11.74	32100	-19.94	20230130	23000	11.74	20231114	32100	-19.94	20230130	23000	11.74	20231114	0.17	N	071320	5000	578 억	37396	N	N	0	N	N
109	20231211	130554	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25700	400	2	1.58	187473550	7355	79.25	25300	25800	25150	32850	17750	25300	25489.27	0.32	-67	788	25633	25466	25133	24966	24633	25550	25050	579	7550	5000	18210	50	1	11578744	2976	-1.62	0.18	12	0.06	-15880.00	143557.00	32100	20230130	-19.94	23000	20231114	11.74	32100	-19.94	20230130	23000	11.74	20231114	32100	-19.94	20230130	23000	11.74	20231114	0.17	N	071320	5000	578 억	37396	N	N	0	N	N
110	20231211	120552	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25550	250	2	0.99	137818250	5418	58.38	25300	25700	25150	32850	17750	25300	25437.11	0.32	-67	405	25633	25466	25133	24966	24633	25550	25050	579	7550	5000	18210	50	1	11578744	2958	-1.61	0.18	12	0.05	-15880.00	143557.00	32100	20230130	-20.40	23000	20231114	11.09	32100	-20.40	20230130	23000	11.09	20231114	32100	-20.40	20230130	23000	11.09	20231114	0.17	N	071320	5000	578 억	37396	N	N	0	N	N
111	20231211	110550	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25500	200	2	0.79	93526750	3687	39.73	25300	25550	25150	32850	17750	25300	25366.63	0.32	-67	99	25633	25466	25133	24966	24633	25550	25050	579	7550	5000	18210	50	1	11578744	2953	-1.61	0.18	12	0.03	-15880.00	143557.00	32100	20230130	-20.56	23000	20231114	10.87	32100	-20.56	20230130	23000	10.87	20231114	32100	-20.56	20230130	23000	10.87	20231114	0.17	N	071320	5000	578 억	37396	N	N	0	N	N
112	20231211	100550	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25250	-50	5	-0.20	41848000	1652	17.80	25300	25400	25250	32850	17750	25300	25331.72	0.32	-67	-99	25633	25466	25133	24966	24633	25550	25050	579	7550	5000	18210	50	1	11578744	2924	-1.59	0.18	12	0.01	-15880.00	143557.00	32100	20230130	-21.34	23000	20231114	9.78	32100	-21.34	20230130	23000	9.78	20231114	32100	-21.34	20230130	23000	9.78	20231114	0.17	N	071320	5000	578 억	37396	N	N	0	N	N
113	20231211	090548	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25300	0	3	0.00	1998700	79	0.85	25300	25300	25300	32850	17750	25300	25300.00	0.32	-67	13	25633	25466	25133	24966	24633	25550	25050	579	7550	5000	18210	50	1	11578744	2929	-1.59	0.18	12	0.00	-15880.00	143557.00	32100	20230130	-21.18	23000	20231114	10.00	32100	-21.18	20230130	23000	10.00	20231114	32100	-21.18	20230130	23000	10.00	20231114	0.17	N	071320	5000	578 억	37396	N	N	0	N	N
114	20231208	160544	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25300	400	2	1.61	232722650	9281	72.04	25100	25300	24800	32350	17450	24900	25074.88	0.32	0	146	25566	25232	24716	24382	23866	25400	24550	579	7450	5000	17920	50	1	11578744	2929	-1.59	0.18	12	0.08	-15880.00	143557.00	32100	20230130	-21.18	23000	20231114	10.00	32100	-21.18	20230130	23000	10.00	20231114	32100	-21.18	20230130	23000	10.00	20231114	0.17	N	071320	5000	578 억	37396	N	N	1	N	N
