KissMeData/034590/price/prices-20231201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	160444	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25550	150	2	0.59	20369350	802	28.04	25450	25550	25300	33000	17800	25400	25391.26	2.26	-19	-23	26000	25700	25500	25200	25000	25600	25100	219	7600	5000	18280	50	1	4374754	1118	9.17	0.54	12	0.02	2785.00	47035.00	30400	20230126	-15.95	24950	20230728	2.40	30400	-15.95	20230126	24950	2.40	20230728	30400	-15.95	20230126	24950	2.40	20230728	0.39	N	034590	5000	218 억	98792	N	N	1	N	N
3	20231229	150441	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25550	150	2	0.59	20369350	802	28.04	25450	25550	25300	33000	17800	25400	25391.26	2.26	-19	-23	26000	25700	25500	25200	25000	25600	25100	219	7600	5000	18280	50	1	4374754	1118	9.17	0.54	12	0.02	2785.00	47035.00	30400	20230126	-15.95	24950	20230728	2.40	30400	-15.95	20230126	24950	2.40	20230728	30400	-15.95	20230126	24950	2.40	20230728	0.39	N	034590	5000	218 억	98792	N	N	1	N	N
4	20231229	140441	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25550	150	2	0.59	20369350	802	28.04	25450	25550	25300	33000	17800	25400	25391.26	2.26	-19	-23	26000	25700	25500	25200	25000	25600	25100	219	7600	5000	18280	50	1	4374754	1118	9.17	0.54	12	0.02	2785.00	47035.00	30400	20230126	-15.95	24950	20230728	2.40	30400	-15.95	20230126	24950	2.40	20230728	30400	-15.95	20230126	24950	2.40	20230728	0.39	N	034590	5000	218 억	98792	N	N	1	N	N
5	20231229	130441	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25550	150	2	0.59	20369350	802	28.04	25450	25550	25300	33000	17800	25400	25391.26	2.26	-19	-23	26000	25700	25500	25200	25000	25600	25100	219	7600	5000	18280	50	1	4374754	1118	9.17	0.54	12	0.02	2785.00	47035.00	30400	20230126	-15.95	24950	20230728	2.40	30400	-15.95	20230126	24950	2.40	20230728	30400	-15.95	20230126	24950	2.40	20230728	0.39	N	034590	5000	218 억	98792	N	N	1	N	N
6	20231229	120441	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25550	150	2	0.59	20369350	802	28.04	25450	25550	25300	33000	17800	25400	25391.26	2.26	-19	-23	26000	25700	25500	25200	25000	25600	25100	219	7600	5000	18280	50	1	4374754	1118	9.17	0.54	12	0.02	2785.00	47035.00	30400	20230126	-15.95	24950	20230728	2.40	30400	-15.95	20230126	24950	2.40	20230728	30400	-15.95	20230126	24950	2.40	20230728	0.39	N	034590	5000	218 억	98792	N	N	1	N	N
7	20231229	110425	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25550	150	2	0.59	20369350	802	28.04	25450	25550	25300	33000	17800	25400	25391.26	2.26	-19	-23	26000	25700	25500	25200	25000	25600	25100	219	7600	5000	18280	50	1	4374754	1118	9.17	0.54	12	0.02	2785.00	47035.00	30400	20230126	-15.95	24950	20230728	2.40	30400	-15.95	20230126	24950	2.40	20230728	30400	-15.95	20230126	24950	2.40	20230728	0.39	N	034590	5000	218 억	98792	N	N	1	N	N
8	20231229	100428	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25550	150	2	0.59	20369350	802	28.04	25450	25550	25300	33000	17800	25400	25391.26	2.26	-19	-23	26000	25700	25500	25200	25000	25600	25100	219	7600	5000	18280	50	1	4374754	1118	9.17	0.54	12	0.02	2785.00	47035.00	30400	20230126	-15.95	24950	20230728	2.40	30400	-15.95	20230126	24950	2.40	20230728	30400	-15.95	20230126	24950	2.40	20230728	0.39	N	034590	5000	218 억	98792	N	N	1	N	N
9	20231229	090428	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25550	150	2	0.59	20369350	802	28.04	25450	25550	25300	33000	17800	25400	25391.26	2.26	-19	-23	26000	25700	25500	25200	25000	25600	25100	219	7600	5000	18280	50	1	4374754	1118	9.17	0.54	12	0.02	2785.00	47035.00	30400	20230126	-15.95	24950	20230728	2.40	30400	-15.95	20230126	24950	2.40	20230728	30400	-15.95	20230126	24950	2.40	20230728	0.39	N	034590	5000	218 억	98792	N	N	1	N	N
10	20231228	160424	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25550	150	2	0.59	20369350	802	28.04	25450	25550	25300	33000	17800	25400	25391.26	2.26	0	-23	26000	25700	25500	25200	25000	25600	25100	219	7600	5000	18280	50	1	4374754	1118	9.17	0.54	12	0.02	2785.00	47035.00	30400	20230126	-15.95	24950	20230728	2.40	30400	-15.95	20230126	24950	2.40	20230728	30400	-15.95	20230126	24950	2.40	20230728	0.39	N	034590	5000	218 억	98811	N	N	1	N	N
11	20231228	150428	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25400	0	3	0.00	18301300	721	25.21	25450	25550	25300	33000	17800	25400	25383.22	2.26	0	-18	26000	25700	25500	25200	25000	25600	25100	219	7600	5000	18280	50	1	4374754	1111	9.12	0.54	12	0.02	2785.00	47035.00	30400	20230126	-16.45	24950	20230728	1.80	30400	-16.45	20230126	24950	1.80	20230728	30400	-16.45	20230126	24950	1.80	20230728	0.39	N	034590	5000	218 억	98811	N	N	1	N	N
