KissMeData/267290/price/prices-20231101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

78 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	20231130	161125	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	20000	10	2	0.05	348223880	17351	81.24	20100	20250	19990	25950	14000	19990	20069.38	6.45	1069	20343	20166	20073	19896	19803	20120	19850	147	5960	2500	14790	50	1	5895406	1179	4.88	0.30	12	0.29	4102.00	66981.00	32650	20221201	-38.74	18890	20230726	5.88	27550	-27.40	20230126	18890	5.88	20230726	32650	-38.74	20221201	18890	5.88	20230726	2.12	N	267290	2500	147 억	379963	N	N	0	N	N
3	20231130	151124	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	20050	60	2	0.30	336897680	16785	78.59	20100	20250	19990	25950	14000	19990	20071.35	6.45	880	20343	20166	20073	19896	19803	20120	19850	147	5960	2500	14790	50	1	5895406	1182	4.89	0.30	12	0.28	4102.00	66981.00	32650	20221201	-38.59	18890	20230726	6.14	27550	-27.22	20230126	18890	6.14	20230726	32650	-38.59	20221201	18890	6.14	20230726	2.12	N	267290	2500	147 억	379963	N	N	0	N	N
4	20231130	141122	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	20100	110	2	0.55	281985430	14041	65.74	20100	20250	19990	25950	14000	19990	20083.00	6.45	434	20343	20166	20073	19896	19803	20120	19850	147	5960	2500	14790	50	1	5895406	1185	4.90	0.30	12	0.24	4102.00	66981.00	32650	20221201	-38.44	18890	20230726	6.41	27550	-27.04	20230126	18890	6.41	20230726	32650	-38.44	20221201	18890	6.41	20230726	2.12	N	267290	2500	147 억	379963	N	N	0	N	N
5	20231130	131119	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	20200	210	2	1.05	238402830	11868	55.56	20100	20250	19990	25950	14000	19990	20087.87	6.45	-41	20343	20166	20073	19896	19803	20120	19850	147	5960	2500	14790	50	1	5895406	1191	4.92	0.30	12	0.20	4102.00	66981.00	32650	20221201	-38.13	18890	20230726	6.93	27550	-26.68	20230126	18890	6.93	20230726	32650	-38.13	20221201	18890	6.93	20230726	2.12	N	267290	2500	147 억	379963	N	N	0	N	N
6	20231130	121133	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	20200	210	2	1.05	203891580	10155	47.54	20100	20250	19990	25950	14000	19990	20077.95	6.45	-134	20343	20166	20073	19896	19803	20120	19850	147	5960	2500	14790	50	1	5895406	1191	4.92	0.30	12	0.17	4102.00	66981.00	32650	20221201	-38.13	18890	20230726	6.93	27550	-26.68	20230126	18890	6.93	20230726	32650	-38.13	20221201	18890	6.93	20230726	2.12	N	267290	2500	147 억	379963	N	N	0	N	N
7	20231130	111128	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	20150	160	2	0.80	185139330	9224	43.19	20100	20250	19990	25950	14000	19990	20071.48	6.45	-287	20343	20166	20073	19896	19803	20120	19850	147	5960	2500	14790	50	1	5895406	1188	4.91	0.30	12	0.16	4102.00	66981.00	32650	20221201	-38.28	18890	20230726	6.67	27550	-26.86	20230126	18890	6.67	20230726	32650	-38.28	20221201	18890	6.67	20230726	2.12	N	267290	2500	147 억	379963	N	N	0	N	N
8	20231130	101121	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	20000	10	2	0.05	111653170	5571	26.08	20100	20150	19990	25950	14000	19990	20041.85	6.45	-14	20343	20166	20073	19896	19803	20120	19850	147	5960	2500	14790	50	1	5895406	1179	4.88	0.30	12	0.09	4102.00	66981.00	32650	20221201	-38.74	18890	20230726	5.88	27550	-27.40	20230126	18890	5.88	20230726	32650	-38.74	20221201	18890	5.88	20230726	2.12	N	267290	2500	147 억	379963	N	N	0	N	N
9	20231130	091121	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	20150	160	2	0.80	22686050	1130	5.29	20100	20150	20050	25950	14000	19990	20076.15	6.45	-230	20343	20166	20073	19896	19803	20120	19850	147	5960	2500	14790	50	1	5895406	1188	4.91	0.30	12	0.02	4102.00	66981.00	32650	20221201	-38.28	18890	20230726	6.67	27550	-26.86	20230126	18890	6.67	20230726	32650	-38.28	20221201	18890	6.67	20230726	2.12	N	267290	2500	147 억	379963	N	N	0	N	N
10	20231129	161116	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19990	-60	5	-0.30	417187390	20819	68.42	20100	20250	19980	26050	14050	20050	20038.78	6.49	-3198	20483	20266	20083	19866	19683	20175	19775	147	6000	2500	14830	10	1	5895406	1178	4.87	0.30	12	0.35	4102.00	66981.00	32650	20221201	-38.77	18890	20230726	5.82	27550	-27.44	20230126	18890	5.82	20230726	32650	-38.77	20221201	18890	5.82	20230726	2.14	N	267290	2500	147 억	382351	N	N	0	N	N
11	20231129	151127	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	20000	-50	5	-0.25	405309850	20225	66.47	20100	20250	19980	26050	14050	20050	20040.04	6.49	-3246	20483	20266	20083	19866	19683	20175	19775	147	6000	2500	14830	50	1	5895406	1179	4.88	0.30	12	0.34	4102.00	66981.00	32650	20221201	-38.74	18890	20230726	5.88	27550	-27.40	20230126	18890	5.88	20230726	32650	-38.74	20221201	18890	5.88	20230726	2.14	N	267290	2500	147 억	382351	N	N	0	N	N
12	20231129	141119	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	20000	-50	5	-0.25	342385800	17078	56.12	20100	20250	19980	26050	14050	20050	20048.35	6.49	-1819	20483	20266	20083	19866	19683	20175	19775	147	6000	2500	14830	50	1	5895406	1179	4.88	0.30	12	0.29	4102.00	66981.00	32650	20221201	-38.74	18890	20230726	5.88	27550	-27.40	20230126	18890	5.88	20230726	32650	-38.74	20221201	18890	5.88	20230726	2.14	N	267290	2500	147 억	382351	N	N	0	N	N
13	20231129	131121	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	20050	0	3	0.00	298438590	14883	48.91	20100	20250	19980	26050	14050	20050	20052.31	6.49	-1340	20483	20266	20083	19866	19683	20175	19775	147	6000	2500	14830	50	1	5895406	1182	4.89	0.30	12	0.25	4102.00	66981.00	32650	20221201	-38.59	18890	20230726	6.14	27550	-27.22	20230126	18890	6.14	20230726	32650	-38.59	20221201	18890	6.14	20230726	2.14	N	267290	2500	147 억	382351	N	N	0	N	N
14	20231129	121122	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	20050	0	3	0.00	243749140	12151	39.93	20100	20250	19980	26050	14050	20050	20060.01	6.49	-2012	20483	20266	20083	19866	19683	20175	19775	147	6000	2500	14830	50	1	5895406	1182	4.89	0.30	12	0.21	4102.00	66981.00	32650	20221201	-38.59	18890	20230726	6.14	27550	-27.22	20230126	18890	6.14	20230726	32650	-38.59	20221201	18890	6.14	20230726	2.14	N	267290	2500	147 억	382351	N	N	0	N	N
15	20231129	111122	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	20050	0	3	0.00	200541580	10002	32.87	20100	20250	19980	26050	14050	20050	20050.15	6.49	-1965	20483	20266	20083	19866	19683	20175	19775	147	6000	2500	14830	50	1	5895406	1182	4.89	0.30	12	0.17	4102.00	66981.00	32650	20221201	-38.59	18890	20230726	6.14	27550	-27.22	20230126	18890	6.14	20230726	32650	-38.59	20221201	18890	6.14	20230726	2.14	N	267290	2500	147 억	382351	N	N	0	N	N
16	20231129	101120	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	20000	-50	5	-0.25	111076960	5530	18.17	20100	20250	19990	26050	14050	20050	20086.25	6.49	-1937	20483	20266	20083	19866	19683	20175	19775	147	6000	2500	14830	50	1	5895406	1179	4.88	0.30	12	0.09	4102.00	66981.00	32650	20221201	-38.74	18890	20230726	5.88	27550	-27.40	20230126	18890	5.88	20230726	32650	-38.74	20221201	18890	5.88	20230726	2.14	N	267290	2500	147 억	382351	N	N	0	N	N
17	20231129	091115	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	20150	100	2	0.50	33546400	1666	5.48	20100	20250	20000	26050	14050	20050	20135.89	6.49	-865	20483	20266	20083	19866	19683	20175	19775	147	6000	2500	14830	50	1	5895406	1188	4.91	0.30	12	0.03	4102.00	66981.00	32650	20221201	-38.28	18890	20230726	6.67	27550	-26.86	20230126	18890	6.67	20230726	32650	-38.28	20221201	18890	6.67	20230726	2.14	N	267290	2500	147 억	382351	N	N	0	N	N
18	20231128	161115	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	20050	-150	5	-0.74	603778900	30197	134.02	20200	20300	19900	26250	14150	20200	19994.67	6.45	1797	20533	20366	20233	20066	19933	20300	20000	147	6050	2500	14940	50	1	5895406	1182	4.89	0.30	12	0.51	4102.00	66981.00	32650	20221201	-38.59	18890	20230726	6.14	27550	-27.22	20230126	18890	6.14	20230726	32650	-38.59	20221201	18890	6.14	20230726	2.22	N	267290	2500	147 억	380144	N	N	1	N	N
19	20231128	150959	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	20050	-150	5	-0.74	586157150	29318	130.12	20200	20300	19900	26250	14150	20200	19993.08	6.45	1989	20533	20366	20233	20066	19933	20300	20000	147	6050	2500	14940	50	1	5895406	1182	4.89	0.30	12	0.50	4102.00	66981.00	32650	20221201	-38.59	18890	20230726	6.14	27550	-27.22	20230126	18890	6.14	20230726	32650	-38.59	20221201	18890	6.14	20230726	2.22	N	267290	2500	147 억	380144	N	N	1	N	N
20	20231128	141115	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19960	-240	5	-1.19	525136460	26261	116.55	20200	20300	19900	26250	14150	20200	19996.82	6.45	3367	20533	20366	20233	20066	19933	20300	20000	147	6050	2500	14940	10	1	5895406	1177	4.87	0.30	12	0.45	4102.00	66981.00	32650	20221201	-38.87	18890	20230726	5.66	27550	-27.55	20230126	18890	5.66	20230726	32650	-38.87	20221201	18890	5.66	20230726	2.22	N	267290	2500	147 억	380144	N	N	1	N	N
21	20231128	131107	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19960	-240	5	-1.19	486894230	24346	108.05	20200	20300	19900	26250	14150	20200	19998.94	6.45	3869	20533	20366	20233	20066	19933	20300	20000	147	6050	2500	14940	10	1	5895406	1177	4.87	0.30	12	0.41	4102.00	66981.00	32650	20221201	-38.87	18890	20230726	5.66	27550	-27.55	20230126	18890	5.66	20230726	32650	-38.87	20221201	18890	5.66	20230726	2.22	N	267290	2500	147 억	380144	N	N	1	N	N
22	20231128	121114	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	20000	-200	5	-0.99	455976600	22798	101.18	20200	20300	19900	26250	14150	20200	20000.73	6.45	4163	20533	20366	20233	20066	19933	20300	20000	147	6050	2500	14940	50	1	5895406	1179	4.88	0.30	12	0.39	4102.00	66981.00	32650	20221201	-38.74	18890	20230726	5.88	27550	-27.40	20230126	18890	5.88	20230726	32650	-38.74	20221201	18890	5.88	20230726	2.22	N	267290	2500	147 억	380144	N	N	1	N	N
23	20231128	111114	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19980	-220	5	-1.09	420330490	21013	93.26	20200	20300	19900	26250	14150	20200	20003.35	6.45	4841	20533	20366	20233	20066	19933	20300	20000	147	6050	2500	14940	10	1	5895406	1178	4.87	0.30	12	0.36	4102.00	66981.00	32650	20221201	-38.81	18890	20230726	5.77	27550	-27.48	20230126	18890	5.77	20230726	32650	-38.81	20221201	18890	5.77	20230726	2.22	N	267290	2500	147 억	380144	N	N	1	N	N