115	20231208	150546	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25300	400	2	1.61	207524000	8285	64.31	25100	25300	24800	32350	17450	24900	25048.16	0.32	0	170	25566	25232	24716	24382	23866	25400	24550	579	7450	5000	17920	50	1	11578744	2929	-1.59	0.18	12	0.07	-15880.00	143557.00	32100	20230130	-21.18	23000	20231114	10.00	32100	-21.18	20230130	23000	10.00	20231114	32100	-21.18	20230130	23000	10.00	20231114	0.17	N	071320	5000	578 억	37396	N	N	1	N	N
116	20231208	140545	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25100	200	2	0.80	139982250	5607	43.52	25100	25150	24800	32350	17450	24900	24965.62	0.32	0	252	25566	25232	24716	24382	23866	25400	24550	579	7450	5000	17920	50	1	11578744	2906	-1.58	0.17	12	0.05	-15880.00	143557.00	32100	20230130	-21.81	23000	20231114	9.13	32100	-21.81	20230130	23000	9.13	20231114	32100	-21.81	20230130	23000	9.13	20231114	0.17	N	071320	5000	578 억	37396	N	N	1	N	N
117	20231208	130545	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	24900	0	3	0.00	117044450	4688	36.39	25100	25150	24800	32350	17450	24900	24966.82	0.32	0	202	25566	25232	24716	24382	23866	25400	24550	579	7450	5000	17920	50	1	11578744	2883	-1.57	0.17	12	0.04	-15880.00	143557.00	32100	20230130	-22.43	23000	20231114	8.26	32100	-22.43	20230130	23000	8.26	20231114	32100	-22.43	20230130	23000	8.26	20231114	0.17	N	071320	5000	578 억	37396	N	N	1	N	N
118	20231208	120541	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	24850	-50	5	-0.20	93527200	3742	29.05	25100	25150	24800	32350	17450	24900	24993.91	0.32	0	118	25566	25232	24716	24382	23866	25400	24550	579	7450	5000	17920	50	1	11578744	2877	-1.56	0.17	12	0.03	-15880.00	143557.00	32100	20230130	-22.59	23000	20231114	8.04	32100	-22.59	20230130	23000	8.04	20231114	32100	-22.59	20230130	23000	8.04	20231114	0.17	N	071320	5000	578 억	37396	N	N	1	N	N
119	20231208	110540	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	24950	50	2	0.20	68509700	2740	21.27	25100	25150	24800	32350	17450	24900	25003.54	0.32	0	92	25566	25232	24716	24382	23866	25400	24550	579	7450	5000	17920	50	1	11578744	2889	-1.57	0.17	12	0.02	-15880.00	143557.00	32100	20230130	-22.27	23000	20231114	8.48	32100	-22.27	20230130	23000	8.48	20231114	32100	-22.27	20230130	23000	8.48	20231114	0.17	N	071320	5000	578 억	37396	N	N	1	N	N
120	20231208	100547	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	24850	-50	5	-0.20	40861700	1632	12.67	25100	25150	24800	32350	17450	24900	25037.81	0.32	0	77	25566	25232	24716	24382	23866	25400	24550	579	7450	5000	17920	50	1	11578744	2877	-1.56	0.17	12	0.01	-15880.00	143557.00	32100	20230130	-22.59	23000	20231114	8.04	32100	-22.59	20230130	23000	8.04	20231114	32100	-22.59	20230130	23000	8.04	20231114	0.17	N	071320	5000	578 억	37396	N	N	1	N	N
121	20231208	090539	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25000	100	2	0.40	5553200	222	1.72	25100	25100	25000	32350	17450	24900	25014.41	0.32	0	3	25566	25232	24716	24382	23866	25400	24550	579	7450	5000	17920	50	1	11578744	2895	-1.57	0.17	12	0.00	-15880.00	143557.00	32100	20230130	-22.12	23000	20231114	8.70	32100	-22.12	20230130	23000	8.70	20231114	32100	-22.12	20230130	23000	8.70	20231114	0.17	N	071320	5000	578 억	37396	N	N	1	N	N