12	20231228	140423	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25350	-50	5	-0.20	17562200	692	24.20	25450	25550	25300	33000	17800	25400	25378.90	2.26	0	-18	26000	25700	25500	25200	25000	25600	25100	219	7600	5000	18280	50	1	4374754	1109	9.10	0.54	12	0.02	2785.00	47035.00	30400	20230126	-16.61	24950	20230728	1.60	30400	-16.61	20230126	24950	1.60	20230728	30400	-16.61	20230126	24950	1.60	20230728	0.39	N	034590	5000	218 억	98811	N	N	1	N	N
13	20231228	130424	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25400	0	3	0.00	16568950	653	22.83	25450	25550	25300	33000	17800	25400	25373.58	2.26	0	-18	26000	25700	25500	25200	25000	25600	25100	219	7600	5000	18280	50	1	4374754	1111	9.12	0.54	12	0.01	2785.00	47035.00	30400	20230126	-16.45	24950	20230728	1.80	30400	-16.45	20230126	24950	1.80	20230728	30400	-16.45	20230126	24950	1.80	20230728	0.39	N	034590	5000	218 억	98811	N	N	1	N	N
14	20231228	120425	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25550	150	2	0.59	15806450	623	21.78	25450	25550	25300	33000	17800	25400	25371.51	2.26	0	-18	26000	25700	25500	25200	25000	25600	25100	219	7600	5000	18280	50	1	4374754	1118	9.17	0.54	12	0.01	2785.00	47035.00	30400	20230126	-15.95	24950	20230728	2.40	30400	-15.95	20230126	24950	2.40	20230728	30400	-15.95	20230126	24950	2.40	20230728	0.39	N	034590	5000	218 억	98811	N	N	1	N	N
15	20231228	110425	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25350	-50	5	-0.20	12531350	494	17.27	25450	25550	25300	33000	17800	25400	25367.11	2.26	0	-14	26000	25700	25500	25200	25000	25600	25100	219	7600	5000	18280	50	1	4374754	1109	9.10	0.54	12	0.01	2785.00	47035.00	30400	20230126	-16.61	24950	20230728	1.60	30400	-16.61	20230126	24950	1.60	20230728	30400	-16.61	20230126	24950	1.60	20230728	0.39	N	034590	5000	218 억	98811	N	N	1	N	N
16	20231228	100422	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25350	-50	5	-0.20	9664950	381	13.32	25450	25550	25300	33000	17800	25400	25367.32	2.26	0	-11	26000	25700	25500	25200	25000	25600	25100	219	7600	5000	18280	50	1	4374754	1109	9.10	0.54	12	0.01	2785.00	47035.00	30400	20230126	-16.61	24950	20230728	1.60	30400	-16.61	20230126	24950	1.60	20230728	30400	-16.61	20230126	24950	1.60	20230728	0.39	N	034590	5000	218 억	98811	N	N	1	N	N
17	20231228	090423	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25450	50	2	0.20	50900	2	0.07	25450	25450	25450	33000	17800	25400	25450.00	2.26	0	-1	26000	25700	25500	25200	25000	25600	25100	219	7600	5000	18280	50	1	4374754	1113	9.14	0.54	12	0.00	2785.00	47035.00	30400	20230126	-16.28	24950	20230728	2.00	30400	-16.28	20230126	24950	2.00	20230728	30400	-16.28	20230126	24950	2.00	20230728	0.39	N	034590	5000	218 억	98811	N	N	1	N	N
18	20231227	160421	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25400	-800	5	-3.05	72777750	2860	59.02	25800	25800	25300	34050	18350	26200	25446.77	2.26	0	22	26700	26450	26250	26000	25800	26350	25900	219	7850	5000	18860	50	1	4374754	1111	9.12	0.54	12	0.07	2785.00	47035.00	30400	20221222	-16.45	24950	20230728	1.80	30400	-16.45	20230126	24950	1.80	20230728	30400	-16.45	20230126	24950	1.80	20230728	0.39	N	034590	5000	218 억	98811	N	N	1	N	N
19	20231227	150427	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25500	-700	5	-2.67	67799000	2664	54.97	25800	25800	25300	34050	18350	26200	25450.08	2.26	0	21	26700	26450	26250	26000	25800	26350	25900	219	7850	5000	18860	50	1	4374754	1116	9.16	0.54	12	0.06	2785.00	47035.00	30400	20221222	-16.12	24950	20230728	2.20	30400	-16.12	20230126	24950	2.20	20230728	30400	-16.12	20230126	24950	2.20	20230728	0.39	N	034590	5000	218 억	98811	N	N	0	N	N
20	20231227	140425	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25550	-650	5	-2.48	63764600	2506	51.71	25800	25800	25300	34050	18350	26200	25444.77	2.26	0	16	26700	26450	26250	26000	25800	26350	25900	219	7850	5000	18860	50	1	4374754	1118	9.17	0.54	12	0.06	2785.00	47035.00	30400	20221222	-15.95	24950	20230728	2.40	30400	-15.95	20230126	24950	2.40	20230728	30400	-15.95	20230126	24950	2.40	20230728	0.39	N	034590	5000	218 억	98811	N	N	0	N	N