24	20231128	101109	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19970	-230	5	-1.14	363718880	18182	80.69	20200	20300	19900	26250	14150	20200	20004.34	6.45	5373	20533	20366	20233	20066	19933	20300	20000	147	6050	2500	14940	10	1	5895406	1177	4.87	0.30	12	0.31	4102.00	66981.00	32650	20221201	-38.84	18890	20230726	5.72	27550	-27.51	20230126	18890	5.72	20230726	32650	-38.84	20221201	18890	5.72	20230726	2.22	N	267290	2500	147 억	380144	N	N	1	N	N
25	20231128	091111	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	20050	-150	5	-0.74	130570100	6519	28.93	20200	20300	20000	26250	14150	20200	20029.16	6.45	3608	20533	20366	20233	20066	19933	20300	20000	147	6050	2500	14940	50	1	5895406	1182	4.89	0.30	12	0.11	4102.00	66981.00	32650	20221201	-38.59	18890	20230726	6.14	27550	-27.22	20230126	18890	6.14	20230726	32650	-38.59	20221201	18890	6.14	20230726	2.22	N	267290	2500	147 억	380144	N	N	1	N	N
26	20231127	161103	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	20200	-50	5	-0.25	455858000	22532	84.47	20250	20400	20100	26300	14200	20250	20231.62	6.43	847	20536	20392	20106	19962	19676	20465	20035	147	6050	2500	14980	50	1	5895406	1191	4.92	0.30	12	0.38	4102.00	66981.00	32650	20221201	-38.13	18890	20230726	6.93	27550	-26.68	20230126	18890	6.93	20230726	32650	-38.13	20221201	18890	6.93	20230726	2.23	N	267290	2500	147 억	379240	N	N	1	N	N
27	20231127	151114	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	20200	-50	5	-0.25	450411350	22262	83.46	20250	20400	20100	26300	14200	20250	20232.29	6.43	876	20536	20392	20106	19962	19676	20465	20035	147	6050	2500	14980	50	1	5895406	1191	4.92	0.30	12	0.38	4102.00	66981.00	32650	20221201	-38.13	18890	20230726	6.93	27550	-26.68	20230126	18890	6.93	20230726	32650	-38.13	20221201	18890	6.93	20230726	2.23	N	267290	2500	147 억	379240	N	N	0	N	N
28	20231127	141111	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	20200	-50	5	-0.25	410954700	20307	76.13	20250	20400	20100	26300	14200	20250	20237.10	6.43	883	20536	20392	20106	19962	19676	20465	20035	147	6050	2500	14980	50	1	5895406	1191	4.92	0.30	12	0.34	4102.00	66981.00	32650	20221201	-38.13	18890	20230726	6.93	27550	-26.68	20230126	18890	6.93	20230726	32650	-38.13	20221201	18890	6.93	20230726	2.23	N	267290	2500	147 억	379240	N	N	0	N	N
29	20231127	131114	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	20200	-50	5	-0.25	308428200	15231	57.10	20250	20400	20100	26300	14200	20250	20250.03	6.43	195	20536	20392	20106	19962	19676	20465	20035	147	6050	2500	14980	50	1	5895406	1191	4.92	0.30	12	0.26	4102.00	66981.00	32650	20221201	-38.13	18890	20230726	6.93	27550	-26.68	20230126	18890	6.93	20230726	32650	-38.13	20221201	18890	6.93	20230726	2.23	N	267290	2500	147 억	379240	N	N	0	N	N
30	20231127	121119	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	20250	0	3	0.00	255379150	12606	47.26	20250	20400	20100	26300	14200	20250	20258.54	6.43	314	20536	20392	20106	19962	19676	20465	20035	147	6050	2500	14980	50	1	5895406	1194	4.94	0.30	12	0.21	4102.00	66981.00	32650	20221201	-37.98	18890	20230726	7.20	27550	-26.50	20230126	18890	7.20	20230726	32650	-37.98	20221201	18890	7.20	20230726	2.23	N	267290	2500	147 억	379240	N	N	0	N	N
31	20231127	111101	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	20250	0	3	0.00	207051700	10219	38.31	20250	20400	20100	26300	14200	20250	20261.44	6.43	253	20536	20392	20106	19962	19676	20465	20035	147	6050	2500	14980	50	1	5895406	1194	4.94	0.30	12	0.17	4102.00	66981.00	32650	20221201	-37.98	18890	20230726	7.20	27550	-26.50	20230126	18890	7.20	20230726	32650	-37.98	20221201	18890	7.20	20230726	2.23	N	267290	2500	147 억	379240	N	N	0	N	N
32	20231127	101058	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	20250	0	3	0.00	141586450	6984	26.18	20250	20400	20100	26300	14200	20250	20272.97	6.43	280	20536	20392	20106	19962	19676	20465	20035	147	6050	2500	14980	50	1	5895406	1194	4.94	0.30	12	0.12	4102.00	66981.00	32650	20221201	-37.98	18890	20230726	7.20	27550	-26.50	20230126	18890	7.20	20230726	32650	-37.98	20221201	18890	7.20	20230726	2.23	N	267290	2500	147 억	379240	N	N	0	N	N
33	20231127	091102	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	20300	50	2	0.25	21472150	1060	3.97	20250	20350	20100	26300	14200	20250	20256.75	6.43	-128	20536	20392	20106	19962	19676	20465	20035	147	6050	2500	14980	50	1	5895406	1197	4.95	0.30	12	0.02	4102.00	66981.00	32650	20221201	-37.83	18890	20230726	7.46	27550	-26.32	20230126	18890	7.46	20230726	32650	-37.83	20221201	18890	7.46	20230726	2.23	N	267290	2500	147 억	379240	N	N	0	N	N
34	20231124	161055	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	20250	440	2	2.22	533560700	26535	192.60	19820	20250	19820	25750	13870	19810	20107.67	6.31	7288	20136	19972	19886	19722	19636	19930	19680	147	5940	2500	14650	50	1	5895406	1194	4.94	0.30	12	0.45	4102.00	66981.00	32650	20221201	-37.98	18890	20230726	7.20	27550	-26.50	20230126	18890	7.20	20230726	32650	-37.98	20221201	18890	7.20	20230726	2.24	N	267290	2500	147 억	371911	N	N	0	N	N
35	20231124	151104	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	20250	440	2	2.22	488850950	24325	176.56	19820	20250	19820	25750	13870	19810	20096.65	6.31	7178	20136	19972	19886	19722	19636	19930	19680	147	5940	2500	14650	50	1	5895406	1194	4.94	0.30	12	0.41	4102.00	66981.00	32650	20221201	-37.98	18890	20230726	7.20	27550	-26.50	20230126	18890	7.20	20230726	32650	-37.98	20221201	18890	7.20	20230726	2.24	N	267290	2500	147 억	371911	N	N	0	N	N
36	20231124	141102	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	20200	390	2	1.97	436670150	21741	157.81	19820	20250	19820	25750	13870	19810	20085.10	6.31	7042	20136	19972	19886	19722	19636	19930	19680	147	5940	2500	14650	50	1	5895406	1191	4.92	0.30	12	0.37	4102.00	66981.00	32650	20221201	-38.13	18890	20230726	6.93	27550	-26.68	20230126	18890	6.93	20230726	32650	-38.13	20221201	18890	6.93	20230726	2.24	N	267290	2500	147 억	371911	N	N	0	N	N
37	20231124	131057	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	20200	390	2	1.97	379898100	18928	137.39	19820	20250	19820	25750	13870	19810	20070.69	6.31	6533	20136	19972	19886	19722	19636	19930	19680	147	5940	2500	14650	50	1	5895406	1191	4.92	0.30	12	0.32	4102.00	66981.00	32650	20221201	-38.13	18890	20230726	6.93	27550	-26.68	20230126	18890	6.93	20230726	32650	-38.13	20221201	18890	6.93	20230726	2.24	N	267290	2500	147 억	371911	N	N	0	N	N
38	20231124	121105	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	20050	240	2	1.21	255618300	12755	92.58	19820	20150	19820	25750	13870	19810	20040.64	6.31	6332	20136	19972	19886	19722	19636	19930	19680	147	5940	2500	14650	50	1	5895406	1182	4.89	0.30	12	0.22	4102.00	66981.00	32650	20221201	-38.59	18890	20230726	6.14	27550	-27.22	20230126	18890	6.14	20230726	32650	-38.59	20221201	18890	6.14	20230726	2.24	N	267290	2500	147 억	371911	N	N	0	N	N
39	20231124	111101	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	20050	240	2	1.21	170308350	8511	61.78	19820	20100	19820	25750	13870	19810	20010.38	6.31	3315	20136	19972	19886	19722	19636	19930	19680	147	5940	2500	14650	50	1	5895406	1182	4.89	0.30	12	0.14	4102.00	66981.00	32650	20221201	-38.59	18890	20230726	6.14	27550	-27.22	20230126	18890	6.14	20230726	32650	-38.59	20221201	18890	6.14	20230726	2.24	N	267290	2500	147 억	371911	N	N	0	N	N
40	20231124	101104	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	20100	290	2	1.46	128822900	6443	46.77	19820	20100	19820	25750	13870	19810	19994.24	6.31	2281	20136	19972	19886	19722	19636	19930	19680	147	5940	2500	14650	50	1	5895406	1185	4.90	0.30	12	0.11	4102.00	66981.00	32650	20221201	-38.44	18890	20230726	6.41	27550	-27.04	20230126	18890	6.41	20230726	32650	-38.44	20221201	18890	6.41	20230726	2.24	N	267290	2500	147 억	371911	N	N	0	N	N
41	20231124	091057	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	20000	190	2	0.96	57446250	2883	20.93	19820	20000	19820	25750	13870	19810	19925.86	6.31	1174	20136	19972	19886	19722	19636	19930	19680	147	5940	2500	14650	50	1	5895406	1179	4.88	0.30	12	0.05	4102.00	66981.00	32650	20221201	-38.74	18890	20230726	5.88	27550	-27.40	20230126	18890	5.88	20230726	32650	-38.74	20221201	18890	5.88	20230726	2.24	N	267290	2500	147 억	371911	N	N	0	N	N
42	20231123	161042	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19810	-150	5	-0.75	273057610	13701	75.16	19970	20050	19800	25900	13980	19960	19930.23	6.35	-3045	20153	20056	19953	19856	19753	20105	19905	147	5940	2500	14770	10	1	5895406	1168	4.83	0.30	12	0.23	4102.00	66981.00	32650	20221201	-39.33	18890	20230726	4.87	27550	-28.09	20230126	18890	4.87	20230726	32650	-39.33	20221201	18890	4.87	20230726	2.23	N	267290	2500	147 억	374421	N	N	0	N	N
43	20231123	151120	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19910	-50	5	-0.25	221837880	11121	61.01	19970	20050	19890	25900	13980	19960	19947.66	6.35	-2851	20153	20056	19953	19856	19753	20105	19905	147	5940	2500	14770	10	1	5895406	1174	4.85	0.30	12	0.19	4102.00	66981.00	32650	20221201	-39.02	18890	20230726	5.40	27550	-27.73	20230126	18890	5.40	20230726	32650	-39.02	20221201	18890	5.40	20230726	2.23	N	267290	2500	147 억	374421	N	N	0	N	N
44	20231123	141121	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19940	-20	5	-0.10	176201790	8828	48.43	19970	20050	19890	25900	13980	19960	19959.42	6.35	-1496	20153	20056	19953	19856	19753	20105	19905	147	5940	2500	14770	10	1	5895406	1176	4.86	0.30	12	0.15	4102.00	66981.00	32650	20221201	-38.93	18890	20230726	5.56	27550	-27.62	20230126	18890	5.56	20230726	32650	-38.93	20221201	18890	5.56	20230726	2.23	N	267290	2500	147 억	374421	N	N	0	N	N
45	20231123	131118	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19910	-50	5	-0.25	158021880	7915	43.42	19970	20050	19890	25900	13980	19960	19964.86	6.35	-1197	20153	20056	19953	19856	19753	20105	19905	147	5940	2500	14770	10	1	5895406	1174	4.85	0.30	12	0.13	4102.00	66981.00	32650	20221201	-39.02	18890	20230726	5.40	27550	-27.73	20230126	18890	5.40	20230726	32650	-39.02	20221201	18890	5.40	20230726	2.23	N	267290	2500	147 억	374421	N	N	0	N	N
