KissMeData/267290/price/prices-20241101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened d27216312f Update 2024-11-29 2958 top30,price

2024-11-29 18:12:48 +09:00

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	20241129	161151	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	18480	-180	5	-0.96	80735020	4361	130.80	18660	18660	18480	24250	13070	18660	18512.96	5.70	-756	18773	18716	18653	18596	18533	18685	18565	147	5590	2500	14180	10	1	5895406	1089	3.56	0.26	12	0.07	5192.00	71357.00	24600	20240604	-24.88	17810	20241114	3.76	24600	-24.88	20240604	17810	3.76	20241114	24600	-24.88	20240604	17810	3.76	20241114	0.71	N	267290	2500	147 억	335941	N	N	0	N	N
3	20241129	151206	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	18500	-160	5	-0.86	69697760	3764	112.90	18660	18660	18480	24250	13070	18660	18516.94	5.70	-330	18773	18716	18653	18596	18533	18685	18565	147	5590	2500	14180	10	1	5895406	1091	3.56	0.26	12	0.06	5192.00	71357.00	24600	20240604	-24.80	17810	20241114	3.87	24600	-24.80	20240604	17810	3.87	20241114	24600	-24.80	20240604	17810	3.87	20241114	0.71	N	267290	2500	147 억	335941	N	N	0	N	N
4	20241129	141208	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	18570	-90	5	-0.48	65108420	3516	105.46	18660	18660	18480	24250	13070	18660	18517.75	5.70	-316	18773	18716	18653	18596	18533	18685	18565	147	5590	2500	14180	10	1	5895406	1095	3.58	0.26	12	0.06	5192.00	71357.00	24600	20240604	-24.51	17810	20241114	4.27	24600	-24.51	20240604	17810	4.27	20241114	24600	-24.51	20240604	17810	4.27	20241114	0.71	N	267290	2500	147 억	335941	N	N	0	N	N
5	20241129	131203	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	18520	-140	5	-0.75	30394000	1641	49.22	18660	18660	18480	24250	13070	18660	18521.63	5.70	-164	18773	18716	18653	18596	18533	18685	18565	147	5590	2500	14180	10	1	5895406	1092	3.57	0.26	12	0.03	5192.00	71357.00	24600	20240604	-24.72	17810	20241114	3.99	24600	-24.72	20240604	17810	3.99	20241114	24600	-24.72	20240604	17810	3.99	20241114	0.71	N	267290	2500	147 억	335941	N	N	0	N	N
6	20241129	121206	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	18520	-140	5	-0.75	28764250	1553	46.58	18660	18660	18480	24250	13070	18660	18521.73	5.70	-104	18773	18716	18653	18596	18533	18685	18565	147	5590	2500	14180	10	1	5895406	1092	3.57	0.26	12	0.03	5192.00	71357.00	24600	20240604	-24.72	17810	20241114	3.99	24600	-24.72	20240604	17810	3.99	20241114	24600	-24.72	20240604	17810	3.99	20241114	0.71	N	267290	2500	147 억	335941	N	N	0	N	N
7	20241129	111208	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	18520	-140	5	-0.75	23411900	1264	37.91	18660	18660	18480	24250	13070	18660	18522.07	5.70	-103	18773	18716	18653	18596	18533	18685	18565	147	5590	2500	14180	10	1	5895406	1092	3.57	0.26	12	0.02	5192.00	71357.00	24600	20240604	-24.72	17810	20241114	3.99	24600	-24.72	20240604	17810	3.99	20241114	24600	-24.72	20240604	17810	3.99	20241114	0.71	N	267290	2500	147 억	335941	N	N	0	N	N
8	20241129	101200	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	18520	-140	5	-0.75	12875870	695	20.85	18660	18660	18480	24250	13070	18660	18526.43	5.70	-96	18773	18716	18653	18596	18533	18685	18565	147	5590	2500	14180	10	1	5895406	1092	3.57	0.26	12	0.01	5192.00	71357.00	24600	20240604	-24.72	17810	20241114	3.99	24600	-24.72	20240604	17810	3.99	20241114	24600	-24.72	20240604	17810	3.99	20241114	0.71	N	267290	2500	147 억	335941	N	N	0	N	N
9	20241129	091205	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	18660	0	3	0.00	0	0	0.00	0	0	0	24250	13070	18660	0.00	5.70	0	18773	18716	18653	18596	18533	18685	18565	147	5590	2500	14180	10	1	5895406	1100	3.59	0.26	12	0.00	5192.00	71357.00	24600	20240604	-24.15	17810	20241114	4.77	24600	-24.15	20240604	17810	4.77	20241114	24600	-24.15	20240604	17810	4.77	20241114	0.71	N	267290	2500	147 억	335941	N	N	0	N	N
10	20241128	161149	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	18660	70	2	0.38	62142760	3331	68.10	18690	18710	18590	24150	13020	18590	18655.89	5.70	110	18683	18636	18553	18506	18423	18660	18530	147	5560	2500	14120	10	1	5895406	1100	3.59	0.26	12	0.06	5192.00	71357.00	24600	20240604	-24.15	17810	20241114	4.77	24600	-24.15	20240604	17810	4.77	20241114	24600	-24.15	20240604	17810	4.77	20241114	0.71	N	267290	2500	147 억	336123	N	N	0	N	N
11	20241128	151211	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	18600	10	2	0.05	55001820	2948	60.27	18690	18710	18600	24150	13020	18590	18657.33	5.70	-168	18683	18636	18553	18506	18423	18660	18530	147	5560	2500	14120	10	1	5895406	1097	3.58	0.26	12	0.05	5192.00	71357.00	24600	20240604	-24.39	17810	20241114	4.44	24600	-24.39	20240604	17810	4.44	20241114	24600	-24.39	20240604	17810	4.44	20241114	0.71	N	267290	2500	147 억	336123	N	N	0	N	N
12	20241128	141208	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	18600	10	2	0.05	43734840	2343	47.90	18690	18710	18600	24150	13020	18590	18666.17	5.70	-143	18683	18636	18553	18506	18423	18660	18530	147	5560	2500	14120	10	1	5895406	1097	3.58	0.26	12	0.04	5192.00	71357.00	24600	20240604	-24.39	17810	20241114	4.44	24600	-24.39	20240604	17810	4.44	20241114	24600	-24.39	20240604	17810	4.44	20241114	0.71	N	267290	2500	147 억	336123	N	N	0	N	N
13	20241128	131207	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	18650	60	2	0.32	31636020	1693	34.61	18690	18710	18610	24150	13020	18590	18686.37	5.70	-102	18683	18636	18553	18506	18423	18660	18530	147	5560	2500	14120	10	1	5895406	1099	3.59	0.26	12	0.03	5192.00	71357.00	24600	20240604	-24.19	17810	20241114	4.72	24600	-24.19	20240604	17810	4.72	20241114	24600	-24.19	20240604	17810	4.72	20241114	0.71	N	267290	2500	147 억	336123	N	N	0	N	N
14	20241128	121206	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	18650	60	2	0.32	30087070	1610	32.92	18690	18710	18610	24150	13020	18590	18687.62	5.70	-102	18683	18636	18553	18506	18423	18660	18530	147	5560	2500	14120	10	1	5895406	1099	3.59	0.26	12	0.03	5192.00	71357.00	24600	20240604	-24.19	17810	20241114	4.72	24600	-24.19	20240604	17810	4.72	20241114	24600	-24.19	20240604	17810	4.72	20241114	0.71	N	267290	2500	147 억	336123	N	N	0	N	N
15	20241128	111210	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	18650	60	2	0.32	28182620	1508	30.83	18690	18710	18610	24150	13020	18590	18688.74	5.70	-101	18683	18636	18553	18506	18423	18660	18530	147	5560	2500	14120	10	1	5895406	1099	3.59	0.26	12	0.03	5192.00	71357.00	24600	20240604	-24.19	17810	20241114	4.72	24600	-24.19	20240604	17810	4.72	20241114	24600	-24.19	20240604	17810	4.72	20241114	0.71	N	267290	2500	147 억	336123	N	N	0	N	N
16	20241128	101208	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	18700	110	2	0.59	25476010	1363	27.87	18690	18710	18610	24150	13020	18590	18691.13	5.70	-62	18683	18636	18553	18506	18423	18660	18530	147	5560	2500	14120	10	1	5895406	1102	3.60	0.26	12	0.02	5192.00	71357.00	24600	20240604	-23.98	17810	20241114	5.00	24600	-23.98	20240604	17810	5.00	20241114	24600	-23.98	20240604	17810	5.00	20241114	0.71	N	267290	2500	147 억	336123	N	N	0	N	N
17	20241128	091205	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	18690	100	2	0.54	7400210	396	8.10	18690	18690	18660	24150	13020	18590	18687.40	5.70	-20	18683	18636	18553	18506	18423	18660	18530	147	5560	2500	14120	10	1	5895406	1102	3.60	0.26	12	0.01	5192.00	71357.00	24600	20240604	-24.02	17810	20241114	4.94	24600	-24.02	20240604	17810	4.94	20241114	24600	-24.02	20240604	17810	4.94	20241114	0.71	N	267290	2500	147 억	336123	N	N	0	N	N
18	20241127	161135	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	18590	120	2	0.65	90681070	4891	98.19	18570	18600	18470	24000	12930	18470	18540.39	5.69	442	18570	18520	18490	18440	18410	18545	18465	147	5530	2500	14030	10	1	5895406	1096	3.58	0.26	12	0.08	5192.00	71357.00	24600	20240604	-24.43	17810	20241114	4.38	24600	-24.43	20240604	17810	4.38	20241114	24600	-24.43	20240604	17810	4.38	20241114	0.70	N	267290	2500	147 억	335687	N	N	0	N	N
19	20241127	151159	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	18570	100	2	0.54	86277450	4654	93.44	18570	18600	18470	24000	12930	18470	18538.34	5.69	429	18570	18520	18490	18440	18410	18545	18465	147	5530	2500	14030	10	1	5895406	1095	3.58	0.26	12	0.08	5192.00	71357.00	24600	20240604	-24.51	17810	20241114	4.27	24600	-24.51	20240604	17810	4.27	20241114	24600	-24.51	20240604	17810	4.27	20241114	0.70	N	267290	2500	147 억	335687	N	N	0	N	N
20	20241127	141154	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	18570	100	2	0.54	81061100	4373	87.79	18570	18600	18470	24000	12930	18470	18536.73	5.69	391	18570	18520	18490	18440	18410	18545	18465	147	5530	2500	14030	10	1	5895406	1095	3.58	0.26	12	0.07	5192.00	71357.00	24600	20240604	-24.51	17810	20241114	4.27	24600	-24.51	20240604	17810	4.27	20241114	24600	-24.51	20240604	17810	4.27	20241114	0.70	N	267290	2500	147 억	335687	N	N	0	N	N
21	20241127	131149	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	18600	130	2	0.70	54964290	2966	59.55	18570	18600	18470	24000	12930	18470	18531.45	5.69	371	18570	18520	18490	18440	18410	18545	18465	147	5530	2500	14030	10	1	5895406	1097	3.58	0.26	12	0.05	5192.00	71357.00	24600	20240604	-24.39	17810	20241114	4.44	24600	-24.39	20240604	17810	4.44	20241114	24600	-24.39	20240604	17810	4.44	20241114	0.70	N	267290	2500	147 억	335687	N	N	0	N	N