21	20231227	130422	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25450	-750	5	-2.86	59428650	2336	48.20	25800	25800	25300	34050	18350	26200	25440.35	2.26	0	14	26700	26450	26250	26000	25800	26350	25900	219	7850	5000	18860	50	1	4374754	1113	9.14	0.54	12	0.05	2785.00	47035.00	30400	20221222	-16.28	24950	20230728	2.00	30400	-16.28	20230126	24950	2.00	20230728	30400	-16.28	20230126	24950	2.00	20230728	0.39	N	034590	5000	218 억	98811	N	N	0	N	N
22	20231227	120421	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25450	-750	5	-2.86	56018350	2202	45.44	25800	25800	25300	34050	18350	26200	25439.76	2.26	0	14	26700	26450	26250	26000	25800	26350	25900	219	7850	5000	18860	50	1	4374754	1113	9.14	0.54	12	0.05	2785.00	47035.00	30400	20221222	-16.28	24950	20230728	2.00	30400	-16.28	20230126	24950	2.00	20230728	30400	-16.28	20230126	24950	2.00	20230728	0.39	N	034590	5000	218 억	98811	N	N	0	N	N
23	20231227	110424	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25450	-750	5	-2.86	44413150	1746	36.03	25800	25800	25300	34050	18350	26200	25437.08	2.26	0	6	26700	26450	26250	26000	25800	26350	25900	219	7850	5000	18860	50	1	4374754	1113	9.14	0.54	12	0.04	2785.00	47035.00	30400	20221222	-16.28	24950	20230728	2.00	30400	-16.28	20230126	24950	2.00	20230728	30400	-16.28	20230126	24950	2.00	20230728	0.39	N	034590	5000	218 억	98811	N	N	0	N	N
24	20231227	100425	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25350	-850	5	-3.24	34380000	1351	27.88	25800	25800	25300	34050	18350	26200	25447.82	2.26	0	0	26700	26450	26250	26000	25800	26350	25900	219	7850	5000	18860	50	1	4374754	1109	9.10	0.54	12	0.03	2785.00	47035.00	30400	20221222	-16.61	24950	20230728	1.60	30400	-16.61	20230126	24950	1.60	20230728	30400	-16.61	20230126	24950	1.60	20230728	0.39	N	034590	5000	218 억	98811	N	N	0	N	N
25	20231227	090425	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25500	-700	5	-2.67	6357050	248	5.12	25800	25800	25500	34050	18350	26200	25633.27	2.26	0	0	26700	26450	26250	26000	25800	26350	25900	219	7850	5000	18860	50	1	4374754	1116	9.16	0.54	12	0.01	2785.00	47035.00	30400	20221222	-16.12	24950	20230728	2.20	30400	-16.12	20230126	24950	2.20	20230728	30400	-16.12	20230126	24950	2.20	20230728	0.39	N	034590	5000	218 억	98811	N	N	0	N	N
26	20231226	160425	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26200	-50	5	-0.19	123716900	4718	216.22	26350	26500	26050	34100	18400	26250	26222.39	2.26	0	12	26416	26332	26216	26132	26016	26275	26075	219	7850	5000	18900	50	1	4374754	1146	9.41	0.56	12	0.11	2785.00	47035.00	30400	20221222	-13.82	24950	20230728	5.01	30400	-13.82	20230126	24950	5.01	20230728	30400	-13.82	20230126	24950	5.01	20230728	0.39	N	034590	5000	218 억	98810	N	N	0	N	N
27	20231226	150423	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26150	-100	5	-0.38	96521800	3677	168.52	26350	26500	26150	34100	18400	26250	26250.15	2.26	0	10	26416	26332	26216	26132	26016	26275	26075	219	7850	5000	18900	50	1	4374754	1144	9.39	0.56	12	0.08	2785.00	47035.00	30400	20221222	-13.98	24950	20230728	4.81	30400	-13.98	20230126	24950	4.81	20230728	30400	-13.98	20230126	24950	4.81	20230728	0.39	N	034590	5000	218 억	98810	N	N	0	N	N
28	20231226	140425	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26250	0	3	0.00	90488100	3447	157.97	26350	26500	26150	34100	18400	26250	26251.26	2.26	0	10	26416	26332	26216	26132	26016	26275	26075	219	7850	5000	18900	50	1	4374754	1148	9.43	0.56	12	0.08	2785.00	47035.00	30400	20221222	-13.65	24950	20230728	5.21	30400	-13.65	20230126	24950	5.21	20230728	30400	-13.65	20230126	24950	5.21	20230728	0.39	N	034590	5000	218 억	98810	N	N	0	N	N
29	20231226	130425	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26150	-100	5	-0.38	89489800	3409	156.23	26350	26500	26150	34100	18400	26250	26251.04	2.26	0	10	26416	26332	26216	26132	26016	26275	26075	219	7850	5000	18900	50	1	4374754	1144	9.39	0.56	12	0.08	2785.00	47035.00	30400	20221222	-13.98	24950	20230728	4.81	30400	-13.98	20230126	24950	4.81	20230728	30400	-13.98	20230126	24950	4.81	20230728	0.39	N	034590	5000	218 억	98810	N	N	0	N	N
30	20231226	120424	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26250	0	3	0.00	64634450	2461	112.79	26350	26500	26150	34100	18400	26250	26263.49	2.26	0	10	26416	26332	26216	26132	26016	26275	26075	219	7850	5000	18900	50	1	4374754	1148	9.43	0.56	12	0.06	2785.00	47035.00	30400	20221222	-13.65	24950	20230728	5.21	30400	-13.65	20230126	24950	5.21	20230728	30400	-13.65	20230126	24950	5.21	20230728	0.39	N	034590	5000	218 억	98810	N	N	0	N	N