122	20231207	160542	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	24900	750	2	3.11	316863200	12868	357.64	24200	25050	24200	31350	16950	24150	24624.12	0.32	0	147	24683	24416	24183	23916	23683	24300	23800	579	7200	5000	17380	50	1	11578744	2883	-1.57	0.17	12	0.11	-15880.00	143557.00	32100	20230130	-22.43	23000	20231114	8.26	32100	-22.43	20230130	23000	8.26	20231114	32100	-22.43	20230130	23000	8.26	20231114	0.17	N	071320	5000	578 억	37100	N	N	1	N	N
123	20231207	150543	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	24950	800	2	3.31	308288750	12524	348.08	24200	25050	24200	31350	16950	24150	24615.84	0.32	0	168	24683	24416	24183	23916	23683	24300	23800	579	7200	5000	17380	50	1	11578744	2889	-1.57	0.17	12	0.11	-15880.00	143557.00	32100	20230130	-22.27	23000	20231114	8.48	32100	-22.27	20230130	23000	8.48	20231114	32100	-22.27	20230130	23000	8.48	20231114	0.17	N	071320	5000	578 억	37100	N	N	8	N	N
124	20231207	140539	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	24950	800	2	3.31	263929150	10745	298.64	24200	25050	24200	31350	16950	24150	24562.97	0.32	0	351	24683	24416	24183	23916	23683	24300	23800	579	7200	5000	17380	50	1	11578744	2889	-1.57	0.17	12	0.09	-15880.00	143557.00	32100	20230130	-22.27	23000	20231114	8.48	32100	-22.27	20230130	23000	8.48	20231114	32100	-22.27	20230130	23000	8.48	20231114	0.17	N	071320	5000	578 억	37100	N	N	8	N	N
125	20231207	130540	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	24450	300	2	1.24	151877700	6229	173.12	24200	24500	24200	31350	16950	24150	24382.36	0.32	0	323	24683	24416	24183	23916	23683	24300	23800	579	7200	5000	17380	50	1	11578744	2831	-1.54	0.17	12	0.05	-15880.00	143557.00	32100	20230130	-23.83	23000	20231114	6.30	32100	-23.83	20230130	23000	6.30	20231114	32100	-23.83	20230130	23000	6.30	20231114	0.17	N	071320	5000	578 억	37100	N	N	8	N	N
126	20231207	120541	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	24450	300	2	1.24	102170000	4196	116.62	24200	24500	24200	31350	16950	24150	24349.38	0.32	0	250	24683	24416	24183	23916	23683	24300	23800	579	7200	5000	17380	50	1	11578744	2831	-1.54	0.17	12	0.04	-15880.00	143557.00	32100	20230130	-23.83	23000	20231114	6.30	32100	-23.83	20230130	23000	6.30	20231114	32100	-23.83	20230130	23000	6.30	20231114	0.17	N	071320	5000	578 억	37100	N	N	8	N	N
127	20231207	110539	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	24300	150	2	0.62	46931250	1930	53.64	24200	24400	24200	31350	16950	24150	24316.71	0.32	0	134	24683	24416	24183	23916	23683	24300	23800	579	7200	5000	17380	50	1	11578744	2814	-1.53	0.17	12	0.02	-15880.00	143557.00	32100	20230130	-24.30	23000	20231114	5.65	32100	-24.30	20230130	23000	5.65	20231114	32100	-24.30	20230130	23000	5.65	20231114	0.17	N	071320	5000	578 억	37100	N	N	8	N	N
128	20231207	100537	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	24350	200	2	0.83	24375300	1002	27.85	24200	24400	24200	31350	16950	24150	24326.65	0.32	0	35	24683	24416	24183	23916	23683	24300	23800	579	7200	5000	17380	50	1	11578744	2819	-1.53	0.17	12	0.01	-15880.00	143557.00	32100	20230130	-24.14	23000	20231114	5.87	32100	-24.14	20230130	23000	5.87	20231114	32100	-24.14	20230130	23000	5.87	20231114	0.17	N	071320	5000	578 억	37100	N	N	8	N	N