22	20241127	121202	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	18540	70	2	0.38	42904790	2316	46.50	18570	18570	18470	24000	12930	18470	18525.38	5.69	190	18570	18520	18490	18440	18410	18545	18465	147	5530	2500	14030	10	1	5895406	1093	3.57	0.26	12	0.04	5192.00	71357.00	24600	20240604	-24.63	17810	20241114	4.10	24600	-24.63	20240604	17810	4.10	20241114	24600	-24.63	20240604	17810	4.10	20241114	0.70	N	267290	2500	147 억	335687	N	N	0	N	N
23	20241127	111157	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	18520	50	2	0.27	23063740	1245	24.99	18570	18570	18470	24000	12930	18470	18525.09	5.69	92	18570	18520	18490	18440	18410	18545	18465	147	5530	2500	14030	10	1	5895406	1092	3.57	0.26	12	0.02	5192.00	71357.00	24600	20240604	-24.72	17810	20241114	3.99	24600	-24.72	20240604	17810	3.99	20241114	24600	-24.72	20240604	17810	3.99	20241114	0.70	N	267290	2500	147 억	335687	N	N	0	N	N
24	20241127	101157	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	18530	60	2	0.32	11453620	618	12.41	18570	18570	18470	24000	12930	18470	18533.37	5.69	63	18570	18520	18490	18440	18410	18545	18465	147	5530	2500	14030	10	1	5895406	1092	3.57	0.26	12	0.01	5192.00	71357.00	24600	20240604	-24.67	17810	20241114	4.04	24600	-24.67	20240604	17810	4.04	20241114	24600	-24.67	20240604	17810	4.04	20241114	0.70	N	267290	2500	147 억	335687	N	N	0	N	N
25	20241127	091156	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	18570	100	2	0.54	2487690	134	2.69	18570	18570	18560	24000	12930	18470	18564.85	5.69	-21	18570	18520	18490	18440	18410	18545	18465	147	5530	2500	14030	10	1	5895406	1095	3.58	0.26	12	0.00	5192.00	71357.00	24600	20240604	-24.51	17810	20241114	4.27	24600	-24.51	20240604	17810	4.27	20241114	24600	-24.51	20240604	17810	4.27	20241114	0.70	N	267290	2500	147 억	335687	N	N	0	N	N
26	20241126	161137	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	18470	10	2	0.05	92102080	4980	58.33	18460	18540	18460	23950	12930	18460	18494.39	5.69	372	18726	18592	18506	18372	18286	18550	18330	147	5490	2500	14020	10	1	5895406	1089	3.56	0.26	12	0.08	5192.00	71357.00	24600	20240604	-24.92	17810	20241114	3.71	24600	-24.92	20240604	17810	3.71	20241114	24600	-24.92	20240604	17810	3.71	20241114	0.71	N	267290	2500	147 억	335315	N	N	0	N	N
27	20241126	151150	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	18500	40	2	0.22	81756890	4420	51.77	18460	18540	18460	23950	12930	18460	18497.03	5.69	334	18726	18592	18506	18372	18286	18550	18330	147	5490	2500	14020	10	1	5895406	1091	3.56	0.26	12	0.07	5192.00	71357.00	24600	20240604	-24.80	17810	20241114	3.87	24600	-24.80	20240604	17810	3.87	20241114	24600	-24.80	20240604	17810	3.87	20241114	0.71	N	267290	2500	147 억	335315	N	N	0	N	N
28	20241126	141151	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	18500	40	2	0.22	58111290	3140	36.78	18460	18540	18460	23950	12930	18460	18506.78	5.69	200	18726	18592	18506	18372	18286	18550	18330	147	5490	2500	14020	10	1	5895406	1091	3.56	0.26	12	0.05	5192.00	71357.00	24600	20240604	-24.80	17810	20241114	3.87	24600	-24.80	20240604	17810	3.87	20241114	24600	-24.80	20240604	17810	3.87	20241114	0.71	N	267290	2500	147 억	335315	N	N	0	N	N
29	20241126	131145	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	18510	50	2	0.27	54078540	2922	34.22	18460	18540	18460	23950	12930	18460	18507.37	5.69	183	18726	18592	18506	18372	18286	18550	18330	147	5490	2500	14020	10	1	5895406	1091	3.57	0.26	12	0.05	5192.00	71357.00	24600	20240604	-24.76	17810	20241114	3.93	24600	-24.76	20240604	17810	3.93	20241114	24600	-24.76	20240604	17810	3.93	20241114	0.71	N	267290	2500	147 억	335315	N	N	0	N	N
30	20241126	121153	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	18510	50	2	0.27	45534200	2460	28.81	18460	18540	18460	23950	12930	18460	18509.84	5.69	146	18726	18592	18506	18372	18286	18550	18330	147	5490	2500	14020	10	1	5895406	1091	3.57	0.26	12	0.04	5192.00	71357.00	24600	20240604	-24.76	17810	20241114	3.93	24600	-24.76	20240604	17810	3.93	20241114	24600	-24.76	20240604	17810	3.93	20241114	0.71	N	267290	2500	147 억	335315	N	N	0	N	N
31	20241126	111156	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	18510	50	2	0.27	42649050	2304	26.99	18460	18540	18460	23950	12930	18460	18510.87	5.69	81	18726	18592	18506	18372	18286	18550	18330	147	5490	2500	14020	10	1	5895406	1091	3.57	0.26	12	0.04	5192.00	71357.00	24600	20240604	-24.76	17810	20241114	3.93	24600	-24.76	20240604	17810	3.93	20241114	24600	-24.76	20240604	17810	3.93	20241114	0.71	N	267290	2500	147 억	335315	N	N	0	N	N
32	20241126	101206	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	18540	80	2	0.43	16968030	918	10.75	18460	18540	18460	23950	12930	18460	18483.69	5.69	8	18726	18592	18506	18372	18286	18550	18330	147	5490	2500	14020	10	1	5895406	1093	3.57	0.26	12	0.02	5192.00	71357.00	24600	20240604	-24.63	17810	20241114	4.10	24600	-24.63	20240604	17810	4.10	20241114	24600	-24.63	20240604	17810	4.10	20241114	0.71	N	267290	2500	147 억	335315	N	N	0	N	N
33	20241126	091153	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	18470	10	2	0.05	8846400	479	5.61	18460	18480	18460	23950	12930	18460	18468.48	5.69	-4	18726	18592	18506	18372	18286	18550	18330	147	5490	2500	14020	10	1	5895406	1089	3.56	0.26	12	0.01	5192.00	71357.00	24600	20240604	-24.92	17810	20241114	3.71	24600	-24.92	20240604	17810	3.71	20241114	24600	-24.92	20240604	17810	3.71	20241114	0.71	N	267290	2500	147 억	335315	N	N	0	N	N
34	20241125	161123	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	18460	-60	5	-0.32	155851460	8420	132.14	18540	18640	18420	24050	12970	18520	18509.67	5.69	-270	18720	18620	18540	18440	18360	18580	18400	147	5530	2500	14070	10	1	5895406	1088	3.56	0.26	12	0.14	5192.00	71357.00	24600	20240604	-24.96	17810	20241114	3.65	24600	-24.96	20240604	17810	3.65	20241114	24600	-24.96	20240604	17810	3.65	20241114	0.71	N	267290	2500	147 억	335581	N	N	0	N	N
35	20241125	151147	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	18470	-50	5	-0.27	140138070	7569	118.79	18540	18640	18420	24050	12970	18520	18514.74	5.69	-252	18720	18620	18540	18440	18360	18580	18400	147	5530	2500	14070	10	1	5895406	1089	3.56	0.26	12	0.13	5192.00	71357.00	24600	20240604	-24.92	17810	20241114	3.71	24600	-24.92	20240604	17810	3.71	20241114	24600	-24.92	20240604	17810	3.71	20241114	0.71	N	267290	2500	147 억	335581	N	N	0	N	N
36	20241125	141143	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	18580	60	2	0.32	134532530	7266	114.03	18540	18640	18420	24050	12970	18520	18515.35	5.69	-395	18720	18620	18540	18440	18360	18580	18400	147	5530	2500	14070	10	1	5895406	1095	3.58	0.26	12	0.12	5192.00	71357.00	24600	20240604	-24.47	17810	20241114	4.32	24600	-24.47	20240604	17810	4.32	20241114	24600	-24.47	20240604	17810	4.32	20241114	0.71	N	267290	2500	147 억	335581	N	N	0	N	N
37	20241125	131135	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	18500	-20	5	-0.11	114043140	6163	96.72	18540	18640	18420	24050	12970	18520	18504.48	5.69	-377	18720	18620	18540	18440	18360	18580	18400	147	5530	2500	14070	10	1	5895406	1091	3.56	0.26	12	0.10	5192.00	71357.00	24600	20240604	-24.80	17810	20241114	3.87	24600	-24.80	20240604	17810	3.87	20241114	24600	-24.80	20240604	17810	3.87	20241114	0.71	N	267290	2500	147 억	335581	N	N	0	N	N
38	20241125	121149	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	18520	0	3	0.00	100537460	5434	85.28	18540	18640	18420	24050	12970	18520	18501.56	5.69	-384	18720	18620	18540	18440	18360	18580	18400	147	5530	2500	14070	10	1	5895406	1092	3.57	0.26	12	0.09	5192.00	71357.00	24600	20240604	-24.72	17810	20241114	3.99	24600	-24.72	20240604	17810	3.99	20241114	24600	-24.72	20240604	17810	3.99	20241114	0.71	N	267290	2500	147 억	335581	N	N	0	N	N
39	20241125	111142	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	18470	-50	5	-0.27	55049850	2970	46.61	18540	18640	18420	24050	12970	18520	18535.30	5.69	-462	18720	18620	18540	18440	18360	18580	18400	147	5530	2500	14070	10	1	5895406	1089	3.56	0.26	12	0.05	5192.00	71357.00	24600	20240604	-24.92	17810	20241114	3.71	24600	-24.92	20240604	17810	3.71	20241114	24600	-24.92	20240604	17810	3.71	20241114	0.71	N	267290	2500	147 억	335581	N	N	0	N	N
40	20241125	101126	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	18580	60	2	0.32	41726070	2250	35.31	18540	18640	18420	24050	12970	18520	18544.92	5.69	-504	18720	18620	18540	18440	18360	18580	18400	147	5530	2500	14070	10	1	5895406	1095	3.58	0.26	12	0.04	5192.00	71357.00	24600	20240604	-24.47	17810	20241114	4.32	24600	-24.47	20240604	17810	4.32	20241114	24600	-24.47	20240604	17810	4.32	20241114	0.71	N	267290	2500	147 억	335581	N	N	0	N	N
41	20241125	091129	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	18640	120	2	0.65	16414780	884	13.87	18540	18640	18520	24050	12970	18520	18568.76	5.69	-249	18720	18620	18540	18440	18360	18580	18400	147	5530	2500	14070	10	1	5895406	1099	3.59	0.26	12	0.01	5192.00	71357.00	24600	20240604	-24.23	17810	20241114	4.66	24600	-24.23	20240604	17810	4.66	20241114	24600	-24.23	20240604	17810	4.66	20241114	0.71	N	267290	2500	147 억	335581	N	N	0	N	N