46	20231123	121059	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	20000	40	2	0.20	121275600	6073	33.32	19970	20050	19890	25900	13980	19960	19969.64	6.35	-36	20153	20056	19953	19856	19753	20105	19905	147	5940	2500	14770	50	1	5895406	1179	4.88	0.30	12	0.10	4102.00	66981.00	32650	20221201	-38.74	18890	20230726	5.88	27550	-27.40	20230126	18890	5.88	20230726	32650	-38.74	20221201	18890	5.88	20230726	2.23	N	267290	2500	147 억	374421	N	N	0	N	N
47	20231123	111128	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	20000	40	2	0.20	93418150	4679	25.67	19970	20050	19890	25900	13980	19960	19965.41	6.35	-108	20153	20056	19953	19856	19753	20105	19905	147	5940	2500	14770	50	1	5895406	1179	4.88	0.30	12	0.08	4102.00	66981.00	32650	20221201	-38.74	18890	20230726	5.88	27550	-27.40	20230126	18890	5.88	20230726	32650	-38.74	20221201	18890	5.88	20230726	2.23	N	267290	2500	147 억	374421	N	N	0	N	N
48	20231123	101103	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	20000	40	2	0.20	73039180	3660	20.08	19970	20050	19890	25900	13980	19960	19956.06	6.35	15	20153	20056	19953	19856	19753	20105	19905	147	5940	2500	14770	50	1	5895406	1179	4.88	0.30	12	0.06	4102.00	66981.00	32650	20221201	-38.74	18890	20230726	5.88	27550	-27.40	20230126	18890	5.88	20230726	32650	-38.74	20221201	18890	5.88	20230726	2.23	N	267290	2500	147 억	374421	N	N	0	N	N
49	20231123	091101	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19980	20	2	0.10	11538470	577	3.17	19970	20050	19970	25900	13980	19960	19997.35	6.35	59	20153	20056	19953	19856	19753	20105	19905	147	5940	2500	14770	10	1	5895406	1178	4.87	0.30	12	0.01	4102.00	66981.00	32650	20221201	-38.81	18890	20230726	5.77	27550	-27.48	20230126	18890	5.77	20230726	32650	-38.81	20221201	18890	5.77	20230726	2.23	N	267290	2500	147 억	374421	N	N	0	N	N
50	20231122	161019	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19960	160	2	0.81	363129540	18209	92.52	19940	20050	19850	25700	13860	19800	19942.31	6.35	-3238	20200	20000	19900	19700	19600	19950	19650	147	5900	2500	14650	10	1	5895406	1177	4.87	0.30	12	0.31	4102.00	66981.00	32650	20221201	-38.87	18890	20230726	5.66	27550	-27.55	20230126	18890	5.66	20230726	32650	-38.87	20221201	18890	5.66	20230726	2.18	N	267290	2500	147 억	374557	N	N	1	N	N
51	20231122	151040	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19910	110	2	0.56	357396000	17921	91.05	19940	20050	19850	25700	13860	19800	19942.86	6.35	-3176	20200	20000	19900	19700	19600	19950	19650	147	5900	2500	14650	10	1	5895406	1174	4.85	0.30	12	0.30	4102.00	66981.00	32650	20221201	-39.02	18890	20230726	5.40	27550	-27.73	20230126	18890	5.40	20230726	32650	-39.02	20221201	18890	5.40	20230726	2.18	N	267290	2500	147 억	374557	N	N	1	N	N
52	20231122	141032	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	20000	200	2	1.01	301734310	15128	76.86	19940	20050	19850	25700	13860	19800	19945.42	6.35	-2985	20200	20000	19900	19700	19600	19950	19650	147	5900	2500	14650	50	1	5895406	1179	4.88	0.30	12	0.26	4102.00	66981.00	32650	20221201	-38.74	18890	20230726	5.88	27550	-27.40	20230126	18890	5.88	20230726	32650	-38.74	20221201	18890	5.88	20230726	2.18	N	267290	2500	147 억	374557	N	N	1	N	N
53	20231122	131109	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19870	70	2	0.35	163767070	8231	41.82	19940	19990	19850	25700	13860	19800	19896.38	6.35	-1631	20200	20000	19900	19700	19600	19950	19650	147	5900	2500	14650	10	1	5895406	1171	4.84	0.30	12	0.14	4102.00	66981.00	32650	20221201	-39.14	18890	20230726	5.19	27550	-27.88	20230126	18890	5.19	20230726	32650	-39.14	20221201	18890	5.19	20230726	2.18	N	267290	2500	147 억	374557	N	N	1	N	N
54	20231122	121113	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19890	90	2	0.45	143345430	7204	36.60	19940	19990	19850	25700	13860	19800	19898.03	6.35	-1177	20200	20000	19900	19700	19600	19950	19650	147	5900	2500	14650	10	1	5895406	1173	4.85	0.30	12	0.12	4102.00	66981.00	32650	20221201	-39.08	18890	20230726	5.29	27550	-27.80	20230126	18890	5.29	20230726	32650	-39.08	20221201	18890	5.29	20230726	2.18	N	267290	2500	147 억	374557	N	N	1	N	N
55	20231122	111200	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19890	90	2	0.45	118357080	5947	30.22	19940	19990	19850	25700	13860	19800	19901.98	6.35	-365	20200	20000	19900	19700	19600	19950	19650	147	5900	2500	14650	10	1	5895406	1173	4.85	0.30	12	0.10	4102.00	66981.00	32650	20221201	-39.08	18890	20230726	5.29	27550	-27.80	20230126	18890	5.29	20230726	32650	-39.08	20221201	18890	5.29	20230726	2.18	N	267290	2500	147 억	374557	N	N	1	N	N
56	20231122	101125	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19950	150	2	0.76	72460590	3638	18.48	19940	19990	19870	25700	13860	19800	19917.70	6.35	-103	20200	20000	19900	19700	19600	19950	19650	147	5900	2500	14650	10	1	5895406	1176	4.86	0.30	12	0.06	4102.00	66981.00	32650	20221201	-38.90	18890	20230726	5.61	27550	-27.59	20230126	18890	5.61	20230726	32650	-38.90	20221201	18890	5.61	20230726	2.18	N	267290	2500	147 억	374557	N	N	1	N	N
57	20231122	091032	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19870	70	2	0.35	17608560	885	4.50	19940	19940	19870	25700	13860	19800	19896.68	6.35	-129	20200	20000	19900	19700	19600	19950	19650	147	5900	2500	14650	10	1	5895406	1171	4.84	0.30	12	0.02	4102.00	66981.00	32650	20221201	-39.14	18890	20230726	5.19	27550	-27.88	20230126	18890	5.19	20230726	32650	-39.14	20221201	18890	5.19	20230726	2.18	N	267290	2500	147 억	374557	N	N	1	N	N
58	20231121	161033	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19800	-40	5	-0.20	392773450	19674	124.09	19840	20100	19800	25750	13890	19840	19964.17	6.30	3474	20026	19932	19776	19682	19526	19980	19730	147	5910	2500	14680	10	1	5895406	1167	4.83	0.30	12	0.33	4102.00	66981.00	32650	20221201	-39.36	18890	20230726	4.82	27550	-28.13	20230126	18890	4.82	20230726	32650	-39.36	20221201	18890	4.82	20230726	2.23	N	267290	2500	147 억	371695	N	N	1	N	N
59	20231121	151037	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	20050	210	2	1.06	310341410	15512	97.84	19840	20100	19840	25750	13890	19840	20006.54	6.30	2335	20026	19932	19776	19682	19526	19980	19730	147	5910	2500	14680	50	1	5895406	1182	4.89	0.30	12	0.26	4102.00	66981.00	32650	20221201	-38.59	18890	20230726	6.14	27550	-27.22	20230126	18890	6.14	20230726	32650	-38.59	20221201	18890	6.14	20230726	2.23	N	267290	2500	147 억	371695	N	N	3	N	N
60	20231121	141022	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	20050	210	2	1.06	245670350	12283	77.47	19840	20100	19840	25750	13890	19840	20000.84	6.30	1886	20026	19932	19776	19682	19526	19980	19730	147	5910	2500	14680	50	1	5895406	1182	4.89	0.30	12	0.21	4102.00	66981.00	32650	20221201	-38.59	18890	20230726	6.14	27550	-27.22	20230126	18890	6.14	20230726	32650	-38.59	20221201	18890	6.14	20230726	2.23	N	267290	2500	147 억	371695	N	N	3	N	N
61	20231121	131012	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	20000	160	2	0.81	209148200	10461	65.98	19840	20100	19840	25750	13890	19840	19993.14	6.30	1719	20026	19932	19776	19682	19526	19980	19730	147	5910	2500	14680	50	1	5895406	1179	4.88	0.30	12	0.18	4102.00	66981.00	32650	20221201	-38.74	18890	20230726	5.88	27550	-27.40	20230126	18890	5.88	20230726	32650	-38.74	20221201	18890	5.88	20230726	2.23	N	267290	2500	147 억	371695	N	N	3	N	N
62	20231121	121015	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	20050	210	2	1.06	175171250	8766	55.29	19840	20100	19840	25750	13890	19840	19983.03	6.30	1489	20026	19932	19776	19682	19526	19980	19730	147	5910	2500	14680	50	1	5895406	1182	4.89	0.30	12	0.15	4102.00	66981.00	32650	20221201	-38.59	18890	20230726	6.14	27550	-27.22	20230126	18890	6.14	20230726	32650	-38.59	20221201	18890	6.14	20230726	2.23	N	267290	2500	147 억	371695	N	N	3	N	N
63	20231121	111008	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	20050	210	2	1.06	109093750	5472	34.51	19840	20050	19840	25750	13890	19840	19936.72	6.30	1098	20026	19932	19776	19682	19526	19980	19730	147	5910	2500	14680	50	1	5895406	1182	4.89	0.30	12	0.09	4102.00	66981.00	32650	20221201	-38.59	18890	20230726	6.14	27550	-27.22	20230126	18890	6.14	20230726	32650	-38.59	20221201	18890	6.14	20230726	2.23	N	267290	2500	147 억	371695	N	N	3	N	N
64	20231121	100944	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19930	90	2	0.45	49598160	2493	15.72	19840	19940	19840	25750	13890	19840	19894.97	6.30	54	20026	19932	19776	19682	19526	19980	19730	147	5910	2500	14680	10	1	5895406	1175	4.86	0.30	12	0.04	4102.00	66981.00	32650	20221201	-38.96	18890	20230726	5.51	27550	-27.66	20230126	18890	5.51	20230726	32650	-38.96	20221201	18890	5.51	20230726	2.23	N	267290	2500	147 억	371695	N	N	3	N	N
65	20231121	091000	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19850	10	2	0.05	7466580	376	2.37	19840	19940	19840	25750	13890	19840	19857.93	6.30	-3	20026	19932	19776	19682	19526	19980	19730	147	5910	2500	14680	10	1	5895406	1170	4.84	0.30	12	0.01	4102.00	66981.00	32650	20221201	-39.20	18890	20230726	5.08	27550	-27.95	20230126	18890	5.08	20230726	32650	-39.20	20221201	18890	5.08	20230726	2.23	N	267290	2500	147 억	371695	N	N	3	N	N
66	20231120	161005	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19840	140	2	0.71	311829020	15755	93.66	19700	19870	19620	25600	13790	19700	19792.38	6.27	1885	20046	19872	19766	19592	19486	19820	19540	147	5900	2500	14570	10	1	5895406	1170	4.84	0.30	12	0.27	4102.00	66981.00	32650	20221201	-39.23	18890	20230726	5.03	27550	-27.99	20230126	18890	5.03	20230726	32650	-39.23	20221201	18890	5.03	20230726	2.20	N	267290	2500	147 억	369610	N	N	3	N	N
67	20231120	151015	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19800	100	2	0.51	286732250	14490	86.14	19700	19870	19620	25600	13790	19700	19788.29	6.27	1621	20046	19872	19766	19592	19486	19820	19540	147	5900	2500	14570	10	1	5895406	1167	4.83	0.30	12	0.25	4102.00	66981.00	32650	20221201	-39.36	18890	20230726	4.82	27550	-28.13	20230126	18890	4.82	20230726	32650	-39.36	20221201	18890	4.82	20230726	2.20	N	267290	2500	147 억	369610	N	N	1	N	N