31	20231226	110427	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26300	50	2	0.19	64004450	2437	111.69	26350	26500	26150	34100	18400	26250	26263.62	2.26	0	10	26416	26332	26216	26132	26016	26275	26075	219	7850	5000	18900	50	1	4374754	1151	9.44	0.56	12	0.06	2785.00	47035.00	30400	20221222	-13.49	24950	20230728	5.41	30400	-13.49	20230126	24950	5.41	20230728	30400	-13.49	20230126	24950	5.41	20230728	0.39	N	034590	5000	218 억	98810	N	N	0	N	N
32	20231226	100424	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26250	0	3	0.00	28928100	1100	50.41	26350	26500	26150	34100	18400	26250	26298.27	2.26	0	5	26416	26332	26216	26132	26016	26275	26075	219	7850	5000	18900	50	1	4374754	1148	9.43	0.56	12	0.03	2785.00	47035.00	30400	20221222	-13.65	24950	20230728	5.21	30400	-13.65	20230126	24950	5.21	20230728	30400	-13.65	20230126	24950	5.21	20230728	0.39	N	034590	5000	218 억	98810	N	N	0	N	N
33	20231226	090424	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26250	0	3	0.00	3179050	121	5.55	26350	26350	26250	34100	18400	26250	26273.14	2.26	0	2	26416	26332	26216	26132	26016	26275	26075	219	7850	5000	18900	50	1	4374754	1148	9.43	0.56	12	0.00	2785.00	47035.00	30400	20221222	-13.65	24950	20230728	5.21	30400	-13.65	20230126	24950	5.21	20230728	30400	-13.65	20230126	24950	5.21	20230728	0.39	N	034590	5000	218 억	98810	N	N	0	N	N
34	20231222	160419	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26250	100	2	0.38	56904200	2171	96.62	26300	26300	26100	33950	18350	26150	26211.05	2.26	0	-3	26516	26332	26216	26032	25916	26275	25975	219	7800	5000	18820	50	1	4374754	1148	9.43	0.56	12	0.05	2785.00	47035.00	30400	20221222	-13.65	24950	20230728	5.21	30400	-13.65	20230126	24950	5.21	20230728	30400	-13.65	20221222	24950	5.21	20230728	0.39	N	034590	5000	218 억	98810	N	N	0	N	N
35	20231222	150419	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26250	100	2	0.38	55774350	2128	94.70	26300	26300	26100	33950	18350	26150	26209.75	2.26	0	-1	26516	26332	26216	26032	25916	26275	25975	219	7800	5000	18820	50	1	4374754	1148	9.43	0.56	12	0.05	2785.00	47035.00	30400	20221222	-13.65	24950	20230728	5.21	30400	-13.65	20230126	24950	5.21	20230728	30400	-13.65	20221222	24950	5.21	20230728	0.39	N	034590	5000	218 억	98810	N	N	0	N	N
36	20231222	140416	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26150	0	3	0.00	36491600	1393	61.99	26300	26300	26100	33950	18350	26150	26196.41	2.26	0	-1	26516	26332	26216	26032	25916	26275	25975	219	7800	5000	18820	50	1	4374754	1144	9.39	0.56	12	0.03	2785.00	47035.00	30400	20221222	-13.98	24950	20230728	4.81	30400	-13.98	20230126	24950	4.81	20230728	30400	-13.98	20221222	24950	4.81	20230728	0.39	N	034590	5000	218 억	98810	N	N	0	N	N
37	20231222	130415	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26250	100	2	0.38	30049850	1147	51.05	26300	26300	26100	33950	18350	26150	26198.65	2.26	0	-1	26516	26332	26216	26032	25916	26275	25975	219	7800	5000	18820	50	1	4374754	1148	9.43	0.56	12	0.03	2785.00	47035.00	30400	20221222	-13.65	24950	20230728	5.21	30400	-13.65	20230126	24950	5.21	20230728	30400	-13.65	20221222	24950	5.21	20230728	0.39	N	034590	5000	218 억	98810	N	N	0	N	N
38	20231222	120415	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26250	100	2	0.38	23152700	884	39.34	26300	26300	26100	33950	18350	26150	26190.84	2.26	0	-1	26516	26332	26216	26032	25916	26275	25975	219	7800	5000	18820	50	1	4374754	1148	9.43	0.56	12	0.02	2785.00	47035.00	30400	20221222	-13.65	24950	20230728	5.21	30400	-13.65	20230126	24950	5.21	20230728	30400	-13.65	20221222	24950	5.21	20230728	0.39	N	034590	5000	218 억	98810	N	N	0	N	N
39	20231222	110417	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26150	0	3	0.00	20484400	782	34.80	26300	26300	26100	33950	18350	26150	26194.88	2.26	0	-1	26516	26332	26216	26032	25916	26275	25975	219	7800	5000	18820	50	1	4374754	1144	9.39	0.56	12	0.02	2785.00	47035.00	30400	20221222	-13.98	24950	20230728	4.81	30400	-13.98	20230126	24950	4.81	20230728	30400	-13.98	20221222	24950	4.81	20230728	0.39	N	034590	5000	218 억	98810	N	N	0	N	N
40	20231222	100416	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26200	50	2	0.19	7083300	270	12.02	26300	26300	26150	33950	18350	26150	26234.44	2.26	0	-1	26516	26332	26216	26032	25916	26275	25975	219	7800	5000	18820	50	1	4374754	1146	9.41	0.56	12	0.01	2785.00	47035.00	30400	20221222	-13.82	24950	20230728	5.01	30400	-13.82	20230126	24950	5.01	20230728	30400	-13.82	20221222	24950	5.01	20230728	0.39	N	034590	5000	218 억	98810	N	N	0	N	N