42	20241122	161026	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	18520	-50	5	-0.27	118102970	6372	147.60	18590	18640	18460	24100	13000	18570	18534.84	5.69	-39	18843	18706	18593	18456	18343	18650	18400	147	5530	2500	14110	10	1	5895406	1092	3.57	0.26	12	0.11	5192.00	71357.00	24600	20240604	-24.72	17810	20241114	3.99	24600	-24.72	20240604	17810	3.99	20241114	24600	-24.72	20240604	17810	3.99	20241114	0.71	N	267290	2500	147 억	335656	N	N	0	N	N
43	20241122	151040	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	18510	-60	5	-0.32	103066020	5560	128.79	18590	18640	18460	24100	13000	18570	18537.05	5.69	-142	18843	18706	18593	18456	18343	18650	18400	147	5530	2500	14110	10	1	5895406	1091	3.57	0.26	12	0.09	5192.00	71357.00	24600	20240604	-24.76	17810	20241114	3.93	24600	-24.76	20240604	17810	3.93	20241114	24600	-24.76	20240604	17810	3.93	20241114	0.71	N	267290	2500	147 억	335656	N	N	0	N	N
44	20241122	141042	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	18570	0	3	0.00	87040640	4695	108.76	18590	18640	18460	24100	13000	18570	18539.01	5.69	-190	18843	18706	18593	18456	18343	18650	18400	147	5530	2500	14110	10	1	5895406	1095	3.58	0.26	12	0.08	5192.00	71357.00	24600	20240604	-24.51	17810	20241114	4.27	24600	-24.51	20240604	17810	4.27	20241114	24600	-24.51	20240604	17810	4.27	20241114	0.71	N	267290	2500	147 억	335656	N	N	0	N	N
45	20241122	131036	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	18530	-40	5	-0.22	56966580	3073	71.18	18590	18640	18460	24100	13000	18570	18537.77	5.69	-165	18843	18706	18593	18456	18343	18650	18400	147	5530	2500	14110	10	1	5895406	1092	3.57	0.26	12	0.05	5192.00	71357.00	24600	20240604	-24.67	17810	20241114	4.04	24600	-24.67	20240604	17810	4.04	20241114	24600	-24.67	20240604	17810	4.04	20241114	0.71	N	267290	2500	147 억	335656	N	N	0	N	N
46	20241122	121043	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	18580	10	2	0.05	36621640	1975	45.75	18590	18640	18460	24100	13000	18570	18542.60	5.69	-165	18843	18706	18593	18456	18343	18650	18400	147	5530	2500	14110	10	1	5895406	1095	3.58	0.26	12	0.03	5192.00	71357.00	24600	20240604	-24.47	17810	20241114	4.32	24600	-24.47	20240604	17810	4.32	20241114	24600	-24.47	20240604	17810	4.32	20241114	0.71	N	267290	2500	147 억	335656	N	N	0	N	N
47	20241122	111034	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	18550	-20	5	-0.11	29944390	1615	37.41	18590	18640	18460	24100	13000	18570	18541.42	5.69	-153	18843	18706	18593	18456	18343	18650	18400	147	5530	2500	14110	10	1	5895406	1094	3.57	0.26	12	0.03	5192.00	71357.00	24600	20240604	-24.59	17810	20241114	4.15	24600	-24.59	20240604	17810	4.15	20241114	24600	-24.59	20240604	17810	4.15	20241114	0.71	N	267290	2500	147 억	335656	N	N	0	N	N
48	20241122	101052	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	18600	30	2	0.16	9920330	535	12.39	18590	18640	18460	24100	13000	18570	18542.67	5.69	75	18843	18706	18593	18456	18343	18650	18400	147	5530	2500	14110	10	1	5895406	1097	3.58	0.26	12	0.01	5192.00	71357.00	24600	20240604	-24.39	17810	20241114	4.44	24600	-24.39	20240604	17810	4.44	20241114	24600	-24.39	20240604	17810	4.44	20241114	0.71	N	267290	2500	147 억	335656	N	N	0	N	N
49	20241122	091043	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	18600	30	2	0.16	2064500	111	2.57	18590	18600	18590	24100	13000	18570	18599.10	5.69	8	18843	18706	18593	18456	18343	18650	18400	147	5530	2500	14110	10	1	5895406	1097	3.58	0.26	12	0.00	5192.00	71357.00	24600	20240604	-24.39	17810	20241114	4.44	24600	-24.39	20240604	17810	4.44	20241114	24600	-24.39	20240604	17810	4.44	20241114	0.71	N	267290	2500	147 억	335656	N	N	0	N	N
50	20241121	161033	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	18570	-10	5	-0.05	80001700	4313	110.08	18730	18730	18480	24150	13010	18580	18548.97	5.69	-53	18773	18676	18603	18506	18433	18640	18470	147	5570	2500	14120	10	1	5895406	1095	3.58	0.26	12	0.07	5192.00	71357.00	24600	20240604	-24.51	17810	20241114	4.27	24600	-24.51	20240604	17810	4.27	20241114	24600	-24.51	20240604	17810	4.27	20241114	0.71	N	267290	2500	147 억	335731	N	N	0	N	N
51	20241121	151054	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	18550	-30	5	-0.16	75270580	4058	103.57	18730	18730	18480	24150	13010	18580	18548.69	5.69	-35	18773	18676	18603	18506	18433	18640	18470	147	5570	2500	14120	10	1	5895406	1094	3.57	0.26	12	0.07	5192.00	71357.00	24600	20240604	-24.59	17810	20241114	4.15	24600	-24.59	20240604	17810	4.15	20241114	24600	-24.59	20240604	17810	4.15	20241114	0.71	N	267290	2500	147 억	335731	N	N	0	N	N
52	20241121	141051	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	18570	-10	5	-0.05	50738060	2734	69.78	18730	18730	18480	24150	13010	18580	18558.18	5.69	-1	18773	18676	18603	18506	18433	18640	18470	147	5570	2500	14120	10	1	5895406	1095	3.58	0.26	12	0.05	5192.00	71357.00	24600	20240604	-24.51	17810	20241114	4.27	24600	-24.51	20240604	17810	4.27	20241114	24600	-24.51	20240604	17810	4.27	20241114	0.71	N	267290	2500	147 억	335731	N	N	0	N	N
53	20241121	131044	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	18620	40	2	0.22	46372210	2499	63.78	18730	18730	18480	24150	13010	18580	18556.31	5.69	-10	18773	18676	18603	18506	18433	18640	18470	147	5570	2500	14120	10	1	5895406	1098	3.59	0.26	12	0.04	5192.00	71357.00	24600	20240604	-24.31	17810	20241114	4.55	24600	-24.31	20240604	17810	4.55	20241114	24600	-24.31	20240604	17810	4.55	20241114	0.71	N	267290	2500	147 억	335731	N	N	0	N	N
54	20241121	121045	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	18550	-30	5	-0.16	42427570	2287	58.37	18730	18730	18480	24150	13010	18580	18551.63	5.69	-18	18773	18676	18603	18506	18433	18640	18470	147	5570	2500	14120	10	1	5895406	1094	3.57	0.26	12	0.04	5192.00	71357.00	24600	20240604	-24.59	17810	20241114	4.15	24600	-24.59	20240604	17810	4.15	20241114	24600	-24.59	20240604	17810	4.15	20241114	0.71	N	267290	2500	147 억	335731	N	N	0	N	N
55	20241121	111049	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	18600	20	2	0.11	17401960	936	23.89	18730	18730	18570	24150	13010	18580	18591.84	5.69	-26	18773	18676	18603	18506	18433	18640	18470	147	5570	2500	14120	10	1	5895406	1097	3.58	0.26	12	0.02	5192.00	71357.00	24600	20240604	-24.39	17810	20241114	4.44	24600	-24.39	20240604	17810	4.44	20241114	24600	-24.39	20240604	17810	4.44	20241114	0.71	N	267290	2500	147 억	335731	N	N	0	N	N
56	20241121	101047	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	18620	40	2	0.22	5878930	316	8.07	18730	18730	18570	24150	13010	18580	18604.21	5.69	-16	18773	18676	18603	18506	18433	18640	18470	147	5570	2500	14120	10	1	5895406	1098	3.59	0.26	12	0.01	5192.00	71357.00	24600	20240604	-24.31	17810	20241114	4.55	24600	-24.31	20240604	17810	4.55	20241114	24600	-24.31	20240604	17810	4.55	20241114	0.71	N	267290	2500	147 억	335731	N	N	0	N	N
57	20241121	091050	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	18690	110	2	0.59	112210	6	0.15	18730	18730	18680	24150	13010	18580	18701.67	5.69	-1	18773	18676	18603	18506	18433	18640	18470	147	5570	2500	14120	10	1	5895406	1102	3.60	0.26	12	0.00	5192.00	71357.00	24600	20240604	-24.02	17810	20241114	4.94	24600	-24.02	20240604	17810	4.94	20241114	24600	-24.02	20240604	17810	4.94	20241114	0.71	N	267290	2500	147 억	335731	N	N	0	N	N
58	20241120	161040	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	18580	-20	5	-0.11	72849550	3918	180.47	18590	18700	18530	24150	13020	18600	18593.56	5.70	-179	18700	18650	18550	18500	18400	18675	18525	147	5550	2500	14130	10	1	5895406	1095	3.58	0.26	12	0.07	5192.00	71357.00	24600	20240604	-24.47	17810	20241114	4.32	24600	-24.47	20240604	17810	4.32	20241114	24600	-24.47	20240604	17810	4.32	20241114	0.71	N	267290	2500	147 억	335908	N	N	0	N	N
59	20241120	151053	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	18650	50	2	0.27	69746080	3751	172.78	18590	18700	18530	24150	13020	18600	18594.00	5.70	-123	18700	18650	18550	18500	18400	18675	18525	147	5550	2500	14130	10	1	5895406	1099	3.59	0.26	12	0.06	5192.00	71357.00	24600	20240604	-24.19	17810	20241114	4.72	24600	-24.19	20240604	17810	4.72	20241114	24600	-24.19	20240604	17810	4.72	20241114	0.71	N	267290	2500	147 억	335908	N	N	0	N	N
60	20241120	141056	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	18590	-10	5	-0.05	68720240	3696	170.24	18590	18700	18530	24150	13020	18600	18593.14	5.70	-76	18700	18650	18550	18500	18400	18675	18525	147	5550	2500	14130	10	1	5895406	1096	3.58	0.26	12	0.06	5192.00	71357.00	24600	20240604	-24.43	17810	20241114	4.38	24600	-24.43	20240604	17810	4.38	20241114	24600	-24.43	20240604	17810	4.38	20241114	0.71	N	267290	2500	147 억	335908	N	N	0	N	N
61	20241120	131057	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	18670	70	2	0.38	68701650	3695	170.20	18590	18700	18530	24150	13020	18600	18593.14	5.70	-76	18700	18650	18550	18500	18400	18675	18525	147	5550	2500	14130	10	1	5895406	1101	3.60	0.26	12	0.06	5192.00	71357.00	24600	20240604	-24.11	17810	20241114	4.83	24600	-24.11	20240604	17810	4.83	20241114	24600	-24.11	20240604	17810	4.83	20241114	0.71	N	267290	2500	147 억	335908	N	N	0	N	N