68	20231120	141014	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19840	140	2	0.71	184689110	9337	55.50	19700	19870	19620	25600	13790	19700	19780.35	6.27	1192	20046	19872	19766	19592	19486	19820	19540	147	5900	2500	14570	10	1	5895406	1170	4.84	0.30	12	0.16	4102.00	66981.00	32650	20221201	-39.23	18890	20230726	5.03	27550	-27.99	20230126	18890	5.03	20230726	32650	-39.23	20221201	18890	5.03	20230726	2.20	N	267290	2500	147 억	369610	N	N	1	N	N
69	20231120	131008	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19830	130	2	0.66	155822790	7881	46.85	19700	19870	19620	25600	13790	19700	19771.96	6.27	1476	20046	19872	19766	19592	19486	19820	19540	147	5900	2500	14570	10	1	5895406	1169	4.83	0.30	12	0.13	4102.00	66981.00	32650	20221201	-39.26	18890	20230726	4.98	27550	-28.02	20230126	18890	4.98	20230726	32650	-39.26	20221201	18890	4.98	20230726	2.20	N	267290	2500	147 억	369610	N	N	1	N	N
70	20231120	121012	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19780	80	2	0.41	140125260	7090	42.15	19700	19870	19620	25600	13790	19700	19763.79	6.27	1420	20046	19872	19766	19592	19486	19820	19540	147	5900	2500	14570	10	1	5895406	1166	4.82	0.30	12	0.12	4102.00	66981.00	32650	20221201	-39.42	18890	20230726	4.71	27550	-28.20	20230126	18890	4.71	20230726	32650	-39.42	20221201	18890	4.71	20230726	2.20	N	267290	2500	147 억	369610	N	N	1	N	N
71	20231120	111006	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19870	170	2	0.86	120137560	6082	36.16	19700	19870	19620	25600	13790	19700	19752.97	6.27	1366	20046	19872	19766	19592	19486	19820	19540	147	5900	2500	14570	10	1	5895406	1171	4.84	0.30	12	0.10	4102.00	66981.00	32650	20221201	-39.14	18890	20230726	5.19	27550	-27.88	20230126	18890	5.19	20230726	32650	-39.14	20221201	18890	5.19	20230726	2.20	N	267290	2500	147 억	369610	N	N	1	N	N
72	20231120	101003	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19690	-10	5	-0.05	68035580	3454	20.53	19700	19820	19620	25600	13790	19700	19697.62	6.27	624	20046	19872	19766	19592	19486	19820	19540	147	5900	2500	14570	10	1	5895406	1161	4.80	0.29	12	0.06	4102.00	66981.00	32650	20221201	-39.69	18890	20230726	4.24	27550	-28.53	20230126	18890	4.24	20230726	32650	-39.69	20221201	18890	4.24	20230726	2.20	N	267290	2500	147 억	369610	N	N	1	N	N
73	20231120	091014	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19680	-20	5	-0.10	19706440	1001	5.95	19700	19770	19640	25600	13790	19700	19686.75	6.27	-143	20046	19872	19766	19592	19486	19820	19540	147	5900	2500	14570	10	1	5895406	1160	4.80	0.29	12	0.02	4102.00	66981.00	32650	20221201	-39.72	18890	20230726	4.18	27550	-28.57	20230126	18890	4.18	20230726	32650	-39.72	20221201	18890	4.18	20230726	2.20	N	267290	2500	147 억	369610	N	N	1	N	N
74	20231117	161034	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19700	-200	5	-1.01	329945680	16711	58.77	19900	19940	19660	25850	13930	19900	19745.12	6.32	-3297	20440	20170	19980	19710	19520	20075	19615	147	5950	2500	14720	10	1	5895406	1161	4.80	0.29	12	0.28	4102.00	66981.00	32650	20221201	-39.66	18890	20230726	4.29	27550	-28.49	20230126	18890	4.29	20230726	32650	-39.66	20221201	18890	4.29	20230726	2.23	N	267290	2500	147 억	372671	N	N	1	N	N
75	20231117	151041	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19710	-190	5	-0.95	309471710	15672	55.12	19900	19940	19660	25850	13930	19900	19746.79	6.32	-3166	20440	20170	19980	19710	19520	20075	19615	147	5950	2500	14720	10	1	5895406	1162	4.80	0.29	12	0.27	4102.00	66981.00	32650	20221201	-39.63	18890	20230726	4.34	27550	-28.46	20230126	18890	4.34	20230726	32650	-39.63	20221201	18890	4.34	20230726	2.23	N	267290	2500	147 억	372671	N	N	0	N	N
76	20231117	141034	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19730	-170	5	-0.85	290451970	14707	51.73	19900	19940	19660	25850	13930	19900	19749.23	6.32	-3187	20440	20170	19980	19710	19520	20075	19615	147	5950	2500	14720	10	1	5895406	1163	4.81	0.29	12	0.25	4102.00	66981.00	32650	20221201	-39.57	18890	20230726	4.45	27550	-28.38	20230126	18890	4.45	20230726	32650	-39.57	20221201	18890	4.45	20230726	2.23	N	267290	2500	147 억	372671	N	N	0	N	N
77	20231117	131033	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19660	-240	5	-1.21	276843460	14017	49.30	19900	19940	19660	25850	13930	19900	19750.55	6.32	-3007	20440	20170	19980	19710	19520	20075	19615	147	5950	2500	14720	10	1	5895406	1159	4.79	0.29	12	0.24	4102.00	66981.00	32650	20221201	-39.79	18890	20230726	4.08	27550	-28.64	20230126	18890	4.08	20230726	32650	-39.79	20221201	18890	4.08	20230726	2.23	N	267290	2500	147 억	372671	N	N	0	N	N
78	20231117	121035	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19720	-180	5	-0.90	198695260	10047	35.34	19900	19940	19700	25850	13930	19900	19776.58	6.32	-3232	20440	20170	19980	19710	19520	20075	19615	147	5950	2500	14720	10	1	5895406	1163	4.81	0.29	12	0.17	4102.00	66981.00	32650	20221201	-39.60	18890	20230726	4.39	27550	-28.42	20230126	18890	4.39	20230726	32650	-39.60	20221201	18890	4.39	20230726	2.23	N	267290	2500	147 억	372671	N	N	0	N	N
79	20231117	111040	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19720	-180	5	-0.90	171864140	8686	30.55	19900	19940	19710	25850	13930	19900	19786.34	6.32	-3104	20440	20170	19980	19710	19520	20075	19615	147	5950	2500	14720	10	1	5895406	1163	4.81	0.29	12	0.15	4102.00	66981.00	32650	20221201	-39.60	18890	20230726	4.39	27550	-28.42	20230126	18890	4.39	20230726	32650	-39.60	20221201	18890	4.39	20230726	2.23	N	267290	2500	147 억	372671	N	N	0	N	N
80	20231117	101037	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19780	-120	5	-0.60	116028230	5858	20.60	19900	19940	19710	25850	13930	19900	19806.80	6.32	-2238	20440	20170	19980	19710	19520	20075	19615	147	5950	2500	14720	10	1	5895406	1166	4.82	0.30	12	0.10	4102.00	66981.00	32650	20221201	-39.42	18890	20230726	4.71	27550	-28.20	20230126	18890	4.71	20230726	32650	-39.42	20221201	18890	4.71	20230726	2.23	N	267290	2500	147 억	372671	N	N	0	N	N
81	20231117	091038	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19910	10	2	0.05	23349220	1174	4.13	19900	19940	19850	25850	13930	19900	19888.60	6.32	-524	20440	20170	19980	19710	19520	20075	19615	147	5950	2500	14720	10	1	5895406	1174	4.85	0.30	12	0.02	4102.00	66981.00	32650	20221201	-39.02	18890	20230726	5.40	27550	-27.73	20230126	18890	5.40	20230726	32650	-39.02	20221201	18890	5.40	20230726	2.23	N	267290	2500	147 억	372671	N	N	0	N	N
82	20231116	161035	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19910	-10	5	-0.05	525247340	26367	100.78	19930	20250	19790	25850	13950	19920	19920.63	6.33	-650	20173	20046	19823	19696	19473	20110	19760	147	5930	2500	14740	10	1	5895406	1174	4.85	0.30	12	0.45	4102.00	66981.00	32650	20221201	-39.02	18890	20230726	5.40	27550	-27.73	20230126	18890	5.40	20230726	32650	-39.02	20221201	18890	5.40	20230726	2.24	N	267290	2500	147 억	373323	N	N	0	N	N
83	20231116	151029	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19870	-50	5	-0.25	449360000	22552	86.20	19930	20250	19790	25850	13950	19920	19925.51	6.33	-1102	20173	20046	19823	19696	19473	20110	19760	147	5930	2500	14740	10	1	5895406	1171	4.84	0.30	12	0.38	4102.00	66981.00	32650	20221201	-39.14	18890	20230726	5.19	27550	-27.88	20230126	18890	5.19	20230726	32650	-39.14	20221201	18890	5.19	20230726	2.24	N	267290	2500	147 억	373323	N	N	0	N	N
84	20231116	141006	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19910	-10	5	-0.05	388948160	19516	74.59	19930	20250	19790	25850	13950	19920	19929.71	6.33	-1285	20173	20046	19823	19696	19473	20110	19760	147	5930	2500	14740	10	1	5895406	1174	4.85	0.30	12	0.33	4102.00	66981.00	32650	20221201	-39.02	18890	20230726	5.40	27550	-27.73	20230126	18890	5.40	20230726	32650	-39.02	20221201	18890	5.40	20230726	2.24	N	267290	2500	147 억	373323	N	N	0	N	N
85	20231116	131029	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19870	-50	5	-0.25	350191910	17567	67.14	19930	20250	19790	25850	13950	19920	19934.65	6.33	-1847	20173	20046	19823	19696	19473	20110	19760	147	5930	2500	14740	10	1	5895406	1171	4.84	0.30	12	0.30	4102.00	66981.00	32650	20221201	-39.14	18890	20230726	5.19	27550	-27.88	20230126	18890	5.19	20230726	32650	-39.14	20221201	18890	5.19	20230726	2.24	N	267290	2500	147 억	373323	N	N	0	N	N
86	20231116	121030	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19960	40	2	0.20	310737090	15580	59.55	19930	20250	19790	25850	13950	19920	19944.61	6.33	-1935	20173	20046	19823	19696	19473	20110	19760	147	5930	2500	14740	10	1	5895406	1177	4.87	0.30	12	0.26	4102.00	66981.00	32650	20221201	-38.87	18890	20230726	5.66	27550	-27.55	20230126	18890	5.66	20230726	32650	-38.87	20221201	18890	5.66	20230726	2.24	N	267290	2500	147 억	373323	N	N	0	N	N
87	20231116	111029	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19900	-20	5	-0.10	62696420	3155	12.06	19930	19950	19790	25850	13950	19920	19872.08	6.33	-394	20173	20046	19823	19696	19473	20110	19760	147	5930	2500	14740	10	1	5895406	1173	4.85	0.30	12	0.05	4102.00	66981.00	32650	20221201	-39.05	18890	20230726	5.35	27550	-27.77	20230126	18890	5.35	20230726	32650	-39.05	20221201	18890	5.35	20230726	2.24	N	267290	2500	147 억	373323	N	N	0	N	N
88	20231116	101029	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19940	20	2	0.10	14682970	737	2.82	19930	19950	19880	25850	13950	19920	19922.62	6.33	-17	20173	20046	19823	19696	19473	20110	19760	147	5930	2500	14740	10	1	5895406	1176	4.86	0.30	12	0.01	4102.00	66981.00	32650	20221201	-38.93	18890	20230726	5.56	27550	-27.62	20230126	18890	5.56	20230726	32650	-38.93	20221201	18890	5.56	20230726	2.24	N	267290	2500	147 억	373323	N	N	0	N	N
89	20231116	091035	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19920	0	3	0.00	0	0	0.00	0	0	0	25850	13950	19920	0.00	6.33	0	20173	20046	19823	19696	19473	20110	19760	147	5930	2500	14740	10	1	5895406	1174	4.86	0.30	12	0.00	4102.00	66981.00	32650	20221201	-38.99	18890	20230726	5.45	27550	-27.70	20230126	18890	5.45	20230726	32650	-38.99	20221201	18890	5.45	20230726	2.24	N	267290	2500	147 억	373323	N	N	0	N	N