129	20231207	090542	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	24300	150	2	0.62	702350	29	0.81	24200	24300	24200	31350	16950	24150	24218.97	0.32	0	16	24683	24416	24183	23916	23683	24300	23800	579	7200	5000	17380	50	1	11578744	2814	-1.53	0.17	12	0.00	-15880.00	143557.00	32100	20230130	-24.30	23000	20231114	5.65	32100	-24.30	20230130	23000	5.65	20231114	32100	-24.30	20230130	23000	5.65	20231114	0.17	N	071320	5000	578 억	37100	N	N	8	N	N
130	20231206	160533	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	24150	0	3	0.00	86855050	3598	113.86	24450	24450	23950	31350	16950	24150	24139.81	0.32	0	-269	24450	24300	24150	24000	23850	24225	23925	579	7200	5000	17380	50	1	11578744	2796	-1.52	0.17	12	0.03	-15880.00	143557.00	32100	20230130	-24.77	23000	20231114	5.00	32100	-24.77	20230130	23000	5.00	20231114	32100	-24.77	20230130	23000	5.00	20231114	0.17	N	071320	5000	578 억	37027	N	N	8	N	N
131	20231206	150542	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	24000	-150	5	-0.62	84322550	3493	110.54	24450	24450	23950	31350	16950	24150	24140.44	0.32	0	-174	24450	24300	24150	24000	23850	24225	23925	579	7200	5000	17380	50	1	11578744	2779	-1.51	0.17	12	0.03	-15880.00	143557.00	32100	20230130	-25.23	23000	20231114	4.35	32100	-25.23	20230130	23000	4.35	20231114	32100	-25.23	20230130	23000	4.35	20231114	0.17	N	071320	5000	578 억	37027	N	N	1	N	N
132	20231206	140540	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	24100	-50	5	-0.21	52792500	2183	69.08	24450	24450	24050	31350	16950	24150	24183.46	0.32	0	-190	24450	24300	24150	24000	23850	24225	23925	579	7200	5000	17380	50	1	11578744	2790	-1.52	0.17	12	0.02	-15880.00	143557.00	32100	20230130	-24.92	23000	20231114	4.78	32100	-24.92	20230130	23000	4.78	20231114	32100	-24.92	20230130	23000	4.78	20231114	0.17	N	071320	5000	578 억	37027	N	N	1	N	N
133	20231206	130536	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	24150	0	3	0.00	46516150	1923	60.85	24450	24450	24050	31350	16950	24150	24189.37	0.32	0	-161	24450	24300	24150	24000	23850	24225	23925	579	7200	5000	17380	50	1	11578744	2796	-1.52	0.17	12	0.02	-15880.00	143557.00	32100	20230130	-24.77	23000	20231114	5.00	32100	-24.77	20230130	23000	5.00	20231114	32100	-24.77	20230130	23000	5.00	20231114	0.17	N	071320	5000	578 억	37027	N	N	1	N	N
134	20231206	120531	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	24150	0	3	0.00	29292700	1209	38.26	24450	24450	24150	31350	16950	24150	24228.87	0.32	0	-82	24450	24300	24150	24000	23850	24225	23925	579	7200	5000	17380	50	1	11578744	2796	-1.52	0.17	12	0.01	-15880.00	143557.00	32100	20230130	-24.77	23000	20231114	5.00	32100	-24.77	20230130	23000	5.00	20231114	32100	-24.77	20230130	23000	5.00	20231114	0.17	N	071320	5000	578 억	37027	N	N	1	N	N