41	20231222	090416	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26300	150	2	0.57	26300	1	0.04	26300	26300	26300	33950	18350	26150	26300.00	2.26	0	0	26516	26332	26216	26032	25916	26275	25975	219	7800	5000	18820	50	1	4374754	1151	9.44	0.56	12	0.00	2785.00	47035.00	30400	20221222	-13.49	24950	20230728	5.41	30400	-13.49	20230126	24950	5.41	20230728	30400	-13.49	20221222	24950	5.41	20230728	0.39	N	034590	5000	218 억	98810	N	N	0	N	N
42	20231221	160414	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26150	-100	5	-0.38	58929600	2247	99.07	26300	26400	26100	34100	18400	26250	26225.90	2.26	0	-32	26383	26316	26183	26116	25983	26350	26150	219	7850	5000	18900	50	1	4374754	1144	9.39	0.56	12	0.05	2785.00	47035.00	30900	20221219	-15.37	24950	20230728	4.81	30400	-13.98	20230126	24950	4.81	20230728	30400	-13.98	20221222	24950	4.81	20230728	0.39	N	034590	5000	218 억	98811	N	N	0	N	N
43	20231221	150416	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26250	0	3	0.00	43831950	1672	73.72	26300	26400	26100	34100	18400	26250	26215.28	2.26	0	2	26383	26316	26183	26116	25983	26350	26150	219	7850	5000	18900	50	1	4374754	1148	9.43	0.56	12	0.04	2785.00	47035.00	30900	20221219	-15.05	24950	20230728	5.21	30400	-13.65	20230126	24950	5.21	20230728	30400	-13.65	20221222	24950	5.21	20230728	0.39	N	034590	5000	218 억	98811	N	N	0	N	N
44	20231221	140413	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26200	-50	5	-0.19	28029500	1070	47.18	26300	26400	26100	34100	18400	26250	26195.79	2.26	0	2	26383	26316	26183	26116	25983	26350	26150	219	7850	5000	18900	50	1	4374754	1146	9.41	0.56	12	0.02	2785.00	47035.00	30900	20221219	-15.21	24950	20230728	5.01	30400	-13.82	20230126	24950	5.01	20230728	30400	-13.82	20221222	24950	5.01	20230728	0.39	N	034590	5000	218 억	98811	N	N	0	N	N
45	20231221	130416	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26100	-150	5	-0.57	26536900	1013	44.66	26300	26400	26100	34100	18400	26250	26196.35	2.26	0	0	26383	26316	26183	26116	25983	26350	26150	219	7850	5000	18900	50	1	4374754	1142	9.37	0.55	12	0.02	2785.00	47035.00	30900	20221219	-15.53	24950	20230728	4.61	30400	-14.14	20230126	24950	4.61	20230728	30400	-14.14	20221222	24950	4.61	20230728	0.39	N	034590	5000	218 억	98811	N	N	0	N	N
46	20231221	120416	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26150	-100	5	-0.38	12992100	495	21.83	26300	26400	26150	34100	18400	26250	26246.67	2.26	0	0	26383	26316	26183	26116	25983	26350	26150	219	7850	5000	18900	50	1	4374754	1144	9.39	0.56	12	0.01	2785.00	47035.00	30900	20221219	-15.37	24950	20230728	4.81	30400	-13.98	20230126	24950	4.81	20230728	30400	-13.98	20221222	24950	4.81	20230728	0.39	N	034590	5000	218 억	98811	N	N	0	N	N
47	20231221	110416	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26250	0	3	0.00	8781750	334	14.73	26300	26400	26150	34100	18400	26250	26292.66	2.26	0	0	26383	26316	26183	26116	25983	26350	26150	219	7850	5000	18900	50	1	4374754	1148	9.43	0.56	12	0.01	2785.00	47035.00	30900	20221219	-15.05	24950	20230728	5.21	30400	-13.65	20230126	24950	5.21	20230728	30400	-13.65	20221222	24950	5.21	20230728	0.39	N	034590	5000	218 억	98811	N	N	0	N	N
48	20231221	100413	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26300	50	2	0.19	6680750	254	11.20	26300	26400	26150	34100	18400	26250	26302.17	2.26	0	0	26383	26316	26183	26116	25983	26350	26150	219	7850	5000	18900	50	1	4374754	1151	9.44	0.56	12	0.01	2785.00	47035.00	30900	20221219	-14.89	24950	20230728	5.41	30400	-13.49	20230126	24950	5.41	20230728	30400	-13.49	20221222	24950	5.41	20230728	0.39	N	034590	5000	218 억	98811	N	N	0	N	N
49	20231221	090415	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26400	150	2	0.57	6260200	238	10.49	26300	26400	26300	34100	18400	26250	26303.36	2.26	0	0	26383	26316	26183	26116	25983	26350	26150	219	7850	5000	18900	50	1	4374754	1155	9.48	0.56	12	0.01	2785.00	47035.00	30900	20221219	-14.56	24950	20230728	5.81	30400	-13.16	20230126	24950	5.81	20230728	30400	-13.16	20221222	24950	5.81	20230728	0.39	N	034590	5000	218 억	98811	N	N	0	N	N
50	20231220	160415	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26250	50	2	0.19	56622350	2165	124.00	26050	26250	26050	34050	18350	26200	26153.51	2.26	0	32	26433	26316	26183	26066	25933	26375	26125	219	7850	5000	18860	50	1	4374754	1148	9.43	0.56	12	0.05	2785.00	47035.00	31550	20221216	-16.80	24950	20230728	5.21	30400	-13.65	20230126	24950	5.21	20230728	30400	-13.65	20221222	24950	5.21	20230728	0.39	N	034590	5000	218 억	98802	N	N	0	N	N