62	20241120	121055	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	18690	90	2	0.48	67492020	3630	167.20	18590	18700	18530	24150	13020	18600	18592.84	5.70	-76	18700	18650	18550	18500	18400	18675	18525	147	5550	2500	14130	10	1	5895406	1102	3.60	0.26	12	0.06	5192.00	71357.00	24600	20240604	-24.02	17810	20241114	4.94	24600	-24.02	20240604	17810	4.94	20241114	24600	-24.02	20240604	17810	4.94	20241114	0.71	N	267290	2500	147 억	335908	N	N	0	N	N
63	20241120	111058	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	18630	30	2	0.16	51255310	2759	127.08	18590	18640	18530	24150	13020	18600	18577.50	5.70	-122	18700	18650	18550	18500	18400	18675	18525	147	5550	2500	14130	10	1	5895406	1098	3.59	0.26	12	0.05	5192.00	71357.00	24600	20240604	-24.27	17810	20241114	4.60	24600	-24.27	20240604	17810	4.60	20241114	24600	-24.27	20240604	17810	4.60	20241114	0.71	N	267290	2500	147 억	335908	N	N	0	N	N
64	20241120	101056	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	18620	20	2	0.11	16616240	895	41.23	18590	18620	18530	24150	13020	18600	18565.63	5.70	-74	18700	18650	18550	18500	18400	18675	18525	147	5550	2500	14130	10	1	5895406	1098	3.59	0.26	12	0.02	5192.00	71357.00	24600	20240604	-24.31	17810	20241114	4.55	24600	-24.31	20240604	17810	4.55	20241114	24600	-24.31	20240604	17810	4.55	20241114	0.71	N	267290	2500	147 억	335908	N	N	0	N	N
65	20241120	091056	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	18590	-10	5	-0.05	1576680	85	3.92	18590	18590	18530	24150	13020	18600	18549.18	5.70	-10	18700	18650	18550	18500	18400	18675	18525	147	5550	2500	14130	10	1	5895406	1096	3.58	0.26	12	0.00	5192.00	71357.00	24600	20240604	-24.43	17810	20241114	4.38	24600	-24.43	20240604	17810	4.38	20241114	24600	-24.43	20240604	17810	4.38	20241114	0.71	N	267290	2500	147 억	335908	N	N	0	N	N
66	20241119	160955	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	18600	210	2	1.14	40248290	2171	56.21	18460	18600	18450	23900	12880	18390	18539.06	5.71	-515	18590	18490	18440	18340	18290	18465	18315	147	5510	2500	13970	10	1	5895406	1097	3.58	0.26	12	0.04	5192.00	71357.00	24600	20240604	-24.39	17810	20241114	4.44	24600	-24.39	20240604	17810	4.44	20241114	24600	-24.39	20240604	17810	4.44	20241114	0.71	N	267290	2500	147 억	336424	N	N	0	N	N
67	20241119	151012	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	18530	140	2	0.76	39058120	2107	54.56	18460	18560	18450	23900	12880	18390	18537.31	5.71	-529	18590	18490	18440	18340	18290	18465	18315	147	5510	2500	13970	10	1	5895406	1092	3.57	0.26	12	0.04	5192.00	71357.00	24600	20240604	-24.67	17810	20241114	4.04	24600	-24.67	20240604	17810	4.04	20241114	24600	-24.67	20240604	17810	4.04	20241114	0.71	N	267290	2500	147 억	336424	N	N	0	N	N
68	20241119	141011	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	18540	150	2	0.82	20658930	1115	28.87	18460	18560	18450	23900	12880	18390	18528.19	5.71	-211	18590	18490	18440	18340	18290	18465	18315	147	5510	2500	13970	10	1	5895406	1093	3.57	0.26	12	0.02	5192.00	71357.00	24600	20240604	-24.63	17810	20241114	4.10	24600	-24.63	20240604	17810	4.10	20241114	24600	-24.63	20240604	17810	4.10	20241114	0.71	N	267290	2500	147 억	336424	N	N	0	N	N
69	20241119	131014	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	18540	150	2	0.82	7366820	398	10.31	18460	18560	18450	23900	12880	18390	18509.60	5.71	-142	18590	18490	18440	18340	18290	18465	18315	147	5510	2500	13970	10	1	5895406	1093	3.57	0.26	12	0.01	5192.00	71357.00	24600	20240604	-24.63	17810	20241114	4.10	24600	-24.63	20240604	17810	4.10	20241114	24600	-24.63	20240604	17810	4.10	20241114	0.71	N	267290	2500	147 억	336424	N	N	0	N	N
70	20241119	121001	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	18530	140	2	0.76	4792630	259	6.71	18460	18560	18450	23900	12880	18390	18504.36	5.71	-60	18590	18490	18440	18340	18290	18465	18315	147	5510	2500	13970	10	1	5895406	1092	3.57	0.26	12	0.00	5192.00	71357.00	24600	20240604	-24.67	17810	20241114	4.04	24600	-24.67	20240604	17810	4.04	20241114	24600	-24.67	20240604	17810	4.04	20241114	0.71	N	267290	2500	147 억	336424	N	N	0	N	N
71	20241119	111014	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	18540	150	2	0.82	4421980	239	6.19	18460	18560	18450	23900	12880	18390	18502.01	5.71	-51	18590	18490	18440	18340	18290	18465	18315	147	5510	2500	13970	10	1	5895406	1093	3.57	0.26	12	0.00	5192.00	71357.00	24600	20240604	-24.63	17810	20241114	4.10	24600	-24.63	20240604	17810	4.10	20241114	24600	-24.63	20240604	17810	4.10	20241114	0.71	N	267290	2500	147 억	336424	N	N	0	N	N
72	20241119	101038	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	18550	160	2	0.87	3773240	204	5.28	18460	18560	18450	23900	12880	18390	18496.27	5.71	-39	18590	18490	18440	18340	18290	18465	18315	147	5510	2500	13970	10	1	5895406	1094	3.57	0.26	12	0.00	5192.00	71357.00	24600	20240604	-24.59	17810	20241114	4.15	24600	-24.59	20240604	17810	4.15	20241114	24600	-24.59	20240604	17810	4.15	20241114	0.71	N	267290	2500	147 억	336424	N	N	0	N	N
73	20241119	091034	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	18460	70	2	0.38	1273490	69	1.79	18460	18460	18450	23900	12880	18390	18456.38	5.71	-4	18590	18490	18440	18340	18290	18465	18315	147	5510	2500	13970	10	1	5895406	1088	3.56	0.26	12	0.00	5192.00	71357.00	24600	20240604	-24.96	17810	20241114	3.65	24600	-24.96	20240604	17810	3.65	20241114	24600	-24.96	20240604	17810	3.65	20241114	0.71	N	267290	2500	147 억	336424	N	N	0	N	N
74	20241118	161000	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	18390	130	2	0.71	71338580	3860	53.49	18540	18540	18390	23700	12790	18260	18481.50	5.72	-1103	18600	18430	18130	17960	17660	18515	18045	147	5440	2500	13870	10	1	5895406	1084	3.54	0.26	12	0.07	5192.00	71357.00	24600	20240604	-25.24	17810	20241114	3.26	24600	-25.24	20240604	17810	3.26	20241114	24600	-25.24	20240604	17810	3.26	20241114	0.80	N	267290	2500	147 억	337327	N	N	0	N	N
75	20241118	151013	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	18430	170	2	0.93	66848030	3616	50.11	18540	18540	18390	23700	12790	18260	18486.73	5.72	-1095	18600	18430	18130	17960	17660	18515	18045	147	5440	2500	13870	10	1	5895406	1087	3.55	0.26	12	0.06	5192.00	71357.00	24600	20240604	-25.08	17810	20241114	3.48	24600	-25.08	20240604	17810	3.48	20241114	24600	-25.08	20240604	17810	3.48	20241114	0.80	N	267290	2500	147 억	337327	N	N	0	N	N
76	20241118	141015	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	18460	200	2	1.10	61072020	3303	45.77	18540	18540	18390	23700	12790	18260	18489.86	5.72	-1000	18600	18430	18130	17960	17660	18515	18045	147	5440	2500	13870	10	1	5895406	1088	3.56	0.26	12	0.06	5192.00	71357.00	24600	20240604	-24.96	17810	20241114	3.65	24600	-24.96	20240604	17810	3.65	20241114	24600	-24.96	20240604	17810	3.65	20241114	0.80	N	267290	2500	147 억	337327	N	N	0	N	N
77	20241118	131008	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	18460	200	2	1.10	57582410	3114	43.15	18540	18540	18390	23700	12790	18260	18491.46	5.72	-906	18600	18430	18130	17960	17660	18515	18045	147	5440	2500	13870	10	1	5895406	1088	3.56	0.26	12	0.05	5192.00	71357.00	24600	20240604	-24.96	17810	20241114	3.65	24600	-24.96	20240604	17810	3.65	20241114	24600	-24.96	20240604	17810	3.65	20241114	0.80	N	267290	2500	147 억	337327	N	N	0	N	N
78	20241118	121013	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	18460	200	2	1.10	50713790	2742	38.00	18540	18540	18390	23700	12790	18260	18495.18	5.72	-751	18600	18430	18130	17960	17660	18515	18045	147	5440	2500	13870	10	1	5895406	1088	3.56	0.26	12	0.05	5192.00	71357.00	24600	20240604	-24.96	17810	20241114	3.65	24600	-24.96	20240604	17810	3.65	20241114	24600	-24.96	20240604	17810	3.65	20241114	0.80	N	267290	2500	147 억	337327	N	N	0	N	N
79	20241118	111013	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	18470	210	2	1.15	46634870	2521	34.94	18540	18540	18390	23700	12790	18260	18498.56	5.72	-718	18600	18430	18130	17960	17660	18515	18045	147	5440	2500	13870	10	1	5895406	1089	3.56	0.26	12	0.04	5192.00	71357.00	24600	20240604	-24.92	17810	20241114	3.71	24600	-24.92	20240604	17810	3.71	20241114	24600	-24.92	20240604	17810	3.71	20241114	0.80	N	267290	2500	147 억	337327	N	N	0	N	N
80	20241118	101001	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	18410	150	2	0.82	25196870	1363	18.89	18540	18540	18390	23700	12790	18260	18486.33	5.72	-481	18600	18430	18130	17960	17660	18515	18045	147	5440	2500	13870	10	1	5895406	1085	3.55	0.26	12	0.02	5192.00	71357.00	24600	20240604	-25.16	17810	20241114	3.37	24600	-25.16	20240604	17810	3.37	20241114	24600	-25.16	20240604	17810	3.37	20241114	0.80	N	267290	2500	147 억	337327	N	N	0	N	N
81	20241118	090959	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	18420	160	2	0.88	555700	30	0.42	18540	18540	18420	23700	12790	18260	18523.33	5.72	-3	18600	18430	18130	17960	17660	18515	18045	147	5440	2500	13870	10	1	5895406	1086	3.55	0.26	12	0.00	5192.00	71357.00	24600	20240604	-25.12	17810	20241114	3.43	24600	-25.12	20240604	17810	3.43	20241114	24600	-25.12	20240604	17810	3.43	20241114	0.80	N	267290	2500	147 억	337327	N	N	0	N	N