90	20231115	160917	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19920	230	2	1.17	515467590	26011	103.66	19690	19950	19600	25550	13790	19690	19817.29	6.18	9107	19916	19802	19656	19542	19396	19860	19600	147	5860	2500	14570	10	1	5895406	1174	4.86	0.30	12	0.44	4102.00	66981.00	32650	20221201	-38.99	18890	20230726	5.45	27550	-27.70	20230126	18890	5.45	20230726	32650	-38.99	20221201	18890	5.45	20230726	2.28	N	267290	2500	147 억	364087	N	N	4	N	N
91	20231115	151047	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19860	170	2	0.86	488992960	24681	98.36	19690	19950	19600	25550	13790	19690	19812.53	6.18	8914	19916	19802	19656	19542	19396	19860	19600	147	5860	2500	14570	10	1	5895406	1171	4.84	0.30	12	0.42	4102.00	66981.00	32650	20221201	-39.17	18890	20230726	5.13	27550	-27.91	20230126	18890	5.13	20230726	32650	-39.17	20221201	18890	5.13	20230726	2.28	N	267290	2500	147 억	364087	N	N	4	N	N
92	20231115	141044	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19880	190	2	0.96	421666410	21290	84.85	19690	19950	19600	25550	13790	19690	19805.84	6.18	7698	19916	19802	19656	19542	19396	19860	19600	147	5860	2500	14570	10	1	5895406	1172	4.85	0.30	12	0.36	4102.00	66981.00	32650	20221201	-39.11	18890	20230726	5.24	27550	-27.84	20230126	18890	5.24	20230726	32650	-39.11	20221201	18890	5.24	20230726	2.28	N	267290	2500	147 억	364087	N	N	4	N	N
93	20231115	131045	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19910	220	2	1.12	368827660	18635	74.27	19690	19950	19600	25550	13790	19690	19792.20	6.18	7389	19916	19802	19656	19542	19396	19860	19600	147	5860	2500	14570	10	1	5895406	1174	4.85	0.30	12	0.32	4102.00	66981.00	32650	20221201	-39.02	18890	20230726	5.40	27550	-27.73	20230126	18890	5.40	20230726	32650	-39.02	20221201	18890	5.40	20230726	2.28	N	267290	2500	147 억	364087	N	N	4	N	N
94	20231115	121047	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19900	210	2	1.07	329843450	16675	66.46	19690	19950	19600	25550	13790	19690	19780.72	6.18	7310	19916	19802	19656	19542	19396	19860	19600	147	5860	2500	14570	10	1	5895406	1173	4.85	0.30	12	0.28	4102.00	66981.00	32650	20221201	-39.05	18890	20230726	5.35	27550	-27.77	20230126	18890	5.35	20230726	32650	-39.05	20221201	18890	5.35	20230726	2.28	N	267290	2500	147 억	364087	N	N	4	N	N
95	20231115	111059	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19850	160	2	0.81	262733210	13299	53.00	19690	19850	19600	25550	13790	19690	19755.86	6.18	6681	19916	19802	19656	19542	19396	19860	19600	147	5860	2500	14570	10	1	5895406	1170	4.84	0.30	12	0.23	4102.00	66981.00	32650	20221201	-39.20	18890	20230726	5.08	27550	-27.95	20230126	18890	5.08	20230726	32650	-39.20	20221201	18890	5.08	20230726	2.28	N	267290	2500	147 억	364087	N	N	4	N	N
96	20231115	101049	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19810	120	2	0.61	196558690	9960	39.69	19690	19850	19600	25550	13790	19690	19734.81	6.18	4404	19916	19802	19656	19542	19396	19860	19600	147	5860	2500	14570	10	1	5895406	1168	4.83	0.30	12	0.17	4102.00	66981.00	32650	20221201	-39.33	18890	20230726	4.87	27550	-28.09	20230126	18890	4.87	20230726	32650	-39.33	20221201	18890	4.87	20230726	2.28	N	267290	2500	147 억	364087	N	N	4	N	N
97	20231115	091040	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19660	-30	5	-0.15	106899790	5428	21.63	19690	19850	19600	25550	13790	19690	19694.14	6.18	1341	19916	19802	19656	19542	19396	19860	19600	147	5860	2500	14570	10	1	5895406	1159	4.79	0.29	12	0.09	4102.00	66981.00	32650	20221201	-39.79	18890	20230726	4.08	27550	-28.64	20230126	18890	4.08	20230726	32650	-39.79	20221201	18890	4.08	20230726	2.28	N	267290	2500	147 억	364087	N	N	4	N	N
98	20231114	161024	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19690	60	2	0.31	482014720	24556	74.91	19660	19770	19510	25500	13750	19630	19629.00	6.25	-3270	19990	19810	19650	19470	19310	19900	19560	147	5870	2500	14520	10	1	5895406	1161	4.80	0.29	12	0.42	4102.00	66981.00	32650	20221201	-39.69	18890	20230726	4.24	27550	-28.53	20230126	18890	4.24	20230726	32650	-39.69	20221201	18890	4.24	20230726	2.30	N	267290	2500	147 억	368526	N	N	4	N	N
99	20231114	151031	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19650	20	2	0.10	450295270	22944	69.99	19660	19770	19510	25500	13750	19630	19625.84	6.25	-3096	19990	19810	19650	19470	19310	19900	19560	147	5870	2500	14520	10	1	5895406	1158	4.79	0.29	12	0.39	4102.00	66981.00	32650	20221201	-39.82	18890	20230726	4.02	27550	-28.68	20230126	18890	4.02	20230726	32650	-39.82	20221201	18890	4.02	20230726	2.30	N	267290	2500	147 억	368526	N	N	3	N	N
100	20231114	141027	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19590	-40	5	-0.20	412639750	21025	64.14	19660	19770	19510	25500	13750	19630	19626.15	6.25	-2780	19990	19810	19650	19470	19310	19900	19560	147	5870	2500	14520	10	1	5895406	1155	4.78	0.29	12	0.36	4102.00	66981.00	32650	20221201	-40.00	18890	20230726	3.71	27550	-28.89	20230126	18890	3.71	20230726	32650	-40.00	20221201	18890	3.71	20230726	2.30	N	267290	2500	147 억	368526	N	N	3	N	N
101	20231114	131028	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19650	20	2	0.10	334564960	17047	52.00	19660	19770	19510	25500	13750	19630	19626.03	6.25	-2018	19990	19810	19650	19470	19310	19900	19560	147	5870	2500	14520	10	1	5895406	1158	4.79	0.29	12	0.29	4102.00	66981.00	32650	20221201	-39.82	18890	20230726	4.02	27550	-28.68	20230126	18890	4.02	20230726	32650	-39.82	20221201	18890	4.02	20230726	2.30	N	267290	2500	147 억	368526	N	N	3	N	N
102	20231114	121031	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19640	10	2	0.05	306752320	15633	47.69	19660	19770	19510	25500	13750	19630	19622.10	6.25	-1829	19990	19810	19650	19470	19310	19900	19560	147	5870	2500	14520	10	1	5895406	1158	4.79	0.29	12	0.27	4102.00	66981.00	32650	20221201	-39.85	18890	20230726	3.97	27550	-28.71	20230126	18890	3.97	20230726	32650	-39.85	20221201	18890	3.97	20230726	2.30	N	267290	2500	147 억	368526	N	N	3	N	N
103	20231114	111042	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19620	-10	5	-0.05	266119820	13563	41.37	19660	19770	19510	25500	13750	19630	19621.01	6.25	-771	19990	19810	19650	19470	19310	19900	19560	147	5870	2500	14520	10	1	5895406	1157	4.78	0.29	12	0.23	4102.00	66981.00	32650	20221201	-39.91	18890	20230726	3.86	27550	-28.78	20230126	18890	3.86	20230726	32650	-39.91	20221201	18890	3.86	20230726	2.30	N	267290	2500	147 억	368526	N	N	3	N	N
104	20231114	101030	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19580	-50	5	-0.25	226813240	11557	35.26	19660	19770	19510	25500	13750	19630	19625.62	6.25	-333	19990	19810	19650	19470	19310	19900	19560	147	5870	2500	14520	10	1	5895406	1154	4.77	0.29	12	0.20	4102.00	66981.00	32650	20221201	-40.03	18890	20230726	3.65	27550	-28.93	20230126	18890	3.65	20230726	32650	-40.03	20221201	18890	3.65	20230726	2.30	N	267290	2500	147 억	368526	N	N	3	N	N
105	20231114	091020	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19750	120	2	0.61	30734550	1562	4.76	19660	19770	19650	25500	13750	19630	19676.41	6.25	760	19990	19810	19650	19470	19310	19900	19560	147	5870	2500	14520	10	1	5895406	1164	4.81	0.29	12	0.03	4102.00	66981.00	32650	20221201	-39.51	18890	20230726	4.55	27550	-28.31	20230126	18890	4.55	20230726	32650	-39.51	20221201	18890	4.55	20230726	2.30	N	267290	2500	147 억	368526	N	N	3	N	N
106	20231113	161011	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19630	80	2	0.41	643542240	32769	141.31	19590	19830	19490	25400	13690	19550	19638.75	6.24	267	19723	19636	19503	19416	19283	19680	19460	147	5850	2500	14460	10	1	5895406	1157	4.79	0.29	12	0.56	4102.00	66981.00	32650	20221201	-39.88	18890	20230726	3.92	27550	-28.75	20230126	18890	3.92	20230726	32650	-39.88	20221201	18890	3.92	20230726	2.36	N	267290	2500	147 억	368106	N	N	3	N	N
107	20231113	151007	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19650	100	2	0.51	618109380	31475	135.73	19590	19830	19490	25400	13690	19550	19638.11	6.24	366	19723	19636	19503	19416	19283	19680	19460	147	5850	2500	14460	10	1	5895406	1158	4.79	0.29	12	0.53	4102.00	66981.00	32650	20221201	-39.82	18890	20230726	4.02	27550	-28.68	20230126	18890	4.02	20230726	32650	-39.82	20221201	18890	4.02	20230726	2.36	N	267290	2500	147 억	368106	N	N	2	N	N
108	20231113	141007	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19680	130	2	0.66	545134300	27767	119.74	19590	19830	19490	25400	13690	19550	19632.45	6.24	19	19723	19636	19503	19416	19283	19680	19460	147	5850	2500	14460	10	1	5895406	1160	4.80	0.29	12	0.47	4102.00	66981.00	32650	20221201	-39.72	18890	20230726	4.18	27550	-28.57	20230126	18890	4.18	20230726	32650	-39.72	20221201	18890	4.18	20230726	2.36	N	267290	2500	147 억	368106	N	N	2	N	N
109	20231113	131004	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19680	130	2	0.66	501158770	25528	110.09	19590	19830	19490	25400	13690	19550	19631.73	6.24	-154	19723	19636	19503	19416	19283	19680	19460	147	5850	2500	14460	10	1	5895406	1160	4.80	0.29	12	0.43	4102.00	66981.00	32650	20221201	-39.72	18890	20230726	4.18	27550	-28.57	20230126	18890	4.18	20230726	32650	-39.72	20221201	18890	4.18	20230726	2.36	N	267290	2500	147 억	368106	N	N	2	N	N
110	20231113	121008	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19750	200	2	1.02	438741850	22352	96.39	19590	19830	19490	25400	13690	19550	19628.75	6.24	623	19723	19636	19503	19416	19283	19680	19460	147	5850	2500	14460	10	1	5895406	1164	4.81	0.29	12	0.38	4102.00	66981.00	32650	20221201	-39.51	18890	20230726	4.55	27550	-28.31	20230126	18890	4.55	20230726	32650	-39.51	20221201	18890	4.55	20230726	2.36	N	267290	2500	147 억	368106	N	N	2	N	N
111	20231113	111004	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19640	90	2	0.46	309493930	15797	68.12	19590	19670	19490	25400	13690	19550	19591.94	6.24	-28	19723	19636	19503	19416	19283	19680	19460	147	5850	2500	14460	10	1	5895406	1158	4.79	0.29	12	0.27	4102.00	66981.00	32650	20221201	-39.85	18890	20230726	3.97	27550	-28.71	20230126	18890	3.97	20230726	32650	-39.85	20221201	18890	3.97	20230726	2.36	N	267290	2500	147 억	368106	N	N	2	N	N