135	20231206	110543	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	24200	50	2	0.21	21123000	871	27.56	24450	24450	24200	31350	16950	24150	24251.44	0.32	0	-27	24450	24300	24150	24000	23850	24225	23925	579	7200	5000	17380	50	1	11578744	2802	-1.52	0.17	12	0.01	-15880.00	143557.00	32100	20230130	-24.61	23000	20231114	5.22	32100	-24.61	20230130	23000	5.22	20231114	32100	-24.61	20230130	23000	5.22	20231114	0.17	N	071320	5000	578 억	37027	N	N	1	N	N
136	20231206	100538	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	24250	100	2	0.41	12673300	522	16.52	24450	24450	24250	31350	16950	24150	24278.35	0.32	0	14	24450	24300	24150	24000	23850	24225	23925	579	7200	5000	17380	50	1	11578744	2808	-1.53	0.17	12	0.00	-15880.00	143557.00	32100	20230130	-24.45	23000	20231114	5.43	32100	-24.45	20230130	23000	5.43	20231114	32100	-24.45	20230130	23000	5.43	20231114	0.17	N	071320	5000	578 억	37027	N	N	1	N	N
137	20231206	090537	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	24450	300	2	1.24	2019300	83	2.63	24450	24450	24300	31350	16950	24150	24328.92	0.32	0	3	24450	24300	24150	24000	23850	24225	23925	579	7200	5000	17380	50	1	11578744	2831	-1.54	0.17	12	0.00	-15880.00	143557.00	32100	20230130	-23.83	23000	20231114	6.30	32100	-23.83	20230130	23000	6.30	20231114	32100	-23.83	20230130	23000	6.30	20231114	0.17	N	071320	5000	578 억	37027	N	N	1	N	N
138	20231205	160540	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	24150	100	2	0.42	76224400	3160	47.35	24300	24300	24000	31250	16850	24050	24121.92	0.32	0	92	25116	24582	24216	23682	23316	24400	23500	579	7200	5000	17310	50	1	11578744	2796	-1.52	0.17	12	0.03	-15880.00	143557.00	32100	20230130	-24.77	23000	20231114	5.00	32100	-24.77	20230130	23000	5.00	20231114	32100	-24.77	20230130	23000	5.00	20231114	0.16	N	071320	5000	578 억	36920	N	N	1	N	N
139	20231205	150538	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	24100	50	2	0.21	71881200	2980	44.65	24300	24300	24000	31250	16850	24050	24121.52	0.32	0	90	25116	24582	24216	23682	23316	24400	23500	579	7200	5000	17310	50	1	11578744	2790	-1.52	0.17	12	0.03	-15880.00	143557.00	32100	20230130	-24.92	23000	20231114	4.78	32100	-24.92	20230130	23000	4.78	20231114	32100	-24.92	20230130	23000	4.78	20231114	0.16	N	071320	5000	578 억	36920	N	N	2	N	N
140	20231205	140539	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	24100	50	2	0.21	68084950	2823	42.30	24300	24300	24000	31250	16850	24050	24118.26	0.32	0	105	25116	24582	24216	23682	23316	24400	23500	579	7200	5000	17310	50	1	11578744	2790	-1.52	0.17	12	0.02	-15880.00	143557.00	32100	20230130	-24.92	23000	20231114	4.78	32100	-24.92	20230130	23000	4.78	20231114	32100	-24.92	20230130	23000	4.78	20231114	0.16	N	071320	5000	578 억	36920	N	N	2	N	N
141	20231205	130537	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	24050	0	3	0.00	40637250	1686	25.26	24300	24300	24000	31250	16850	24050	24103.17	0.32	0	37	25116	24582	24216	23682	23316	24400	23500	579	7200	5000	17310	50	1	11578744	2785	-1.51	0.17	12	0.01	-15880.00	143557.00	32100	20230130	-25.08	23000	20231114	4.57	32100	-25.08	20230130	23000	4.57	20231114	32100	-25.08	20230130	23000	4.57	20231114	0.16	N	071320	5000	578 억	36920	N	N	2	N	N