82	20241115	161036	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	18260	170	2	0.94	129550060	7158	66.17	17830	18300	17830	23500	12670	18090	18098.28	5.74	-918	19276	18682	18246	17652	17216	18980	17950	147	5410	2500	13740	10	1	5895406	1077	3.52	0.26	12	0.12	5192.00	71357.00	24600	20240604	-25.77	17810	20241114	2.53	24600	-25.77	20240604	17810	2.53	20241114	24600	-25.77	20240604	17810	2.53	20241114	0.80	N	267290	2500	147 억	338254	N	N	0	N	N
83	20241115	151108	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	18290	200	2	1.11	127632180	7053	65.20	17830	18300	17830	23500	12670	18090	18096.15	5.74	-891	19276	18682	18246	17652	17216	18980	17950	147	5410	2500	13740	10	1	5895406	1078	3.52	0.26	12	0.12	5192.00	71357.00	24600	20240604	-25.65	17810	20241114	2.70	24600	-25.65	20240604	17810	2.70	20241114	24600	-25.65	20240604	17810	2.70	20241114	0.80	N	267290	2500	147 억	338254	N	N	0	N	N
84	20241115	141057	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	18240	150	2	0.83	126700040	7002	64.73	17830	18300	17830	23500	12670	18090	18094.84	5.74	-890	19276	18682	18246	17652	17216	18980	17950	147	5410	2500	13740	10	1	5895406	1075	3.51	0.26	12	0.12	5192.00	71357.00	24600	20240604	-25.85	17810	20241114	2.41	24600	-25.85	20240604	17810	2.41	20241114	24600	-25.85	20240604	17810	2.41	20241114	0.80	N	267290	2500	147 억	338254	N	N	0	N	N
85	20241115	131056	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	18130	40	2	0.22	88607140	4918	45.46	17830	18150	17830	23500	12670	18090	18016.91	5.74	321	19276	18682	18246	17652	17216	18980	17950	147	5410	2500	13740	10	1	5895406	1069	3.49	0.25	12	0.08	5192.00	71357.00	24600	20240604	-26.30	17810	20241114	1.80	24600	-26.30	20240604	17810	1.80	20241114	24600	-26.30	20240604	17810	1.80	20241114	0.80	N	267290	2500	147 억	338254	N	N	0	N	N
86	20241115	121057	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	18100	10	2	0.06	70362000	3911	36.15	17830	18120	17830	23500	12670	18090	17990.80	5.74	241	19276	18682	18246	17652	17216	18980	17950	147	5410	2500	13740	10	1	5895406	1067	3.49	0.25	12	0.07	5192.00	71357.00	24600	20240604	-26.42	17810	20241114	1.63	24600	-26.42	20240604	17810	1.63	20241114	24600	-26.42	20240604	17810	1.63	20241114	0.80	N	267290	2500	147 억	338254	N	N	0	N	N
87	20241115	111032	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	18120	30	2	0.17	66516770	3698	34.18	17830	18120	17830	23500	12670	18090	17987.23	5.74	263	19276	18682	18246	17652	17216	18980	17950	147	5410	2500	13740	10	1	5895406	1068	3.49	0.25	12	0.06	5192.00	71357.00	24600	20240604	-26.34	17810	20241114	1.74	24600	-26.34	20240604	17810	1.74	20241114	24600	-26.34	20240604	17810	1.74	20241114	0.80	N	267290	2500	147 억	338254	N	N	0	N	N
88	20241115	101030	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	18120	30	2	0.17	39026370	2176	20.11	17830	18120	17830	23500	12670	18090	17934.91	5.74	214	19276	18682	18246	17652	17216	18980	17950	147	5410	2500	13740	10	1	5895406	1068	3.49	0.25	12	0.04	5192.00	71357.00	24600	20240604	-26.34	17810	20241114	1.74	24600	-26.34	20240604	17810	1.74	20241114	24600	-26.34	20240604	17810	1.74	20241114	0.80	N	267290	2500	147 억	338254	N	N	0	N	N
89	20241115	090935	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	18000	-90	5	-0.50	22383360	1254	11.59	17830	18000	17830	23500	12670	18090	17849.57	5.74	157	19276	18682	18246	17652	17216	18980	17950	147	5410	2500	13740	10	1	5895406	1061	3.47	0.25	12	0.02	5192.00	71357.00	24600	20240604	-26.83	17810	20241114	1.07	24600	-26.83	20240604	17810	1.07	20241114	24600	-26.83	20240604	17810	1.07	20241114	0.80	N	267290	2500	147 억	338254	N	N	0	N	N
90	20241114	161024	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N	N	18070	240	2	1.35	178883220	9955	58.62	17820	18840	17810	23150	12490	17830	17969.18	5.72	1092	18630	18230	18030	17630	17430	18130	17530	147	5320	2500	13550	10	1	5895406	1065	3.48	0.25	12	0.17	5192.00	71357.00	24600	20240604	-26.54	17810	20241114	1.46	24600	-26.54	20240604	17810	1.46	20241114	24600	-26.54	20240604	17810	1.46	20241114	0.87	N	267290	2500	147 억	337303	N	N	0	N	N
91	20241114	151031	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N	N	18190	360	2	2.02	161182740	8975	52.85	17820	18840	17810	23150	12490	17830	17959.08	5.72	1029	18630	18230	18030	17630	17430	18130	17530	147	5320	2500	13550	10	1	5895406	1072	3.50	0.25	12	0.15	5192.00	71357.00	24600	20240604	-26.06	17810	20241114	2.13	24600	-26.06	20240604	17810	2.13	20241114	24600	-26.06	20240604	17810	2.13	20241114	0.87	N	267290	2500	147 억	337303	N	N	0	N	N
92	20241114	141023	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N	N	18210	380	2	2.13	151547880	8444	49.72	17820	18840	17810	23150	12490	17830	17947.40	5.72	1081	18630	18230	18030	17630	17430	18130	17530	147	5320	2500	13550	10	1	5895406	1074	3.51	0.26	12	0.14	5192.00	71357.00	24600	20240604	-25.98	17810	20241114	2.25	24600	-25.98	20240604	17810	2.25	20241114	24600	-25.98	20240604	17810	2.25	20241114	0.87	N	267290	2500	147 억	337303	N	N	0	N	N
93	20241114	131025	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N	N	18100	270	2	1.51	142961050	7971	46.94	17820	18840	17810	23150	12490	17830	17935.15	5.72	1162	18630	18230	18030	17630	17430	18130	17530	147	5320	2500	13550	10	1	5895406	1067	3.49	0.25	12	0.14	5192.00	71357.00	24600	20240604	-26.42	17810	20241114	1.63	24600	-26.42	20240604	17810	1.63	20241114	24600	-26.42	20240604	17810	1.63	20241114	0.87	N	267290	2500	147 억	337303	N	N	0	N	N
94	20241114	121021	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N	N	18110	280	2	1.57	140205910	7819	46.04	17820	18840	17810	23150	12490	17830	17931.44	5.72	1154	18630	18230	18030	17630	17430	18130	17530	147	5320	2500	13550	10	1	5895406	1068	3.49	0.25	12	0.13	5192.00	71357.00	24600	20240604	-26.38	17810	20241114	1.68	24600	-26.38	20240604	17810	1.68	20241114	24600	-26.38	20240604	17810	1.68	20241114	0.87	N	267290	2500	147 억	337303	N	N	0	N	N
95	20241114	111021	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N	N	17970	140	2	0.79	127890570	7137	42.03	17820	18840	17810	23150	12490	17830	17919.37	5.72	1275	18630	18230	18030	17630	17430	18130	17530	147	5320	2500	13550	10	1	5895406	1059	3.46	0.25	12	0.12	5192.00	71357.00	24600	20240604	-26.95	17810	20241114	0.90	24600	-26.95	20240604	17810	0.90	20241114	24600	-26.95	20240604	17810	0.90	20241114	0.87	N	267290	2500	147 억	337303	N	N	0	N	N
96	20241114	101041	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N	N	18030	200	2	1.12	56343350	3138	18.48	17820	18840	17820	23150	12490	17830	17955.18	5.72	459	18630	18230	18030	17630	17430	18130	17530	147	5320	2500	13550	10	1	5895406	1063	3.47	0.25	12	0.05	5192.00	71357.00	24600	20240604	-26.71	17820	20241114	1.18	24600	-26.71	20240604	17820	1.18	20241114	24600	-26.71	20240604	17820	1.18	20241114	0.87	N	267290	2500	147 억	337303	N	N	0	N	N
97	20241114	091017	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	17830	0	3	0.00	0	0	0.00	0	0	0	23150	12490	17830	0.00	5.72	0	18630	18230	18030	17630	17430	18130	17530	147	5320	2500	13550	10	1	5895406	1051	3.43	0.25	12	0.00	5192.00	71357.00	24600	20240604	-27.52	17830	20241113	0.00	24600	-27.52	20240604	17830	0.00	20241113	24600	-27.52	20240604	17830	0.00	20241113	0.87	N	267290	2500	147 억	337303	N	N	0	N	N
98	20241112	160947	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	18430	-220	5	-1.18	155201540	8411	57.74	18700	18700	18390	24200	13060	18650	18452.22	5.81	-2776	18850	18750	18660	18560	18470	18705	18515	147	5550	2500	14170	10	1	5895406	1087	3.55	0.26	12	0.14	5192.00	71357.00	24600	20240604	-25.08	18130	20240805	1.65	24600	-25.08	20240604	18130	1.65	20240805	24600	-25.08	20240604	18130	1.65	20240805	0.95	N	267290	2500	147 억	342525	N	N	0	N	N
99	20241112	150956	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	18430	-220	5	-1.18	153302850	8308	57.03	18700	18700	18390	24200	13060	18650	18452.44	5.81	-2738	18850	18750	18660	18560	18470	18705	18515	147	5550	2500	14170	10	1	5895406	1087	3.55	0.26	12	0.14	5192.00	71357.00	24600	20240604	-25.08	18130	20240805	1.65	24600	-25.08	20240604	18130	1.65	20240805	24600	-25.08	20240604	18130	1.65	20240805	0.95	N	267290	2500	147 억	342525	N	N	0	N	N
100	20241112	141000	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	18450	-200	5	-1.07	148767090	8062	55.34	18700	18700	18390	24200	13060	18650	18452.88	5.81	-2749	18850	18750	18660	18560	18470	18705	18515	147	5550	2500	14170	10	1	5895406	1088	3.55	0.26	12	0.14	5192.00	71357.00	24600	20240604	-25.00	18130	20240805	1.77	24600	-25.00	20240604	18130	1.77	20240805	24600	-25.00	20240604	18130	1.77	20240805	0.95	N	267290	2500	147 억	342525	N	N	0	N	N
101	20241112	131003	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	18420	-230	5	-1.23	139250360	7546	51.80	18700	18700	18390	24200	13060	18650	18453.53	5.81	-2468	18850	18750	18660	18560	18470	18705	18515	147	5550	2500	14170	10	1	5895406	1086	3.55	0.26	12	0.13	5192.00	71357.00	24600	20240604	-25.12	18130	20240805	1.60	24600	-25.12	20240604	18130	1.60	20240805	24600	-25.12	20240604	18130	1.60	20240805	0.95	N	267290	2500	147 억	342525	N	N	0	N	N