51	20231220	150438	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26200	0	3	0.00	56202400	2149	123.08	26050	26250	26050	34050	18350	26200	26152.82	2.26	0	31	26433	26316	26183	26066	25933	26375	26125	219	7850	5000	18860	50	1	4374754	1146	9.41	0.56	12	0.05	2785.00	47035.00	31550	20221216	-16.96	24950	20230728	5.01	30400	-13.82	20230126	24950	5.01	20230728	30400	-13.82	20221222	24950	5.01	20230728	0.39	N	034590	5000	218 억	98802	N	N	0	N	N
52	20231220	140442	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26200	0	3	0.00	50313650	1924	110.19	26050	26250	26050	34050	18350	26200	26150.55	2.26	0	19	26433	26316	26183	26066	25933	26375	26125	219	7850	5000	18860	50	1	4374754	1146	9.41	0.56	12	0.04	2785.00	47035.00	31550	20221216	-16.96	24950	20230728	5.01	30400	-13.82	20230126	24950	5.01	20230728	30400	-13.82	20221222	24950	5.01	20230728	0.39	N	034590	5000	218 억	98802	N	N	0	N	N
53	20231220	130439	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26200	0	3	0.00	29354700	1124	64.38	26050	26250	26050	34050	18350	26200	26116.28	2.26	0	18	26433	26316	26183	26066	25933	26375	26125	219	7850	5000	18860	50	1	4374754	1146	9.41	0.56	12	0.03	2785.00	47035.00	31550	20221216	-16.96	24950	20230728	5.01	30400	-13.82	20230126	24950	5.01	20230728	30400	-13.82	20221222	24950	5.01	20230728	0.39	N	034590	5000	218 억	98802	N	N	0	N	N
54	20231220	120414	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26200	0	3	0.00	26001250	996	57.04	26050	26250	26050	34050	18350	26200	26105.67	2.26	0	13	26433	26316	26183	26066	25933	26375	26125	219	7850	5000	18860	50	1	4374754	1146	9.41	0.56	12	0.02	2785.00	47035.00	31550	20221216	-16.96	24950	20230728	5.01	30400	-13.82	20230126	24950	5.01	20230728	30400	-13.82	20221222	24950	5.01	20230728	0.39	N	034590	5000	218 억	98802	N	N	0	N	N
55	20231220	110416	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26100	-100	5	-0.38	24221700	928	53.15	26050	26250	26050	34050	18350	26200	26100.97	2.26	0	9	26433	26316	26183	26066	25933	26375	26125	219	7850	5000	18860	50	1	4374754	1142	9.37	0.55	12	0.02	2785.00	47035.00	31550	20221216	-17.27	24950	20230728	4.61	30400	-14.14	20230126	24950	4.61	20230728	30400	-14.14	20221222	24950	4.61	20230728	0.39	N	034590	5000	218 억	98802	N	N	0	N	N
56	20231220	100415	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26150	-50	5	-0.19	15876750	609	34.88	26050	26250	26050	34050	18350	26200	26070.20	2.26	0	9	26433	26316	26183	26066	25933	26375	26125	219	7850	5000	18860	50	1	4374754	1144	9.39	0.56	12	0.01	2785.00	47035.00	31550	20221216	-17.12	24950	20230728	4.81	30400	-13.98	20230126	24950	4.81	20230728	30400	-13.98	20221222	24950	4.81	20230728	0.39	N	034590	5000	218 억	98802	N	N	0	N	N
57	20231220	090414	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26050	-150	5	-0.57	13051050	501	28.69	26050	26050	26050	34050	18350	26200	26050.00	2.26	0	0	26433	26316	26183	26066	25933	26375	26125	219	7850	5000	18860	50	1	4374754	1140	9.35	0.55	12	0.01	2785.00	47035.00	31550	20221216	-17.43	24950	20230728	4.41	30400	-14.31	20230126	24950	4.41	20230728	30400	-14.31	20221222	24950	4.41	20230728	0.39	N	034590	5000	218 억	98802	N	N	0	N	N
58	20231219	160415	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26200	50	2	0.19	45633250	1746	138.02	26150	26300	26050	33950	18350	26150	26135.88	2.26	0	-14	26450	26300	26150	26000	25850	26225	25925	219	7800	5000	18820	50	1	4374754	1146	9.41	0.56	12	0.04	2785.00	47035.00	31550	20221216	-16.96	24950	20230728	5.01	30400	-13.82	20230126	24950	5.01	20230728	30900	-15.21	20221219	24950	5.01	20230728	0.39	N	034590	5000	218 억	98805	N	N	0	N	N
59	20231219	150416	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26250	100	2	0.38	42489250	1626	128.54	26150	26300	26050	33950	18350	26150	26131.15	2.26	0	3	26450	26300	26150	26000	25850	26225	25925	219	7800	5000	18820	50	1	4374754	1148	9.43	0.56	12	0.04	2785.00	47035.00	31550	20221216	-16.80	24950	20230728	5.21	30400	-13.65	20230126	24950	5.21	20230728	30900	-15.05	20221219	24950	5.21	20230728	0.39	N	034590	5000	218 억	98805	N	N	0	N	N
60	20231219	140414	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26200	50	2	0.19	31438300	1204	95.18	26150	26300	26050	33950	18350	26150	26111.54	2.26	0	3	26450	26300	26150	26000	25850	26225	25925	219	7800	5000	18820	50	1	4374754	1146	9.41	0.56	12	0.03	2785.00	47035.00	31550	20221216	-16.96	24950	20230728	5.01	30400	-13.82	20230126	24950	5.01	20230728	30900	-15.21	20221219	24950	5.01	20230728	0.39	N	034590	5000	218 억	98805	N	N	0	N	N