112	20231113	101001	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19580	30	2	0.15	238994570	12202	52.62	19590	19670	19490	25400	13690	19550	19586.51	6.24	266	19723	19636	19503	19416	19283	19680	19460	147	5850	2500	14460	10	1	5895406	1154	4.77	0.29	12	0.21	4102.00	66981.00	32650	20221201	-40.03	18890	20230726	3.65	27550	-28.93	20230126	18890	3.65	20230726	32650	-40.03	20221201	18890	3.65	20230726	2.36	N	267290	2500	147 억	368106	N	N	2	N	N
113	20231113	091010	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19490	-60	5	-0.31	61338890	3138	13.53	19590	19590	19490	25400	13690	19550	19547.13	6.24	-806	19723	19636	19503	19416	19283	19680	19460	147	5850	2500	14460	10	1	5895406	1149	4.75	0.29	12	0.05	4102.00	66981.00	32650	20221201	-40.31	18890	20230726	3.18	27550	-29.26	20230126	18890	3.18	20230726	32650	-40.31	20221201	18890	3.18	20230726	2.36	N	267290	2500	147 억	368106	N	N	2	N	N
114	20231110	161022	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19550	130	2	0.67	444116860	22829	109.69	19520	19590	19370	25200	13600	19420	19453.51	6.29	-2741	19533	19476	19403	19346	19273	19485	19355	147	5780	2500	14370	10	1	5895406	1153	4.77	0.29	12	0.39	4102.00	66981.00	32650	20221201	-40.12	18890	20230726	3.49	27550	-29.04	20230126	18890	3.49	20230726	32650	-40.12	20221201	18890	3.49	20230726	2.38	N	267290	2500	147 억	370732	N	N	2	N	N
115	20231110	151026	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19470	50	2	0.26	374130180	19243	92.46	19520	19590	19370	25200	13600	19420	19442.40	6.29	-2350	19533	19476	19403	19346	19273	19485	19355	147	5780	2500	14370	10	1	5895406	1148	4.75	0.29	12	0.33	4102.00	66981.00	32650	20221201	-40.37	18890	20230726	3.07	27550	-29.33	20230126	18890	3.07	20230726	32650	-40.37	20221201	18890	3.07	20230726	2.38	N	267290	2500	147 억	370732	N	N	3	N	N
116	20231110	141012	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19450	30	2	0.15	327518130	16849	80.95	19520	19590	19370	25200	13600	19420	19438.43	6.29	-2172	19533	19476	19403	19346	19273	19485	19355	147	5780	2500	14370	10	1	5895406	1147	4.74	0.29	12	0.29	4102.00	66981.00	32650	20221201	-40.43	18890	20230726	2.96	27550	-29.40	20230126	18890	2.96	20230726	32650	-40.43	20221201	18890	2.96	20230726	2.38	N	267290	2500	147 억	370732	N	N	3	N	N
117	20231110	131014	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19410	-10	5	-0.05	304406860	15660	75.24	19520	19590	19370	25200	13600	19420	19438.50	6.29	-2019	19533	19476	19403	19346	19273	19485	19355	147	5780	2500	14370	10	1	5895406	1144	4.73	0.29	12	0.27	4102.00	66981.00	32650	20221201	-40.55	18890	20230726	2.75	27550	-29.55	20230126	18890	2.75	20230726	32650	-40.55	20221201	18890	2.75	20230726	2.38	N	267290	2500	147 억	370732	N	N	3	N	N
118	20231110	121021	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19410	-10	5	-0.05	284715730	14645	70.36	19520	19590	19370	25200	13600	19420	19441.16	6.29	-1766	19533	19476	19403	19346	19273	19485	19355	147	5780	2500	14370	10	1	5895406	1144	4.73	0.29	12	0.25	4102.00	66981.00	32650	20221201	-40.55	18890	20230726	2.75	27550	-29.55	20230126	18890	2.75	20230726	32650	-40.55	20221201	18890	2.75	20230726	2.38	N	267290	2500	147 억	370732	N	N	3	N	N
119	20231110	111002	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19400	-20	5	-0.10	214836650	11041	53.05	19520	19590	19400	25200	13600	19420	19458.08	6.29	-1422	19533	19476	19403	19346	19273	19485	19355	147	5780	2500	14370	10	1	5895406	1144	4.73	0.29	12	0.19	4102.00	66981.00	32650	20221201	-40.58	18890	20230726	2.70	27550	-29.58	20230126	18890	2.70	20230726	32650	-40.58	20221201	18890	2.70	20230726	2.38	N	267290	2500	147 억	370732	N	N	3	N	N
120	20231110	101013	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19430	10	2	0.05	169058740	8682	41.71	19520	19590	19400	25200	13600	19420	19472.33	6.29	-1277	19533	19476	19403	19346	19273	19485	19355	147	5780	2500	14370	10	1	5895406	1145	4.74	0.29	12	0.15	4102.00	66981.00	32650	20221201	-40.49	18890	20230726	2.86	27550	-29.47	20230126	18890	2.86	20230726	32650	-40.49	20221201	18890	2.86	20230726	2.38	N	267290	2500	147 억	370732	N	N	3	N	N
121	20231110	090956	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19520	100	2	0.51	46582570	2392	11.49	19520	19520	19420	25200	13600	19420	19474.32	6.29	-334	19533	19476	19403	19346	19273	19485	19355	147	5780	2500	14370	10	1	5895406	1151	4.76	0.29	12	0.04	4102.00	66981.00	32650	20221201	-40.21	18890	20230726	3.34	27550	-29.15	20230126	18890	3.34	20230726	32650	-40.21	20221201	18890	3.34	20230726	2.38	N	267290	2500	147 억	370732	N	N	3	N	N
122	20231109	160950	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19420	0	3	0.00	401321280	20693	94.56	19420	19460	19330	25200	13600	19420	19394.04	6.28	487	19593	19506	19413	19326	19233	19550	19370	147	5780	2500	14370	10	1	5895406	1145	4.73	0.29	12	0.35	4102.00	66981.00	32650	20221201	-40.52	18890	20230726	2.81	27550	-29.51	20230126	18890	2.81	20230726	32650	-40.52	20221201	18890	2.81	20230726	2.30	N	267290	2500	147 억	370062	N	N	3	N	N
123	20231109	150949	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19430	10	2	0.05	382621040	19730	90.16	19420	19460	19330	25200	13600	19420	19392.86	6.28	522	19593	19506	19413	19326	19233	19550	19370	147	5780	2500	14370	10	1	5895406	1145	4.74	0.29	12	0.33	4102.00	66981.00	32650	20221201	-40.49	18890	20230726	2.86	27550	-29.47	20230126	18890	2.86	20230726	32650	-40.49	20221201	18890	2.86	20230726	2.30	N	267290	2500	147 억	370062	N	N	1	N	N
124	20231109	140946	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19400	-20	5	-0.10	333411420	17196	78.58	19420	19460	19330	25200	13600	19420	19388.89	6.28	116	19593	19506	19413	19326	19233	19550	19370	147	5780	2500	14370	10	1	5895406	1144	4.73	0.29	12	0.29	4102.00	66981.00	32650	20221201	-40.58	18890	20230726	2.70	27550	-29.58	20230126	18890	2.70	20230726	32650	-40.58	20221201	18890	2.70	20230726	2.30	N	267290	2500	147 억	370062	N	N	1	N	N
125	20231109	130949	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19430	10	2	0.05	252586310	13032	59.55	19420	19460	19330	25200	13600	19420	19382.01	6.28	-280	19593	19506	19413	19326	19233	19550	19370	147	5780	2500	14370	10	1	5895406	1145	4.74	0.29	12	0.22	4102.00	66981.00	32650	20221201	-40.49	18890	20230726	2.86	27550	-29.47	20230126	18890	2.86	20230726	32650	-40.49	20221201	18890	2.86	20230726	2.30	N	267290	2500	147 억	370062	N	N	1	N	N
126	20231109	120953	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19390	-30	5	-0.15	225176430	11620	53.10	19420	19460	19330	25200	13600	19420	19378.35	6.28	-378	19593	19506	19413	19326	19233	19550	19370	147	5780	2500	14370	10	1	5895406	1143	4.73	0.29	12	0.20	4102.00	66981.00	32650	20221201	-40.61	18890	20230726	2.65	27550	-29.62	20230126	18890	2.65	20230726	32650	-40.61	20221201	18890	2.65	20230726	2.30	N	267290	2500	147 억	370062	N	N	1	N	N
127	20231109	110949	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19380	-40	5	-0.21	176624530	9116	41.66	19420	19460	19330	25200	13600	19420	19375.22	6.28	-1262	19593	19506	19413	19326	19233	19550	19370	147	5780	2500	14370	10	1	5895406	1143	4.72	0.29	12	0.15	4102.00	66981.00	32650	20221201	-40.64	18890	20230726	2.59	27550	-29.66	20230126	18890	2.59	20230726	32650	-40.64	20221201	18890	2.59	20230726	2.30	N	267290	2500	147 억	370062	N	N	1	N	N
128	20231109	100943	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19370	-50	5	-0.26	134048910	6917	31.61	19420	19460	19340	25200	13600	19420	19379.63	6.28	3	19593	19506	19413	19326	19233	19550	19370	147	5780	2500	14370	10	1	5895406	1142	4.72	0.29	12	0.12	4102.00	66981.00	32650	20221201	-40.67	18890	20230726	2.54	27550	-29.69	20230126	18890	2.54	20230726	32650	-40.67	20221201	18890	2.54	20230726	2.30	N	267290	2500	147 억	370062	N	N	1	N	N
129	20231109	090950	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19360	-60	5	-0.31	7852280	405	1.85	19420	19460	19360	25200	13600	19420	19388.35	6.28	105	19593	19506	19413	19326	19233	19550	19370	147	5780	2500	14370	10	1	5895406	1141	4.72	0.29	12	0.01	4102.00	66981.00	32650	20221201	-40.70	18890	20230726	2.49	27550	-29.73	20230126	18890	2.49	20230726	32650	-40.70	20221201	18890	2.49	20230726	2.30	N	267290	2500	147 억	370062	N	N	1	N	N
130	20231108	160942	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19420	40	2	0.21	421645940	21752	54.11	19390	19500	19320	25150	13570	19380	19384.23	6.33	-3060	19753	19566	19433	19246	19113	19500	19180	147	5770	2500	14340	10	1	5895406	1145	4.73	0.29	12	0.37	4102.00	66981.00	32650	20221201	-40.52	18890	20230726	2.81	27550	-29.51	20230126	18890	2.81	20230726	32650	-40.52	20221201	18890	2.81	20230726	2.24	N	267290	2500	147 억	373102	N	N	1	N	N
131	20231108	150947	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19390	10	2	0.05	401053170	20691	51.47	19390	19500	19320	25150	13570	19380	19382.99	6.33	-2876	19753	19566	19433	19246	19113	19500	19180	147	5770	2500	14340	10	1	5895406	1143	4.73	0.29	12	0.35	4102.00	66981.00	32650	20221201	-40.61	18890	20230726	2.65	27550	-29.62	20230126	18890	2.65	20230726	32650	-40.61	20221201	18890	2.65	20230726	2.24	N	267290	2500	147 억	373102	N	N	0	N	N
132	20231108	140941	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19420	40	2	0.21	322000600	16612	41.33	19390	19500	19320	25150	13570	19380	19383.63	6.33	-1874	19753	19566	19433	19246	19113	19500	19180	147	5770	2500	14340	10	1	5895406	1145	4.73	0.29	12	0.28	4102.00	66981.00	32650	20221201	-40.52	18890	20230726	2.81	27550	-29.51	20230126	18890	2.81	20230726	32650	-40.52	20221201	18890	2.81	20230726	2.24	N	267290	2500	147 억	373102	N	N	0	N	N
133	20231108	130938	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19430	50	2	0.26	292475110	15092	37.55	19390	19500	19320	25150	13570	19380	19379.48	6.33	-2245	19753	19566	19433	19246	19113	19500	19180	147	5770	2500	14340	10	1	5895406	1145	4.74	0.29	12	0.26	4102.00	66981.00	32650	20221201	-40.49	18890	20230726	2.86	27550	-29.47	20230126	18890	2.86	20230726	32650	-40.49	20221201	18890	2.86	20230726	2.24	N	267290	2500	147 억	373102	N	N	0	N	N