102	20241112	120957	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	18400	-250	5	-1.34	117327840	6355	43.63	18700	18700	18400	24200	13060	18650	18462.29	5.81	-2194	18850	18750	18660	18560	18470	18705	18515	147	5550	2500	14170	10	1	5895406	1085	3.54	0.26	12	0.11	5192.00	71357.00	24600	20240604	-25.20	18130	20240805	1.49	24600	-25.20	20240604	18130	1.49	20240805	24600	-25.20	20240604	18130	1.49	20240805	0.95	N	267290	2500	147 억	342525	N	N	0	N	N
103	20241112	110952	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	18450	-200	5	-1.07	70643550	3822	26.24	18700	18700	18430	24200	13060	18650	18483.40	5.81	-1519	18850	18750	18660	18560	18470	18705	18515	147	5550	2500	14170	10	1	5895406	1088	3.55	0.26	12	0.06	5192.00	71357.00	24600	20240604	-25.00	18130	20240805	1.77	24600	-25.00	20240604	18130	1.77	20240805	24600	-25.00	20240604	18130	1.77	20240805	0.95	N	267290	2500	147 억	342525	N	N	0	N	N
104	20241112	100952	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	18510	-140	5	-0.75	30050100	1624	11.15	18700	18700	18430	24200	13060	18650	18503.76	5.81	-1010	18850	18750	18660	18560	18470	18705	18515	147	5550	2500	14170	10	1	5895406	1091	3.57	0.26	12	0.03	5192.00	71357.00	24600	20240604	-24.76	18130	20240805	2.10	24600	-24.76	20240604	18130	2.10	20240805	24600	-24.76	20240604	18130	2.10	20240805	0.95	N	267290	2500	147 억	342525	N	N	0	N	N
105	20241112	090951	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	18620	-30	5	-0.16	596760	32	0.22	18700	18700	18620	24200	13060	18650	18648.75	5.81	-31	18850	18750	18660	18560	18470	18705	18515	147	5550	2500	14170	10	1	5895406	1098	3.59	0.26	12	0.00	5192.00	71357.00	24600	20240604	-24.31	18130	20240805	2.70	24600	-24.31	20240604	18130	2.70	20240805	24600	-24.31	20240604	18130	2.70	20240805	0.95	N	267290	2500	147 억	342525	N	N	0	N	N
106	20241111	160944	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	18650	-110	5	-0.59	270971340	14566	375.70	18760	18760	18570	24350	13140	18760	18603.00	5.84	-1839	18973	18866	18783	18676	18593	18825	18635	147	5590	2500	14250	10	1	5895406	1099	3.59	0.26	12	0.25	5192.00	71357.00	24600	20240604	-24.19	18130	20240805	2.87	24600	-24.19	20240604	18130	2.87	20240805	24600	-24.19	20240604	18130	2.87	20240805	0.95	N	267290	2500	147 억	344412	N	N	1	N	N
107	20241111	151012	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	18650	-110	5	-0.59	269759140	14501	374.03	18760	18760	18570	24350	13140	18760	18602.80	5.84	-1889	18973	18866	18783	18676	18593	18825	18635	147	5590	2500	14250	10	1	5895406	1099	3.59	0.26	12	0.25	5192.00	71357.00	24600	20240604	-24.19	18130	20240805	2.87	24600	-24.19	20240604	18130	2.87	20240805	24600	-24.19	20240604	18130	2.87	20240805	0.95	N	267290	2500	147 억	344412	N	N	1	N	N
108	20241111	140959	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	18580	-180	5	-0.96	197794320	10631	274.21	18760	18760	18570	24350	13140	18760	18605.43	5.84	-1547	18973	18866	18783	18676	18593	18825	18635	147	5590	2500	14250	10	1	5895406	1095	3.58	0.26	12	0.18	5192.00	71357.00	24600	20240604	-24.47	18130	20240805	2.48	24600	-24.47	20240604	18130	2.48	20240805	24600	-24.47	20240604	18130	2.48	20240805	0.95	N	267290	2500	147 억	344412	N	N	1	N	N
109	20241111	130956	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	18590	-170	5	-0.91	163180870	8768	226.15	18760	18760	18570	24350	13140	18760	18610.96	5.84	-1361	18973	18866	18783	18676	18593	18825	18635	147	5590	2500	14250	10	1	5895406	1096	3.58	0.26	12	0.15	5192.00	71357.00	24600	20240604	-24.43	18130	20240805	2.54	24600	-24.43	20240604	18130	2.54	20240805	24600	-24.43	20240604	18130	2.54	20240805	0.95	N	267290	2500	147 억	344412	N	N	1	N	N
110	20241111	120951	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	18650	-110	5	-0.59	155276460	8343	215.19	18760	18760	18570	24350	13140	18760	18611.59	5.84	-1252	18973	18866	18783	18676	18593	18825	18635	147	5590	2500	14250	10	1	5895406	1099	3.59	0.26	12	0.14	5192.00	71357.00	24600	20240604	-24.19	18130	20240805	2.87	24600	-24.19	20240604	18130	2.87	20240805	24600	-24.19	20240604	18130	2.87	20240805	0.95	N	267290	2500	147 억	344412	N	N	1	N	N
111	20241111	110950	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	18610	-150	5	-0.80	125108830	6720	173.33	18760	18760	18570	24350	13140	18760	18617.39	5.84	-1402	18973	18866	18783	18676	18593	18825	18635	147	5590	2500	14250	10	1	5895406	1097	3.58	0.26	12	0.11	5192.00	71357.00	24600	20240604	-24.35	18130	20240805	2.65	24600	-24.35	20240604	18130	2.65	20240805	24600	-24.35	20240604	18130	2.65	20240805	0.95	N	267290	2500	147 억	344412	N	N	1	N	N
112	20241111	100945	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	18600	-160	5	-0.85	74923040	4020	103.69	18760	18760	18570	24350	13140	18760	18637.57	5.84	-1291	18973	18866	18783	18676	18593	18825	18635	147	5590	2500	14250	10	1	5895406	1097	3.58	0.26	12	0.07	5192.00	71357.00	24600	20240604	-24.39	18130	20240805	2.59	24600	-24.39	20240604	18130	2.59	20240805	24600	-24.39	20240604	18130	2.59	20240805	0.95	N	267290	2500	147 억	344412	N	N	1	N	N
113	20241111	090941	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	18710	-50	5	-0.27	3188800	170	4.38	18760	18760	18710	24350	13140	18760	18757.65	5.84	-12	18973	18866	18783	18676	18593	18825	18635	147	5590	2500	14250	10	1	5895406	1103	3.60	0.26	12	0.00	5192.00	71357.00	24600	20240604	-23.94	18130	20240805	3.20	24600	-23.94	20240604	18130	3.20	20240805	24600	-23.94	20240604	18130	3.20	20240805	0.95	N	267290	2500	147 억	344412	N	N	1	N	N
114	20241108	160937	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	18760	30	2	0.16	72705080	3877	144.93	18890	18890	18700	24300	13120	18730	18752.92	5.85	-402	18896	18812	18746	18662	18596	18855	18705	147	5570	2500	14230	10	1	5895406	1106	3.61	0.26	12	0.07	5192.00	71357.00	24600	20240604	-23.74	18130	20240805	3.47	24600	-23.74	20240604	18130	3.47	20240805	24600	-23.74	20240604	18130	3.47	20240805	0.94	N	267290	2500	147 억	344788	N	N	1	N	N
115	20241108	150946	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	18720	-10	5	-0.05	69653930	3714	138.84	18890	18890	18720	24300	13120	18730	18754.42	5.85	-382	18896	18812	18746	18662	18596	18855	18705	147	5570	2500	14230	10	1	5895406	1104	3.61	0.26	12	0.06	5192.00	71357.00	24600	20240604	-23.90	18130	20240805	3.25	24600	-23.90	20240604	18130	3.25	20240805	24600	-23.90	20240604	18130	3.25	20240805	0.94	N	267290	2500	147 억	344788	N	N	1	N	N
116	20241108	140943	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	18730	0	3	0.00	60535060	3227	120.64	18890	18890	18720	24300	13120	18730	18758.93	5.85	-158	18896	18812	18746	18662	18596	18855	18705	147	5570	2500	14230	10	1	5895406	1104	3.61	0.26	12	0.05	5192.00	71357.00	24600	20240604	-23.86	18130	20240805	3.31	24600	-23.86	20240604	18130	3.31	20240805	24600	-23.86	20240604	18130	3.31	20240805	0.94	N	267290	2500	147 억	344788	N	N	1	N	N
117	20241108	130945	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	18780	50	2	0.27	59467830	3170	118.50	18890	18890	18720	24300	13120	18730	18759.57	5.85	-158	18896	18812	18746	18662	18596	18855	18705	147	5570	2500	14230	10	1	5895406	1107	3.62	0.26	12	0.05	5192.00	71357.00	24600	20240604	-23.66	18130	20240805	3.59	24600	-23.66	20240604	18130	3.59	20240805	24600	-23.66	20240604	18130	3.59	20240805	0.94	N	267290	2500	147 억	344788	N	N	1	N	N
118	20241108	120944	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	18750	20	2	0.11	49214390	2623	98.06	18890	18890	18730	24300	13120	18730	18762.63	5.85	-141	18896	18812	18746	18662	18596	18855	18705	147	5570	2500	14230	10	1	5895406	1105	3.61	0.26	12	0.04	5192.00	71357.00	24600	20240604	-23.78	18130	20240805	3.42	24600	-23.78	20240604	18130	3.42	20240805	24600	-23.78	20240604	18130	3.42	20240805	0.94	N	267290	2500	147 억	344788	N	N	1	N	N
119	20241108	110943	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	18730	0	3	0.00	42801890	2281	85.27	18890	18890	18730	24300	13120	18730	18764.53	5.85	-216	18896	18812	18746	18662	18596	18855	18705	147	5570	2500	14230	10	1	5895406	1104	3.61	0.26	12	0.04	5192.00	71357.00	24600	20240604	-23.86	18130	20240805	3.31	24600	-23.86	20240604	18130	3.31	20240805	24600	-23.86	20240604	18130	3.31	20240805	0.94	N	267290	2500	147 억	344788	N	N	1	N	N
120	20241108	100952	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	18790	60	2	0.32	13662070	726	27.14	18890	18890	18740	24300	13120	18730	18818.28	5.85	-77	18896	18812	18746	18662	18596	18855	18705	147	5570	2500	14230	10	1	5895406	1108	3.62	0.26	12	0.01	5192.00	71357.00	24600	20240604	-23.62	18130	20240805	3.64	24600	-23.62	20240604	18130	3.64	20240805	24600	-23.62	20240604	18130	3.64	20240805	0.94	N	267290	2500	147 억	344788	N	N	1	N	N
121	20241108	090939	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	18750	20	2	0.11	7343590	389	14.54	18890	18890	18750	24300	13120	18730	18878.12	5.85	-77	18896	18812	18746	18662	18596	18855	18705	147	5570	2500	14230	10	1	5895406	1105	3.61	0.26	12	0.01	5192.00	71357.00	24600	20240604	-23.78	18130	20240805	3.42	24600	-23.78	20240604	18130	3.42	20240805	24600	-23.78	20240604	18130	3.42	20240805	0.94	N	267290	2500	147 억	344788	N	N	1	N	N