142	20231205	120533	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	24050	0	3	0.00	32123550	1332	19.96	24300	24300	24000	31250	16850	24050	24117.44	0.32	0	26	25116	24582	24216	23682	23316	24400	23500	579	7200	5000	17310	50	1	11578744	2785	-1.51	0.17	12	0.01	-15880.00	143557.00	32100	20230130	-25.08	23000	20231114	4.57	32100	-25.08	20230130	23000	4.57	20231114	32100	-25.08	20230130	23000	4.57	20231114	0.16	N	071320	5000	578 억	36920	N	N	2	N	N
143	20231205	110533	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	24050	0	3	0.00	20246150	838	12.56	24300	24300	24000	31250	16850	24050	24161.82	0.32	0	16	25116	24582	24216	23682	23316	24400	23500	579	7200	5000	17310	50	1	11578744	2785	-1.51	0.17	12	0.01	-15880.00	143557.00	32100	20230130	-25.08	23000	20231114	4.57	32100	-25.08	20230130	23000	4.57	20231114	32100	-25.08	20230130	23000	4.57	20231114	0.16	N	071320	5000	578 억	36920	N	N	2	N	N
144	20231205	100535	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	24050	0	3	0.00	18300900	757	11.34	24300	24300	24000	31250	16850	24050	24177.76	0.32	0	4	25116	24582	24216	23682	23316	24400	23500	579	7200	5000	17310	50	1	11578744	2785	-1.51	0.17	12	0.01	-15880.00	143557.00	32100	20230130	-25.08	23000	20231114	4.57	32100	-25.08	20230130	23000	4.57	20231114	32100	-25.08	20230130	23000	4.57	20231114	0.16	N	071320	5000	578 억	36920	N	N	2	N	N
145	20231205	090533	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	24300	250	2	1.04	2692200	111	1.66	24300	24300	24250	31250	16850	24050	24281.12	0.32	0	1	25116	24582	24216	23682	23316	24400	23500	579	7200	5000	17310	50	1	11578744	2814	-1.53	0.17	12	0.00	-15880.00	143557.00	32100	20230130	-24.30	23000	20231114	5.65	32100	-24.30	20230130	23000	5.65	20231114	32100	-24.30	20230130	23000	5.65	20231114	0.16	N	071320	5000	578 억	36920	N	N	2	N	N
146	20231204	160533	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	24050	-450	5	-1.84	160761150	6666	35.03	24500	24750	23850	31850	17150	24500	24116.64	0.32	0	-90	25566	25032	24466	23932	23366	25300	24200	579	7350	5000	17640	50	1	11578744	2785	-1.51	0.17	12	0.06	-15880.00	143557.00	32100	20230130	-25.08	23000	20231114	4.57	32100	-25.08	20230130	23000	4.57	20231114	32100	-25.08	20230130	23000	4.57	20231114	0.16	N	071320	5000	578 억	36987	N	N	2	N	N
147	20231204	150535	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	23900	-600	5	-2.45	151135650	6264	32.92	24500	24750	23850	31850	17150	24500	24127.66	0.32	0	-103	25566	25032	24466	23932	23366	25300	24200	579	7350	5000	17640	50	1	11578744	2767	-1.51	0.17	12	0.05	-15880.00	143557.00	32100	20230130	-25.55	23000	20231114	3.91	32100	-25.55	20230130	23000	3.91	20231114	32100	-25.55	20230130	23000	3.91	20231114	0.16	N	071320	5000	578 억	36987	N	N	0	N	N
148	20231204	140531	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	23950	-550	5	-2.24	112428550	4647	24.42	24500	24750	23900	31850	17150	24500	24193.79	0.32	0	-121	25566	25032	24466	23932	23366	25300	24200	579	7350	5000	17640	50	1	11578744	2773	-1.51	0.17	12	0.04	-15880.00	143557.00	32100	20230130	-25.39	23000	20231114	4.13	32100	-25.39	20230130	23000	4.13	20231114	32100	-25.39	20230130	23000	4.13	20231114	0.16	N	071320	5000	578 억	36987	N	N	0	N	N