61	20231219	130416	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26200	50	2	0.19	30000000	1149	90.83	26150	26300	26050	33950	18350	26150	26109.66	2.26	0	3	26450	26300	26150	26000	25850	26225	25925	219	7800	5000	18820	50	1	4374754	1146	9.41	0.56	12	0.03	2785.00	47035.00	31550	20221216	-16.96	24950	20230728	5.01	30400	-13.82	20230126	24950	5.01	20230728	30900	-15.21	20221219	24950	5.01	20230728	0.39	N	034590	5000	218 억	98805	N	N	0	N	N
62	20231219	120416	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26150	0	3	0.00	28851450	1105	87.35	26150	26300	26050	33950	18350	26150	26109.91	2.26	0	3	26450	26300	26150	26000	25850	26225	25925	219	7800	5000	18820	50	1	4374754	1144	9.39	0.56	12	0.03	2785.00	47035.00	31550	20221216	-17.12	24950	20230728	4.81	30400	-13.98	20230126	24950	4.81	20230728	30900	-15.37	20221219	24950	4.81	20230728	0.39	N	034590	5000	218 억	98805	N	N	0	N	N
63	20231219	110416	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26100	-50	5	-0.19	25373700	972	76.84	26150	26300	26050	33950	18350	26150	26104.63	2.26	0	3	26450	26300	26150	26000	25850	26225	25925	219	7800	5000	18820	50	1	4374754	1142	9.37	0.55	12	0.02	2785.00	47035.00	31550	20221216	-17.27	24950	20230728	4.61	30400	-14.14	20230126	24950	4.61	20230728	30900	-15.53	20221219	24950	4.61	20230728	0.39	N	034590	5000	218 억	98805	N	N	0	N	N
64	20231219	100413	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26100	-50	5	-0.19	13299200	509	40.24	26150	26300	26100	33950	18350	26150	26128.09	2.26	0	-3	26450	26300	26150	26000	25850	26225	25925	219	7800	5000	18820	50	1	4374754	1142	9.37	0.55	12	0.01	2785.00	47035.00	31550	20221216	-17.27	24950	20230728	4.61	30400	-14.14	20230126	24950	4.61	20230728	30900	-15.53	20221219	24950	4.61	20230728	0.39	N	034590	5000	218 억	98805	N	N	0	N	N
65	20231219	090414	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26150	0	3	0.00	209200	8	0.63	26150	26150	26150	33950	18350	26150	26150.00	2.26	0	0	26450	26300	26150	26000	25850	26225	25925	219	7800	5000	18820	50	1	4374754	1144	9.39	0.56	12	0.00	2785.00	47035.00	31550	20221216	-17.12	24950	20230728	4.81	30400	-13.98	20230126	24950	4.81	20230728	30900	-15.37	20221219	24950	4.81	20230728	0.39	N	034590	5000	218 억	98805	N	N	0	N	N
66	20231218	160414	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26150	50	2	0.19	33046500	1265	101.04	26300	26300	26000	33900	18300	26100	26123.72	2.26	0	7	26333	26216	26083	25966	25833	26150	25900	219	7800	5000	18790	50	1	4374754	1144	9.39	0.56	12	0.03	2785.00	47035.00	31550	20221216	-17.12	24950	20230728	4.81	30400	-13.98	20230126	24950	4.81	20230728	30900	-15.37	20221219	24950	4.81	20230728	0.39	N	034590	5000	218 억	98805	N	N	0	N	N
67	20231218	150413	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26150	50	2	0.19	31375650	1201	95.93	26300	26300	26000	33900	18300	26100	26124.60	2.26	0	7	26333	26216	26083	25966	25833	26150	25900	219	7800	5000	18790	50	1	4374754	1144	9.39	0.56	12	0.03	2785.00	47035.00	31550	20221216	-17.12	24950	20230728	4.81	30400	-13.98	20230126	24950	4.81	20230728	30900	-15.37	20221219	24950	4.81	20230728	0.39	N	034590	5000	218 억	98805	N	N	0	N	N
68	20231218	140412	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26100	0	3	0.00	29414300	1126	89.94	26300	26300	26000	33900	18300	26100	26122.82	2.26	0	4	26333	26216	26083	25966	25833	26150	25900	219	7800	5000	18790	50	1	4374754	1142	9.37	0.55	12	0.03	2785.00	47035.00	31550	20221216	-17.27	24950	20230728	4.61	30400	-14.14	20230126	24950	4.61	20230728	30900	-15.53	20221219	24950	4.61	20230728	0.39	N	034590	5000	218 억	98805	N	N	0	N	N
69	20231218	130413	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26150	50	2	0.19	28211500	1080	86.26	26300	26300	26000	33900	18300	26100	26121.76	2.26	0	4	26333	26216	26083	25966	25833	26150	25900	219	7800	5000	18790	50	1	4374754	1144	9.39	0.56	12	0.02	2785.00	47035.00	31550	20221216	-17.12	24950	20230728	4.81	30400	-13.98	20230126	24950	4.81	20230728	30900	-15.37	20221219	24950	4.81	20230728	0.39	N	034590	5000	218 억	98805	N	N	0	N	N