122	20241107	160936	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	18730	40	2	0.21	50198750	2675	80.40	18690	18830	18680	24250	13090	18690	18765.89	5.85	-82	18870	18780	18700	18610	18530	18740	18570	147	5560	2500	14200	10	1	5895406	1104	3.61	0.26	12	0.05	5192.00	71357.00	24600	20240604	-23.86	18130	20240805	3.31	24600	-23.86	20240604	18130	3.31	20240805	24600	-23.86	20240604	18130	3.31	20240805	0.93	N	267290	2500	147 억	344902	N	N	1	N	N
123	20241107	150942	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	18720	30	2	0.16	49655580	2646	79.53	18690	18830	18680	24250	13090	18690	18766.28	5.85	-64	18870	18780	18700	18610	18530	18740	18570	147	5560	2500	14200	10	1	5895406	1104	3.61	0.26	12	0.04	5192.00	71357.00	24600	20240604	-23.90	18130	20240805	3.25	24600	-23.90	20240604	18130	3.25	20240805	24600	-23.90	20240604	18130	3.25	20240805	0.93	N	267290	2500	147 억	344902	N	N	1	N	N
124	20241107	140945	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	18830	140	2	0.75	34141500	1818	54.64	18690	18830	18680	24250	13090	18690	18779.70	5.85	-105	18870	18780	18700	18610	18530	18740	18570	147	5560	2500	14200	10	1	5895406	1110	3.63	0.26	12	0.03	5192.00	71357.00	24600	20240604	-23.46	18130	20240805	3.86	24600	-23.46	20240604	18130	3.86	20240805	24600	-23.46	20240604	18130	3.86	20240805	0.93	N	267290	2500	147 억	344902	N	N	1	N	N
125	20241107	130945	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	18830	140	2	0.75	27220470	1450	43.58	18690	18830	18680	24250	13090	18690	18772.74	5.85	-55	18870	18780	18700	18610	18530	18740	18570	147	5560	2500	14200	10	1	5895406	1110	3.63	0.26	12	0.02	5192.00	71357.00	24600	20240604	-23.46	18130	20240805	3.86	24600	-23.46	20240604	18130	3.86	20240805	24600	-23.46	20240604	18130	3.86	20240805	0.93	N	267290	2500	147 억	344902	N	N	1	N	N
126	20241107	120941	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	18770	80	2	0.43	24642030	1313	39.46	18690	18820	18680	24250	13090	18690	18767.73	5.85	-72	18870	18780	18700	18610	18530	18740	18570	147	5560	2500	14200	10	1	5895406	1107	3.62	0.26	12	0.02	5192.00	71357.00	24600	20240604	-23.70	18130	20240805	3.53	24600	-23.70	20240604	18130	3.53	20240805	24600	-23.70	20240604	18130	3.53	20240805	0.93	N	267290	2500	147 억	344902	N	N	1	N	N
127	20241107	110937	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	18820	130	2	0.70	24303870	1295	38.92	18690	18820	18680	24250	13090	18690	18767.47	5.85	-76	18870	18780	18700	18610	18530	18740	18570	147	5560	2500	14200	10	1	5895406	1110	3.62	0.26	12	0.02	5192.00	71357.00	24600	20240604	-23.50	18130	20240805	3.81	24600	-23.50	20240604	18130	3.81	20240805	24600	-23.50	20240604	18130	3.81	20240805	0.93	N	267290	2500	147 억	344902	N	N	1	N	N
128	20241107	100938	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	18780	90	2	0.48	16523940	881	26.48	18690	18800	18680	24250	13090	18690	18755.89	5.85	-48	18870	18780	18700	18610	18530	18740	18570	147	5560	2500	14200	10	1	5895406	1107	3.62	0.26	12	0.01	5192.00	71357.00	24600	20240604	-23.66	18130	20240805	3.59	24600	-23.66	20240604	18130	3.59	20240805	24600	-23.66	20240604	18130	3.59	20240805	0.93	N	267290	2500	147 억	344902	N	N	1	N	N
129	20241107	090939	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	18680	-10	5	-0.05	2411030	129	3.88	18690	18780	18680	24250	13090	18690	18690.16	5.85	-76	18870	18780	18700	18610	18530	18740	18570	147	5560	2500	14200	10	1	5895406	1101	3.60	0.26	12	0.00	5192.00	71357.00	24600	20240604	-24.07	18130	20240805	3.03	24600	-24.07	20240604	18130	3.03	20240805	24600	-24.07	20240604	18130	3.03	20240805	0.93	N	267290	2500	147 억	344902	N	N	1	N	N
130	20241106	160948	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	18690	-30	5	-0.16	61143890	3272	57.40	18730	18790	18620	24300	13110	18720	18687.01	5.85	53	18853	18786	18723	18656	18593	18820	18690	147	5580	2500	14220	10	1	5895406	1102	3.60	0.26	12	0.06	5192.00	71357.00	24600	20240604	-24.02	18130	20240805	3.09	24600	-24.02	20240604	18130	3.09	20240805	24600	-24.02	20240604	18130	3.09	20240805	0.94	N	267290	2500	147 억	344855	N	N	1	N	N
131	20241106	151016	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	18690	-30	5	-0.16	59480660	3183	55.84	18730	18790	18620	24300	13110	18720	18686.98	5.85	89	18853	18786	18723	18656	18593	18820	18690	147	5580	2500	14220	10	1	5895406	1102	3.60	0.26	12	0.05	5192.00	71357.00	24600	20240604	-24.02	18130	20240805	3.09	24600	-24.02	20240604	18130	3.09	20240805	24600	-24.02	20240604	18130	3.09	20240805	0.94	N	267290	2500	147 억	344855	N	N	1	N	N
132	20241106	141006	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	18690	-30	5	-0.16	52674750	2819	49.46	18730	18790	18620	24300	13110	18720	18685.62	5.85	97	18853	18786	18723	18656	18593	18820	18690	147	5580	2500	14220	10	1	5895406	1102	3.60	0.26	12	0.05	5192.00	71357.00	24600	20240604	-24.02	18130	20240805	3.09	24600	-24.02	20240604	18130	3.09	20240805	24600	-24.02	20240604	18130	3.09	20240805	0.94	N	267290	2500	147 억	344855	N	N	1	N	N
133	20241106	131016	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	18660	-60	5	-0.32	35426120	1895	33.25	18730	18790	18620	24300	13110	18720	18694.52	5.85	51	18853	18786	18723	18656	18593	18820	18690	147	5580	2500	14220	10	1	5895406	1100	3.59	0.26	12	0.03	5192.00	71357.00	24600	20240604	-24.15	18130	20240805	2.92	24600	-24.15	20240604	18130	2.92	20240805	24600	-24.15	20240604	18130	2.92	20240805	0.94	N	267290	2500	147 억	344855	N	N	1	N	N
134	20241106	120944	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	18620	-100	5	-0.53	33689360	1802	31.61	18730	18790	18620	24300	13110	18720	18695.54	5.85	8	18853	18786	18723	18656	18593	18820	18690	147	5580	2500	14220	10	1	5895406	1098	3.59	0.26	12	0.03	5192.00	71357.00	24600	20240604	-24.31	18130	20240805	2.70	24600	-24.31	20240604	18130	2.70	20240805	24600	-24.31	20240604	18130	2.70	20240805	0.94	N	267290	2500	147 억	344855	N	N	1	N	N
135	20241106	110949	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	18740	20	2	0.11	9048530	483	8.47	18730	18790	18710	24300	13110	18720	18734.02	5.85	6	18853	18786	18723	18656	18593	18820	18690	147	5580	2500	14220	10	1	5895406	1105	3.61	0.26	12	0.01	5192.00	71357.00	24600	20240604	-23.82	18130	20240805	3.36	24600	-23.82	20240604	18130	3.36	20240805	24600	-23.82	20240604	18130	3.36	20240805	0.94	N	267290	2500	147 억	344855	N	N	1	N	N
136	20241106	100955	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	18750	30	2	0.16	7043060	376	6.60	18730	18790	18710	24300	13110	18720	18731.54	5.85	6	18853	18786	18723	18656	18593	18820	18690	147	5580	2500	14220	10	1	5895406	1105	3.61	0.26	12	0.01	5192.00	71357.00	24600	20240604	-23.78	18130	20240805	3.42	24600	-23.78	20240604	18130	3.42	20240805	24600	-23.78	20240604	18130	3.42	20240805	0.94	N	267290	2500	147 억	344855	N	N	1	N	N
137	20241106	090949	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	18730	10	2	0.05	56190	3	0.05	18730	18730	18730	24300	13110	18720	18730.00	5.85	0	18853	18786	18723	18656	18593	18820	18690	147	5580	2500	14220	10	1	5895406	1104	3.61	0.26	12	0.00	5192.00	71357.00	24600	20240604	-23.86	18130	20240805	3.31	24600	-23.86	20240604	18130	3.31	20240805	24600	-23.86	20240604	18130	3.31	20240805	0.94	N	267290	2500	147 억	344855	N	N	1	N	N
138	20241105	160920	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	18720	-40	5	-0.21	106748690	5700	113.34	18700	18790	18660	24350	13140	18760	18727.84	5.87	-1455	18913	18836	18793	18716	18673	18815	18695	147	5590	2500	14250	10	1	5895406	1104	3.61	0.26	12	0.10	5192.00	71357.00	24600	20240604	-23.90	18130	20240805	3.25	24600	-23.90	20240604	18130	3.25	20240805	24600	-23.90	20240604	18130	3.25	20240805	0.97	N	267290	2500	147 억	346323	N	N	1	N	N
139	20241105	150940	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	18760	0	3	0.00	103191200	5510	109.56	18700	18790	18660	24350	13140	18760	18727.99	5.87	-1350	18913	18836	18793	18716	18673	18815	18695	147	5590	2500	14250	10	1	5895406	1106	3.61	0.26	12	0.09	5192.00	71357.00	24600	20240604	-23.74	18130	20240805	3.47	24600	-23.74	20240604	18130	3.47	20240805	24600	-23.74	20240604	18130	3.47	20240805	0.97	N	267290	2500	147 억	346323	N	N	0	N	N
140	20241105	140934	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	18710	-50	5	-0.27	96958820	5177	102.94	18700	18790	18660	24350	13140	18760	18728.77	5.87	-1122	18913	18836	18793	18716	18673	18815	18695	147	5590	2500	14250	10	1	5895406	1103	3.60	0.26	12	0.09	5192.00	71357.00	24600	20240604	-23.94	18130	20240805	3.20	24600	-23.94	20240604	18130	3.20	20240805	24600	-23.94	20240604	18130	3.20	20240805	0.97	N	267290	2500	147 억	346323	N	N	0	N	N
141	20241105	130942	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	18760	0	3	0.00	38133280	2037	40.51	18700	18790	18660	24350	13140	18760	18720.31	5.87	-820	18913	18836	18793	18716	18673	18815	18695	147	5590	2500	14250	10	1	5895406	1106	3.61	0.26	12	0.03	5192.00	71357.00	24600	20240604	-23.74	18130	20240805	3.47	24600	-23.74	20240604	18130	3.47	20240805	24600	-23.74	20240604	18130	3.47	20240805	0.97	N	267290	2500	147 억	346323	N	N	0	N	N