149	20231204	130529	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	23950	-550	5	-2.24	96976550	4002	21.03	24500	24750	23950	31850	17150	24500	24232.02	0.32	0	-148	25566	25032	24466	23932	23366	25300	24200	579	7350	5000	17640	50	1	11578744	2773	-1.51	0.17	12	0.03	-15880.00	143557.00	32100	20230130	-25.39	23000	20231114	4.13	32100	-25.39	20230130	23000	4.13	20231114	32100	-25.39	20230130	23000	4.13	20231114	0.16	N	071320	5000	578 억	36987	N	N	0	N	N
150	20231204	120529	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	23950	-550	5	-2.24	80628950	3320	17.45	24500	24750	23950	31850	17150	24500	24285.83	0.32	0	-166	25566	25032	24466	23932	23366	25300	24200	579	7350	5000	17640	50	1	11578744	2773	-1.51	0.17	12	0.03	-15880.00	143557.00	32100	20230130	-25.39	23000	20231114	4.13	32100	-25.39	20230130	23000	4.13	20231114	32100	-25.39	20230130	23000	4.13	20231114	0.16	N	071320	5000	578 억	36987	N	N	0	N	N
151	20231204	110532	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	24350	-150	5	-0.61	44742150	1828	9.61	24500	24750	24200	31850	17150	24500	24476.01	0.32	0	-224	25566	25032	24466	23932	23366	25300	24200	579	7350	5000	17640	50	1	11578744	2819	-1.53	0.17	12	0.02	-15880.00	143557.00	32100	20230130	-24.14	23000	20231114	5.87	32100	-24.14	20230130	23000	5.87	20231114	32100	-24.14	20230130	23000	5.87	20231114	0.16	N	071320	5000	578 억	36987	N	N	0	N	N
152	20231204	100531	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	24550	50	2	0.20	24951500	1016	5.34	24500	24750	24350	31850	17150	24500	24558.56	0.32	0	-228	25566	25032	24466	23932	23366	25300	24200	579	7350	5000	17640	50	1	11578744	2843	-1.55	0.17	12	0.01	-15880.00	143557.00	32100	20230130	-23.52	23000	20231114	6.74	32100	-23.52	20230130	23000	6.74	20231114	32100	-23.52	20230130	23000	6.74	20231114	0.16	N	071320	5000	578 억	36987	N	N	0	N	N
153	20231204	090530	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	24700	200	2	0.82	2944300	120	0.63	24500	24700	24500	31850	17150	24500	24535.83	0.32	0	-69	25566	25032	24466	23932	23366	25300	24200	579	7350	5000	17640	50	1	11578744	2860	-1.56	0.17	12	0.00	-15880.00	143557.00	32100	20230130	-23.05	23000	20231114	7.39	32100	-23.05	20230130	23000	7.39	20231114	32100	-23.05	20230130	23000	7.39	20231114	0.16	N	071320	5000	578 억	36987	N	N	0	N	N
154	20231201	160531	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	24500	400	2	1.66	465598800	19030	533.50	24150	25000	23900	31300	16900	24100	24466.57	0.32	0	435	24333	24216	24033	23916	23733	24275	23975	579	7200	5000	17350	50	1	11578744	2837	-1.54	0.17	12	0.16	-15880.00	143557.00	32100	20230130	-23.68	23000	20231114	6.52	32100	-23.68	20230130	23000	6.52	20231114	32100	-23.68	20230130	23000	6.52	20231114	0.17	N	071320	5000	578 억	36571	N	N	0	N	N