134	20231108	120935	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19360	-20	5	-0.10	201121180	10380	25.82	19390	19500	19320	25150	13570	19380	19375.81	6.33	-290	19753	19566	19433	19246	19113	19500	19180	147	5770	2500	14340	10	1	5895406	1141	4.72	0.29	12	0.18	4102.00	66981.00	32650	20221201	-40.70	18890	20230726	2.49	27550	-29.73	20230126	18890	2.49	20230726	32650	-40.70	20221201	18890	2.49	20230726	2.24	N	267290	2500	147 억	373102	N	N	0	N	N
135	20231108	110943	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19350	-30	5	-0.15	140405160	7242	18.02	19390	19500	19320	25150	13570	19380	19387.69	6.33	490	19753	19566	19433	19246	19113	19500	19180	147	5770	2500	14340	10	1	5895406	1141	4.72	0.29	12	0.12	4102.00	66981.00	32650	20221201	-40.74	18890	20230726	2.44	27550	-29.76	20230126	18890	2.44	20230726	32650	-40.74	20221201	18890	2.44	20230726	2.24	N	267290	2500	147 억	373102	N	N	0	N	N
136	20231108	100941	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19380	0	3	0.00	91364010	4710	11.72	19390	19500	19320	25150	13570	19380	19398.11	6.33	604	19753	19566	19433	19246	19113	19500	19180	147	5770	2500	14340	10	1	5895406	1143	4.72	0.29	12	0.08	4102.00	66981.00	32650	20221201	-40.64	18890	20230726	2.59	27550	-29.66	20230126	18890	2.59	20230726	32650	-40.64	20221201	18890	2.59	20230726	2.24	N	267290	2500	147 억	373102	N	N	0	N	N
137	20231108	090938	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19460	80	2	0.41	32413640	1671	4.16	19390	19500	19320	25150	13570	19380	19398.41	6.33	440	19753	19566	19433	19246	19113	19500	19180	147	5770	2500	14340	10	1	5895406	1147	4.74	0.29	12	0.03	4102.00	66981.00	32650	20221201	-40.40	18890	20230726	3.02	27550	-29.36	20230126	18890	3.02	20230726	32650	-40.40	20221201	18890	3.02	20230726	2.24	N	267290	2500	147 억	373102	N	N	0	N	N
138	20231107	160940	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19380	-120	5	-0.62	770307580	39685	78.15	19610	19620	19300	25350	13650	19500	19410.55	6.59	-15037	20080	19790	19510	19220	18940	19935	19365	147	5850	2500	14430	10	1	5895406	1143	4.72	0.29	12	0.67	4102.00	66981.00	32650	20221201	-40.64	18890	20230726	2.59	27550	-29.66	20230126	18890	2.59	20230726	32650	-40.64	20221201	18890	2.59	20230726	2.19	N	267290	2500	147 억	388433	N	N	0	N	N
139	20231107	150943	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19360	-140	5	-0.72	763316760	39324	77.44	19610	19620	19300	25350	13650	19500	19410.96	6.59	-14924	20080	19790	19510	19220	18940	19935	19365	147	5850	2500	14430	10	1	5895406	1141	4.72	0.29	12	0.67	4102.00	66981.00	32650	20221201	-40.70	18890	20230726	2.49	27550	-29.73	20230126	18890	2.49	20230726	32650	-40.70	20221201	18890	2.49	20230726	2.19	N	267290	2500	147 억	388433	N	N	0	N	N
140	20231107	140944	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19340	-160	5	-0.82	728868510	37543	73.93	19610	19620	19300	25350	13650	19500	19414.23	6.59	-14720	20080	19790	19510	19220	18940	19935	19365	147	5850	2500	14430	10	1	5895406	1140	4.71	0.29	12	0.64	4102.00	66981.00	32650	20221201	-40.77	18890	20230726	2.38	27550	-29.80	20230126	18890	2.38	20230726	32650	-40.77	20221201	18890	2.38	20230726	2.19	N	267290	2500	147 억	388433	N	N	0	N	N
141	20231107	130944	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19340	-160	5	-0.82	699916030	36045	70.98	19610	19620	19300	25350	13650	19500	19417.84	6.59	-13814	20080	19790	19510	19220	18940	19935	19365	147	5850	2500	14430	10	1	5895406	1140	4.71	0.29	12	0.61	4102.00	66981.00	32650	20221201	-40.77	18890	20230726	2.38	27550	-29.80	20230126	18890	2.38	20230726	32650	-40.77	20221201	18890	2.38	20230726	2.19	N	267290	2500	147 억	388433	N	N	0	N	N
142	20231107	120939	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19310	-190	5	-0.97	604877500	31124	61.29	19610	19620	19310	25350	13650	19500	19434.44	6.59	-11277	20080	19790	19510	19220	18940	19935	19365	147	5850	2500	14430	10	1	5895406	1138	4.71	0.29	12	0.53	4102.00	66981.00	32650	20221201	-40.86	18890	20230726	2.22	27550	-29.91	20230126	18890	2.22	20230726	32650	-40.86	20221201	18890	2.22	20230726	2.19	N	267290	2500	147 억	388433	N	N	0	N	N
143	20231107	110938	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19370	-130	5	-0.67	457351850	23494	46.26	19610	19620	19350	25350	13650	19500	19466.75	6.59	-5479	20080	19790	19510	19220	18940	19935	19365	147	5850	2500	14430	10	1	5895406	1142	4.72	0.29	12	0.40	4102.00	66981.00	32650	20221201	-40.67	18890	20230726	2.54	27550	-29.69	20230126	18890	2.54	20230726	32650	-40.67	20221201	18890	2.54	20230726	2.19	N	267290	2500	147 억	388433	N	N	0	N	N
144	20231107	100951	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19430	-70	5	-0.36	379379980	19473	38.35	19610	19620	19350	25350	13650	19500	19482.36	6.59	-4085	20080	19790	19510	19220	18940	19935	19365	147	5850	2500	14430	10	1	5895406	1145	4.74	0.29	12	0.33	4102.00	66981.00	32650	20221201	-40.49	18890	20230726	2.86	27550	-29.47	20230126	18890	2.86	20230726	32650	-40.49	20221201	18890	2.86	20230726	2.19	N	267290	2500	147 억	388433	N	N	0	N	N
145	20231107	090927	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19460	-40	5	-0.21	108482640	5547	10.92	19610	19620	19450	25350	13650	19500	19556.99	6.59	-3862	20080	19790	19510	19220	18940	19935	19365	147	5850	2500	14430	10	1	5895406	1147	4.74	0.29	12	0.09	4102.00	66981.00	32650	20221201	-40.40	18890	20230726	3.02	27550	-29.36	20230126	18890	3.02	20230726	32650	-40.40	20221201	18890	3.02	20230726	2.19	N	267290	2500	147 억	388433	N	N	0	N	N
146	20231106	160917	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19500	120	2	0.62	974181080	50204	174.69	19390	19800	19230	25150	13570	19380	19404.07	6.71	2316	19553	19466	19373	19286	19193	19510	19330	147	5770	2500	14340	10	1	5895406	1150	4.75	0.29	12	0.85	4102.00	66981.00	32650	20221201	-40.28	18890	20230726	3.23	27550	-29.22	20230126	18890	3.23	20230726	32650	-40.28	20221201	18890	3.23	20230726	2.20	N	267290	2500	147 억	395660	N	N	0	N	N
147	20231106	150923	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19480	100	2	0.52	941863340	48546	168.92	19390	19800	19230	25150	13570	19380	19401.46	6.71	1443	19553	19466	19373	19286	19193	19510	19330	147	5770	2500	14340	10	1	5895406	1148	4.75	0.29	12	0.82	4102.00	66981.00	32650	20221201	-40.34	18890	20230726	3.12	27550	-29.29	20230126	18890	3.12	20230726	32650	-40.34	20221201	18890	3.12	20230726	2.20	N	267290	2500	147 억	395660	N	N	0	N	N
148	20231106	140919	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19490	110	2	0.57	885175200	45636	158.79	19390	19800	19230	25150	13570	19380	19396.42	6.71	772	19553	19466	19373	19286	19193	19510	19330	147	5770	2500	14340	10	1	5895406	1149	4.75	0.29	12	0.77	4102.00	66981.00	32650	20221201	-40.31	18890	20230726	3.18	27550	-29.26	20230126	18890	3.18	20230726	32650	-40.31	20221201	18890	3.18	20230726	2.20	N	267290	2500	147 억	395660	N	N	0	N	N
149	20231106	130928	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19440	60	2	0.31	834756660	43048	149.79	19390	19800	19230	25150	13570	19380	19391.30	6.71	911	19553	19466	19373	19286	19193	19510	19330	147	5770	2500	14340	10	1	5895406	1146	4.74	0.29	12	0.73	4102.00	66981.00	32650	20221201	-40.46	18890	20230726	2.91	27550	-29.44	20230126	18890	2.91	20230726	32650	-40.46	20221201	18890	2.91	20230726	2.20	N	267290	2500	147 억	395660	N	N	0	N	N
150	20231106	120925	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19400	20	2	0.10	753042710	38836	135.13	19390	19800	19230	25150	13570	19380	19390.33	6.71	1032	19553	19466	19373	19286	19193	19510	19330	147	5770	2500	14340	10	1	5895406	1144	4.73	0.29	12	0.66	4102.00	66981.00	32650	20221201	-40.58	18890	20230726	2.70	27550	-29.58	20230126	18890	2.70	20230726	32650	-40.58	20221201	18890	2.70	20230726	2.20	N	267290	2500	147 억	395660	N	N	0	N	N
151	20231106	110923	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19390	10	2	0.05	653697260	33713	117.31	19390	19800	19230	25150	13570	19380	19390.07	6.71	1269	19553	19466	19373	19286	19193	19510	19330	147	5770	2500	14340	10	1	5895406	1143	4.73	0.29	12	0.57	4102.00	66981.00	32650	20221201	-40.61	18890	20230726	2.65	27550	-29.62	20230126	18890	2.65	20230726	32650	-40.61	20221201	18890	2.65	20230726	2.20	N	267290	2500	147 억	395660	N	N	0	N	N
152	20231106	100858	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19410	30	2	0.15	474945940	24503	85.26	19390	19800	19230	25150	13570	19380	19383.18	6.71	-968	19553	19466	19373	19286	19193	19510	19330	147	5770	2500	14340	10	1	5895406	1144	4.73	0.29	12	0.42	4102.00	66981.00	32650	20221201	-40.55	18890	20230726	2.75	27550	-29.55	20230126	18890	2.75	20230726	32650	-40.55	20221201	18890	2.75	20230726	2.20	N	267290	2500	147 억	395660	N	N	0	N	N
153	20231106	090922	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19400	20	2	0.10	296567830	15308	53.27	19390	19800	19230	25150	13570	19380	19373.39	6.71	-3815	19553	19466	19373	19286	19193	19510	19330	147	5770	2500	14340	10	1	5895406	1144	4.73	0.29	12	0.26	4102.00	66981.00	32650	20221201	-40.58	18890	20230726	2.70	27550	-29.58	20230126	18890	2.70	20230726	32650	-40.58	20221201	18890	2.70	20230726	2.20	N	267290	2500	147 억	395660	N	N	0	N	N
154	20231103	160911	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19380	160	2	0.83	552022870	28533	76.89	19300	19460	19280	24950	13460	19220	19346.77	6.83	-119	19700	19460	19340	19100	18980	19400	19040	147	5730	2500	14220	10	1	5895406	1143	4.72	0.29	12	0.48	4102.00	66981.00	32650	20221201	-40.64	18890	20230726	2.59	27550	-29.66	20230126	18890	2.59	20230726	32650	-40.64	20221201	18890	2.59	20230726	2.23	N	267290	2500	147 억	402379	N	N	0	N	N
155	20231103	150906	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19320	100	2	0.52	533965920	27600	74.37	19300	19460	19280	24950	13460	19220	19346.59	6.83	427	19700	19460	19340	19100	18980	19400	19040	147	5730	2500	14220	10	1	5895406	1139	4.71	0.29	12	0.47	4102.00	66981.00	32650	20221201	-40.83	18890	20230726	2.28	27550	-29.87	20230126	18890	2.28	20230726	32650	-40.83	20221201	18890	2.28	20230726	2.23	N	267290	2500	147 억	402379	N	N	0	N	N