142	20241105	120932	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	18770	10	2	0.05	34907020	1865	37.08	18700	18790	18660	24350	13140	18760	18716.90	5.87	-690	18913	18836	18793	18716	18673	18815	18695	147	5590	2500	14250	10	1	5895406	1107	3.62	0.26	12	0.03	5192.00	71357.00	24600	20240604	-23.70	18130	20240805	3.53	24600	-23.70	20240604	18130	3.53	20240805	24600	-23.70	20240604	18130	3.53	20240805	0.97	N	267290	2500	147 억	346323	N	N	0	N	N
143	20241105	110919	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	18720	-40	5	-0.21	32060230	1713	34.06	18700	18790	18660	24350	13140	18760	18715.84	5.87	-662	18913	18836	18793	18716	18673	18815	18695	147	5590	2500	14250	10	1	5895406	1104	3.61	0.26	12	0.03	5192.00	71357.00	24600	20240604	-23.90	18130	20240805	3.25	24600	-23.90	20240604	18130	3.25	20240805	24600	-23.90	20240604	18130	3.25	20240805	0.97	N	267290	2500	147 억	346323	N	N	0	N	N
144	20241105	100928	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	18720	-40	5	-0.21	28877770	1543	30.68	18700	18790	18660	24350	13140	18760	18715.34	5.87	-638	18913	18836	18793	18716	18673	18815	18695	147	5590	2500	14250	10	1	5895406	1104	3.61	0.26	12	0.03	5192.00	71357.00	24600	20240604	-23.90	18130	20240805	3.25	24600	-23.90	20240604	18130	3.25	20240805	24600	-23.90	20240604	18130	3.25	20240805	0.97	N	267290	2500	147 억	346323	N	N	0	N	N
145	20241105	090925	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	18740	-20	5	-0.11	16308770	872	17.34	18700	18770	18660	24350	13140	18760	18702.72	5.87	-353	18913	18836	18793	18716	18673	18815	18695	147	5590	2500	14250	10	1	5895406	1105	3.61	0.26	12	0.01	5192.00	71357.00	24600	20240604	-23.82	18130	20240805	3.36	24600	-23.82	20240604	18130	3.36	20240805	24600	-23.82	20240604	18130	3.36	20240805	0.97	N	267290	2500	147 억	346323	N	N	0	N	N
146	20241104	160920	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	18760	-30	5	-0.16	94539570	5029	93.46	18870	18870	18750	24400	13160	18790	18798.88	5.90	-1962	18916	18852	18736	18672	18556	18795	18615	147	5610	2500	14280	10	1	5895406	1106	3.61	0.26	12	0.09	5192.00	71357.00	24600	20240604	-23.74	18130	20240805	3.47	24600	-23.74	20240604	18130	3.47	20240805	24600	-23.74	20240604	18130	3.47	20240805	0.98	N	267290	2500	147 억	347730	N	N	0	N	N
147	20241104	150939	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	18790	0	3	0.00	78526260	4176	77.61	18870	18870	18750	24400	13160	18790	18804.18	5.90	-1531	18916	18852	18736	18672	18556	18795	18615	147	5610	2500	14280	10	1	5895406	1108	3.62	0.26	12	0.07	5192.00	71357.00	24600	20240604	-23.62	18130	20240805	3.64	24600	-23.62	20240604	18130	3.64	20240805	24600	-23.62	20240604	18130	3.64	20240805	0.98	N	267290	2500	147 억	347730	N	N	0	N	N
148	20241104	140921	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	18790	0	3	0.00	69110030	3675	68.30	18870	18870	18750	24400	13160	18790	18805.45	5.90	-1118	18916	18852	18736	18672	18556	18795	18615	147	5610	2500	14280	10	1	5895406	1108	3.62	0.26	12	0.06	5192.00	71357.00	24600	20240604	-23.62	18130	20240805	3.64	24600	-23.62	20240604	18130	3.64	20240805	24600	-23.62	20240604	18130	3.64	20240805	0.98	N	267290	2500	147 억	347730	N	N	0	N	N
149	20241104	130854	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	18840	50	2	0.27	59571720	3168	58.87	18870	18870	18750	24400	13160	18790	18804.20	5.90	-926	18916	18852	18736	18672	18556	18795	18615	147	5610	2500	14280	10	1	5895406	1111	3.63	0.26	12	0.05	5192.00	71357.00	24600	20240604	-23.41	18130	20240805	3.92	24600	-23.41	20240604	18130	3.92	20240805	24600	-23.41	20240604	18130	3.92	20240805	0.98	N	267290	2500	147 억	347730	N	N	0	N	N
150	20241104	120908	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	18790	0	3	0.00	47799610	2543	47.26	18870	18870	18750	24400	13160	18790	18796.54	5.90	-677	18916	18852	18736	18672	18556	18795	18615	147	5610	2500	14280	10	1	5895406	1108	3.62	0.26	12	0.04	5192.00	71357.00	24600	20240604	-23.62	18130	20240805	3.64	24600	-23.62	20240604	18130	3.64	20240805	24600	-23.62	20240604	18130	3.64	20240805	0.98	N	267290	2500	147 억	347730	N	N	0	N	N
151	20241104	110901	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	18840	50	2	0.27	36637460	1950	36.24	18870	18870	18750	24400	13160	18790	18788.44	5.90	-443	18916	18852	18736	18672	18556	18795	18615	147	5610	2500	14280	10	1	5895406	1111	3.63	0.26	12	0.03	5192.00	71357.00	24600	20240604	-23.41	18130	20240805	3.92	24600	-23.41	20240604	18130	3.92	20240805	24600	-23.41	20240604	18130	3.92	20240805	0.98	N	267290	2500	147 억	347730	N	N	0	N	N
152	20241104	100851	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	18800	10	2	0.05	31544580	1679	31.20	18870	18870	18750	24400	13160	18790	18787.72	5.90	-388	18916	18852	18736	18672	18556	18795	18615	147	5610	2500	14280	10	1	5895406	1108	3.62	0.26	12	0.03	5192.00	71357.00	24600	20240604	-23.58	18130	20240805	3.70	24600	-23.58	20240604	18130	3.70	20240805	24600	-23.58	20240604	18130	3.70	20240805	0.98	N	267290	2500	147 억	347730	N	N	0	N	N
153	20241104	090903	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	18790	0	3	0.00	17192950	915	17.00	18870	18870	18790	24400	13160	18790	18790.11	5.90	-104	18916	18852	18736	18672	18556	18795	18615	147	5610	2500	14280	10	1	5895406	1108	3.62	0.26	12	0.02	5192.00	71357.00	24600	20240604	-23.62	18130	20240805	3.64	24600	-23.62	20240604	18130	3.64	20240805	24600	-23.62	20240604	18130	3.64	20240805	0.98	N	267290	2500	147 억	347730	N	N	0	N	N
154	20241101	160833	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	18790	-40	5	-0.21	100540380	5380	328.45	18800	18800	18620	24450	13190	18830	18687.80	5.92	-1154	18903	18866	18793	18756	18683	18885	18775	147	5620	2500	14310	10	1	5895406	1108	3.62	0.26	12	0.09	5192.00	71357.00	24600	20240604	-23.62	18130	20240805	3.64	24600	-23.62	20240604	18130	3.64	20240805	24600	-23.62	20240604	18130	3.64	20240805	0.98	N	267290	2500	147 억	348888	N	N	0	N	N
155	20241101	150852	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	18760	-70	5	-0.37	95326630	5102	311.48	18800	18800	18620	24450	13190	18830	18684.17	5.92	-1013	18903	18866	18793	18756	18683	18885	18775	147	5620	2500	14310	10	1	5895406	1106	3.61	0.26	12	0.09	5192.00	71357.00	24600	20240604	-23.74	18130	20240805	3.47	24600	-23.74	20240604	18130	3.47	20240805	24600	-23.74	20240604	18130	3.47	20240805	0.98	N	267290	2500	147 억	348888	N	N	0	N	N
156	20241101	140820	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	18760	-70	5	-0.37	85515630	4579	279.55	18800	18800	18620	24450	13190	18830	18675.61	5.92	-858	18903	18866	18793	18756	18683	18885	18775	147	5620	2500	14310	10	1	5895406	1106	3.61	0.26	12	0.08	5192.00	71357.00	24600	20240604	-23.74	18130	20240805	3.47	24600	-23.74	20240604	18130	3.47	20240805	24600	-23.74	20240604	18130	3.47	20240805	0.98	N	267290	2500	147 억	348888	N	N	0	N	N
157	20241101	131015	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	18700	-130	5	-0.69	84165120	4507	275.15	18800	18800	18620	24450	13190	18830	18674.31	5.92	-807	18903	18866	18793	18756	18683	18885	18775	147	5620	2500	14310	10	1	5895406	1102	3.60	0.26	12	0.08	5192.00	71357.00	24600	20240604	-23.98	18130	20240805	3.14	24600	-23.98	20240604	18130	3.14	20240805	24600	-23.98	20240604	18130	3.14	20240805	0.98	N	267290	2500	147 억	348888	N	N	0	N	N
158	20241101	121015	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	18760	-70	5	-0.37	83585120	4476	273.26	18800	18800	18620	24450	13190	18830	18674.07	5.92	-796	18903	18866	18793	18756	18683	18885	18775	147	5620	2500	14310	10	1	5895406	1106	3.61	0.26	12	0.08	5192.00	71357.00	24600	20240604	-23.74	18130	20240805	3.47	24600	-23.74	20240604	18130	3.47	20240805	24600	-23.74	20240604	18130	3.47	20240805	0.98	N	267290	2500	147 억	348888	N	N	0	N	N
159	20241101	111011	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	18780	-50	5	-0.27	79419910	4254	259.71	18800	18800	18620	24450	13190	18830	18669.47	5.92	-678	18903	18866	18793	18756	18683	18885	18775	147	5620	2500	14310	10	1	5895406	1107	3.62	0.26	12	0.07	5192.00	71357.00	24600	20240604	-23.66	18130	20240805	3.59	24600	-23.66	20240604	18130	3.59	20240805	24600	-23.66	20240604	18130	3.59	20240805	0.98	N	267290	2500	147 억	348888	N	N	0	N	N
160	20241101	101012	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	18790	-40	5	-0.21	6759390	361	22.04	18800	18800	18700	24450	13190	18830	18724.07	5.92	-43	18903	18866	18793	18756	18683	18885	18775	147	5620	2500	14310	10	1	5895406	1108	3.62	0.26	12	0.01	5192.00	71357.00	24600	20240604	-23.62	18130	20240805	3.64	24600	-23.62	20240604	18130	3.64	20240805	24600	-23.62	20240604	18130	3.64	20240805	0.98	N	267290	2500	147 억	348888	N	N	0	N	N
161	20241101	091010	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	18800	-30	5	-0.16	918420	49	2.99	18800	18800	18710	24450	13190	18830	18743.27	5.92	-7	18903	18866	18793	18756	18683	18885	18775	147	5620	2500	14310	10	1	5895406	1108	3.62	0.26	12	0.00	5192.00	71357.00	24600	20240604	-23.58	18130	20240805	3.70	24600	-23.58	20240604	18130	3.70	20240805	24600	-23.58	20240604	18130	3.70	20240805	0.98	N	267290	2500	147 억	348888	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History