155	20231201	150530	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	24500	400	2	1.66	412202750	16838	472.05	24150	25000	23900	31300	16900	24100	24480.51	0.32	0	374	24333	24216	24033	23916	23733	24275	23975	579	7200	5000	17350	50	1	11578744	2837	-1.54	0.17	12	0.15	-15880.00	143557.00	32100	20230130	-23.68	23000	20231114	6.52	32100	-23.68	20230130	23000	6.52	20231114	32100	-23.68	20230130	23000	6.52	20231114	0.17	N	071320	5000	578 억	36571	N	N	0	N	N
156	20231201	140530	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	24300	200	2	0.83	345470550	14082	394.79	24150	25000	23900	31300	16900	24100	24532.78	0.32	0	363	24333	24216	24033	23916	23733	24275	23975	579	7200	5000	17350	50	1	11578744	2814	-1.53	0.17	12	0.12	-15880.00	143557.00	32100	20230130	-24.30	23000	20231114	5.65	32100	-24.30	20230130	23000	5.65	20231114	32100	-24.30	20230130	23000	5.65	20231114	0.17	N	071320	5000	578 억	36571	N	N	0	N	N
157	20231201	130529	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	24400	300	2	1.24	271287250	11043	309.59	24150	25000	23900	31300	16900	24100	24566.44	0.32	0	297	24333	24216	24033	23916	23733	24275	23975	579	7200	5000	17350	50	1	11578744	2825	-1.54	0.17	12	0.10	-15880.00	143557.00	32100	20230130	-23.99	23000	20231114	6.09	32100	-23.99	20230130	23000	6.09	20231114	32100	-23.99	20230130	23000	6.09	20231114	0.17	N	071320	5000	578 억	36571	N	N	0	N	N
158	20231201	120534	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	24650	550	2	2.28	221257550	9006	252.48	24150	25000	23900	31300	16900	24100	24567.79	0.32	0	-8	24333	24216	24033	23916	23733	24275	23975	579	7200	5000	17350	50	1	11578744	2854	-1.55	0.17	12	0.08	-15880.00	143557.00	32100	20230130	-23.21	23000	20231114	7.17	32100	-23.21	20230130	23000	7.17	20231114	32100	-23.21	20230130	23000	7.17	20231114	0.17	N	071320	5000	578 억	36571	N	N	0	N	N
159	20231201	110531	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	24800	700	2	2.90	192153750	7828	219.46	24150	25000	23900	31300	16900	24100	24546.98	0.32	0	-29	24333	24216	24033	23916	23733	24275	23975	579	7200	5000	17350	50	1	11578744	2872	-1.56	0.17	12	0.07	-15880.00	143557.00	32100	20230130	-22.74	23000	20231114	7.83	32100	-22.74	20230130	23000	7.83	20231114	32100	-22.74	20230130	23000	7.83	20231114	0.17	N	071320	5000	578 억	36571	N	N	0	N	N
160	20231201	100534	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	24050	-50	5	-0.21	31283450	1300	36.45	24150	24250	23900	31300	16900	24100	24064.19	0.32	0	-26	24333	24216	24033	23916	23733	24275	23975	579	7200	5000	17350	50	1	11578744	2785	-1.51	0.17	12	0.01	-15880.00	143557.00	32100	20230130	-25.08	23000	20231114	4.57	32100	-25.08	20230130	23000	4.57	20231114	32100	-25.08	20230130	23000	4.57	20231114	0.17	N	071320	5000	578 억	36571	N	N	0	N	N
161	20231201	090528	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	24100	0	3	0.00	530250	22	0.62	24150	24150	24100	31300	16900	24100	24102.27	0.32	0	-15	24333	24216	24033	23916	23733	24275	23975	579	7200	5000	17350	50	1	11578744	2790	-1.52	0.17	12	0.00	-15880.00	143557.00	32100	20230130	-24.92	23000	20231114	4.78	32100	-24.92	20230130	23000	4.78	20231114	32100	-24.92	20230130	23000	4.78	20231114	0.17	N	071320	5000	578 억	36571	N	N	0	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History