156	20231103	140907	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19350	130	2	0.68	341042820	17626	47.50	19300	19460	19280	24950	13460	19220	19348.85	6.83	361	19700	19460	19340	19100	18980	19400	19040	147	5730	2500	14220	10	1	5895406	1141	4.72	0.29	12	0.30	4102.00	66981.00	32650	20221201	-40.74	18890	20230726	2.44	27550	-29.76	20230126	18890	2.44	20230726	32650	-40.74	20221201	18890	2.44	20230726	2.23	N	267290	2500	147 억	402379	N	N	0	N	N
157	20231103	130907	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19330	110	2	0.57	293519750	15170	40.88	19300	19460	19280	24950	13460	19220	19348.70	6.83	513	19700	19460	19340	19100	18980	19400	19040	147	5730	2500	14220	10	1	5895406	1140	4.71	0.29	12	0.26	4102.00	66981.00	32650	20221201	-40.80	18890	20230726	2.33	27550	-29.84	20230126	18890	2.33	20230726	32650	-40.80	20221201	18890	2.33	20230726	2.23	N	267290	2500	147 억	402379	N	N	0	N	N
158	20231103	120905	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19450	230	2	1.20	255076240	13186	35.53	19300	19460	19280	24950	13460	19220	19344.47	6.83	237	19700	19460	19340	19100	18980	19400	19040	147	5730	2500	14220	10	1	5895406	1147	4.74	0.29	12	0.22	4102.00	66981.00	32650	20221201	-40.43	18890	20230726	2.96	27550	-29.40	20230126	18890	2.96	20230726	32650	-40.43	20221201	18890	2.96	20230726	2.23	N	267290	2500	147 억	402379	N	N	0	N	N
159	20231103	110914	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19400	180	2	0.94	184708010	9556	25.75	19300	19440	19280	24950	13460	19220	19329.01	6.83	-1446	19700	19460	19340	19100	18980	19400	19040	147	5730	2500	14220	10	1	5895406	1144	4.73	0.29	12	0.16	4102.00	66981.00	32650	20221201	-40.58	18890	20230726	2.70	27550	-29.58	20230126	18890	2.70	20230726	32650	-40.58	20221201	18890	2.70	20230726	2.23	N	267290	2500	147 억	402379	N	N	0	N	N
160	20231103	100855	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19300	80	2	0.42	157255200	8135	21.92	19300	19440	19280	24950	13460	19220	19330.69	6.83	-1675	19700	19460	19340	19100	18980	19400	19040	147	5730	2500	14220	10	1	5895406	1138	4.71	0.29	12	0.14	4102.00	66981.00	32650	20221201	-40.89	18890	20230726	2.17	27550	-29.95	20230126	18890	2.17	20230726	32650	-40.89	20221201	18890	2.17	20230726	2.23	N	267290	2500	147 억	402379	N	N	0	N	N
161	20231103	090901	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19380	160	2	0.83	36901780	1909	5.14	19300	19380	19280	24950	13460	19220	19330.42	6.83	-473	19700	19460	19340	19100	18980	19400	19040	147	5730	2500	14220	10	1	5895406	1143	4.72	0.29	12	0.03	4102.00	66981.00	32650	20221201	-40.64	18890	20230726	2.59	27550	-29.66	20230126	18890	2.59	20230726	32650	-40.64	20221201	18890	2.59	20230726	2.23	N	267290	2500	147 억	402379	N	N	0	N	N
162	20231102	160901	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19220	-240	5	-1.23	718480990	37037	86.76	19380	19580	19220	25250	13630	19460	19400.12	6.81	5718	19900	19680	19530	19310	19160	19605	19235	147	5790	2500	14400	10	1	5895406	1133	4.69	0.29	12	0.63	4102.00	66981.00	32650	20221201	-41.13	18890	20230726	1.75	27550	-30.24	20230126	18890	1.75	20230726	32650	-41.13	20221201	18890	1.75	20230726	2.28	N	267290	2500	147 억	401605	N	N	0	N	N
163	20231102	150911	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19390	-70	5	-0.36	565737550	29109	68.19	19380	19580	19340	25250	13630	19460	19435.14	6.81	3921	19900	19680	19530	19310	19160	19605	19235	147	5790	2500	14400	10	1	5895406	1143	4.73	0.29	12	0.49	4102.00	66981.00	32650	20221201	-40.61	18890	20230726	2.65	27550	-29.62	20230126	18890	2.65	20230726	32650	-40.61	20221201	18890	2.65	20230726	2.28	N	267290	2500	147 억	401605	N	N	0	N	N
164	20231102	140857	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19440	-20	5	-0.10	470841290	24216	56.73	19380	19580	19340	25250	13630	19460	19443.40	6.81	5319	19900	19680	19530	19310	19160	19605	19235	147	5790	2500	14400	10	1	5895406	1146	4.74	0.29	12	0.41	4102.00	66981.00	32650	20221201	-40.46	18890	20230726	2.91	27550	-29.44	20230126	18890	2.91	20230726	32650	-40.46	20221201	18890	2.91	20230726	2.28	N	267290	2500	147 억	401605	N	N	0	N	N
165	20231102	130900	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19440	-20	5	-0.10	381627810	19624	45.97	19380	19580	19340	25250	13630	19460	19446.99	6.81	5268	19900	19680	19530	19310	19160	19605	19235	147	5790	2500	14400	10	1	5895406	1146	4.74	0.29	12	0.33	4102.00	66981.00	32650	20221201	-40.46	18890	20230726	2.91	27550	-29.44	20230126	18890	2.91	20230726	32650	-40.46	20221201	18890	2.91	20230726	2.28	N	267290	2500	147 억	401605	N	N	0	N	N
166	20231102	120858	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19500	40	2	0.21	297559490	15303	35.85	19380	19580	19340	25250	13630	19460	19444.52	6.81	4338	19900	19680	19530	19310	19160	19605	19235	147	5790	2500	14400	10	1	5895406	1150	4.75	0.29	12	0.26	4102.00	66981.00	32650	20221201	-40.28	18890	20230726	3.23	27550	-29.22	20230126	18890	3.23	20230726	32650	-40.28	20221201	18890	3.23	20230726	2.28	N	267290	2500	147 억	401605	N	N	0	N	N
167	20231102	110856	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19530	70	2	0.36	251420000	12932	30.29	19380	19580	19340	25250	13630	19460	19441.69	6.81	4198	19900	19680	19530	19310	19160	19605	19235	147	5790	2500	14400	10	1	5895406	1151	4.76	0.29	12	0.22	4102.00	66981.00	32650	20221201	-40.18	18890	20230726	3.39	27550	-29.11	20230126	18890	3.39	20230726	32650	-40.18	20221201	18890	3.39	20230726	2.28	N	267290	2500	147 억	401605	N	N	0	N	N
168	20231102	100857	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19440	-20	5	-0.10	145826260	7503	17.58	19380	19580	19340	25250	13630	19460	19435.72	6.81	2316	19900	19680	19530	19310	19160	19605	19235	147	5790	2500	14400	10	1	5895406	1146	4.74	0.29	12	0.13	4102.00	66981.00	32650	20221201	-40.46	18890	20230726	2.91	27550	-29.44	20230126	18890	2.91	20230726	32650	-40.46	20221201	18890	2.91	20230726	2.28	N	267290	2500	147 억	401605	N	N	0	N	N
169	20231102	090904	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19380	-80	5	-0.41	64860560	3344	7.83	19380	19490	19340	25250	13630	19460	19396.08	6.81	886	19900	19680	19530	19310	19160	19605	19235	147	5790	2500	14400	10	1	5895406	1143	4.72	0.29	12	0.06	4102.00	66981.00	32650	20221201	-40.64	18890	20230726	2.59	27550	-29.66	20230126	18890	2.59	20230726	32650	-40.64	20221201	18890	2.59	20230726	2.28	N	267290	2500	147 억	401605	N	N	0	N	N
170	20231101	160854	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19460	170	2	0.88	832420980	42582	66.87	19530	19750	19380	25050	13510	19290	19548.74	6.80	5969	19823	19556	19353	19086	18883	19455	18985	147	5760	2500	14270	10	1	5895406	1147	4.74	0.29	12	0.72	4102.00	66981.00	32650	20221201	-40.40	18890	20230726	3.02	27550	-29.36	20230126	18890	3.02	20230726	32650	-40.40	20221201	18890	3.02	20230726	2.27	N	267290	2500	147 억	400968	N	N	0	N	N
171	20231101	150855	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19400	110	2	0.57	817259490	41802	65.64	19530	19750	19380	25050	13510	19290	19550.73	6.80	5827	19823	19556	19353	19086	18883	19455	18985	147	5760	2500	14270	10	1	5895406	1144	4.73	0.29	12	0.71	4102.00	66981.00	32650	20221201	-40.58	18890	20230726	2.70	27550	-29.58	20230126	18890	2.70	20230726	32650	-40.58	20221201	18890	2.70	20230726	2.27	N	267290	2500	147 억	400968	N	N	0	N	N
172	20231101	140847	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19430	140	2	0.73	759850890	38843	61.00	19530	19750	19400	25050	13510	19290	19562.11	6.80	5243	19823	19556	19353	19086	18883	19455	18985	147	5760	2500	14270	10	1	5895406	1145	4.74	0.29	12	0.66	4102.00	66981.00	32650	20221201	-40.49	18890	20230726	2.86	27550	-29.47	20230126	18890	2.86	20230726	32650	-40.49	20221201	18890	2.86	20230726	2.27	N	267290	2500	147 억	400968	N	N	0	N	N
173	20231101	130855	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19500	210	2	1.09	658644290	33647	52.84	19530	19750	19460	25050	13510	19290	19575.13	6.80	6520	19823	19556	19353	19086	18883	19455	18985	147	5760	2500	14270	10	1	5895406	1150	4.75	0.29	12	0.57	4102.00	66981.00	32650	20221201	-40.28	18890	20230726	3.23	27550	-29.22	20230126	18890	3.23	20230726	32650	-40.28	20221201	18890	3.23	20230726	2.27	N	267290	2500	147 억	400968	N	N	0	N	N
174	20231101	120915	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19530	240	2	1.24	616279280	31476	49.43	19530	19750	19460	25050	13510	19290	19579.34	6.80	6850	19823	19556	19353	19086	18883	19455	18985	147	5760	2500	14270	10	1	5895406	1151	4.76	0.29	12	0.53	4102.00	66981.00	32650	20221201	-40.18	18890	20230726	3.39	27550	-29.11	20230126	18890	3.39	20230726	32650	-40.18	20221201	18890	3.39	20230726	2.27	N	267290	2500	147 억	400968	N	N	0	N	N
175	20231101	110922	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19520	230	2	1.19	599172290	30600	48.05	19530	19750	19460	25050	13510	19290	19580.79	6.80	6819	19823	19556	19353	19086	18883	19455	18985	147	5760	2500	14270	10	1	5895406	1151	4.76	0.29	12	0.52	4102.00	66981.00	32650	20221201	-40.21	18890	20230726	3.34	27550	-29.15	20230126	18890	3.34	20230726	32650	-40.21	20221201	18890	3.34	20230726	2.27	N	267290	2500	147 억	400968	N	N	0	N	N
176	20231101	100908	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19690	400	2	2.07	506462980	25868	40.62	19530	19750	19460	25050	13510	19290	19578.75	6.80	5683	19823	19556	19353	19086	18883	19455	18985	147	5760	2500	14270	10	1	5895406	1161	4.80	0.29	12	0.44	4102.00	66981.00	32650	20221201	-39.69	18890	20230726	4.24	27550	-28.53	20230126	18890	4.24	20230726	32650	-39.69	20221201	18890	4.24	20230726	2.27	N	267290	2500	147 억	400968	N	N	0	N	N
177	20231101	090910	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	19650	360	2	1.87	302465190	15489	24.32	19530	19650	19460	25050	13510	19290	19527.74	6.80	-554	19823	19556	19353	19086	18883	19455	18985	147	5760	2500	14270	10	1	5895406	1158	4.79	0.29	12	0.26	4102.00	66981.00	32650	20221201	-39.82	18890	20230726	4.02	27550	-28.68	20230126	18890	4.02	20230726	32650	-39.82	20221201	18890	4.02	20230726	2.27	N	267290	2500	147 억	400968	N	N	0	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History