70	20231218	120410	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26200	100	2	0.38	27400850	1049	83.79	26300	26300	26000	33900	18300	26100	26120.92	2.26	0	4	26333	26216	26083	25966	25833	26150	25900	219	7800	5000	18790	50	1	4374754	1146	9.41	0.56	12	0.02	2785.00	47035.00	31550	20221216	-16.96	24950	20230728	5.01	30400	-13.82	20230126	24950	5.01	20230728	30900	-15.21	20221219	24950	5.01	20230728	0.39	N	034590	5000	218 억	98805	N	N	0	N	N
71	20231218	110412	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26100	0	3	0.00	11194950	429	34.27	26300	26300	26000	33900	18300	26100	26095.45	2.26	0	5	26333	26216	26083	25966	25833	26150	25900	219	7800	5000	18790	50	1	4374754	1142	9.37	0.55	12	0.01	2785.00	47035.00	31550	20221216	-17.27	24950	20230728	4.61	30400	-14.14	20230126	24950	4.61	20230728	30900	-15.53	20221219	24950	4.61	20230728	0.39	N	034590	5000	218 억	98805	N	N	0	N	N
72	20231218	100411	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26100	0	3	0.00	10751750	412	32.91	26300	26300	26000	33900	18300	26100	26096.48	2.26	0	3	26333	26216	26083	25966	25833	26150	25900	219	7800	5000	18790	50	1	4374754	1142	9.37	0.55	12	0.01	2785.00	47035.00	31550	20221216	-17.27	24950	20230728	4.61	30400	-14.14	20230126	24950	4.61	20230728	30900	-15.53	20221219	24950	4.61	20230728	0.39	N	034590	5000	218 억	98805	N	N	0	N	N
73	20231218	090409	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26200	100	2	0.38	1183400	45	3.59	26300	26300	26200	33900	18300	26100	26297.78	2.26	0	0	26333	26216	26083	25966	25833	26150	25900	219	7800	5000	18790	50	1	4374754	1146	9.41	0.56	12	0.00	2785.00	47035.00	31550	20221216	-16.96	24950	20230728	5.01	30400	-13.82	20230126	24950	5.01	20230728	30900	-15.21	20221219	24950	5.01	20230728	0.39	N	034590	5000	218 억	98805	N	N	0	N	N
74	20231215	160409	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26100	50	2	0.19	32596600	1252	65.21	26150	26200	25950	33850	18250	26050	26035.62	2.26	0	-258	26450	26250	26100	25900	25750	26175	25825	219	7800	5000	18750	50	1	4374754	1142	9.37	0.55	12	0.03	2785.00	47035.00	31550	20221216	-17.27	24950	20230728	4.61	30400	-14.14	20230126	24950	4.61	20230728	31550	-17.27	20221216	24950	4.61	20230728	0.40	N	034590	5000	218 억	98805	N	N	0	N	N
75	20231215	150413	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26000	-50	5	-0.19	30065550	1155	60.16	26150	26200	25950	33850	18250	26050	26030.78	2.26	0	-251	26450	26250	26100	25900	25750	26175	25825	219	7800	5000	18750	50	1	4374754	1137	9.34	0.55	12	0.03	2785.00	47035.00	31550	20221216	-17.59	24950	20230728	4.21	30400	-14.47	20230126	24950	4.21	20230728	31550	-17.59	20221216	24950	4.21	20230728	0.40	N	034590	5000	218 억	98805	N	N	0	N	N
76	20231215	140411	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26000	-50	5	-0.19	28660600	1101	57.34	26150	26200	25950	33850	18250	26050	26031.43	2.26	0	-206	26450	26250	26100	25900	25750	26175	25825	219	7800	5000	18750	50	1	4374754	1137	9.34	0.55	12	0.03	2785.00	47035.00	31550	20221216	-17.59	24950	20230728	4.21	30400	-14.47	20230126	24950	4.21	20230728	31550	-17.59	20221216	24950	4.21	20230728	0.40	N	034590	5000	218 억	98805	N	N	0	N	N
77	20231215	130410	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26050	0	3	0.00	26060450	1001	52.14	26150	26200	25950	33850	18250	26050	26034.42	2.26	0	-165	26450	26250	26100	25900	25750	26175	25825	219	7800	5000	18750	50	1	4374754	1140	9.35	0.55	12	0.02	2785.00	47035.00	31550	20221216	-17.43	24950	20230728	4.41	30400	-14.31	20230126	24950	4.41	20230728	31550	-17.43	20221216	24950	4.41	20230728	0.40	N	034590	5000	218 억	98805	N	N	0	N	N
78	20231215	120410	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26050	0	3	0.00	24160900	928	48.33	26150	26200	25950	33850	18250	26050	26035.45	2.26	0	-120	26450	26250	26100	25900	25750	26175	25825	219	7800	5000	18750	50	1	4374754	1140	9.35	0.55	12	0.02	2785.00	47035.00	31550	20221216	-17.43	24950	20230728	4.41	30400	-14.31	20230126	24950	4.41	20230728	31550	-17.43	20221216	24950	4.41	20230728	0.40	N	034590	5000	218 억	98805	N	N	0	N	N
79	20231215	110409	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26000	-50	5	-0.19	19318300	742	38.65	26150	26200	25950	33850	18250	26050	26035.44	2.26	0	-75	26450	26250	26100	25900	25750	26175	25825	219	7800	5000	18750	50	1	4374754	1137	9.34	0.55	12	0.02	2785.00	47035.00	31550	20221216	-17.59	24950	20230728	4.21	30400	-14.47	20230126	24950	4.21	20230728	31550	-17.59	20221216	24950	4.21	20230728	0.40	N	034590	5000	218 억	98805	N	N	0	N	N
80	20231215	100412	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26000	-50	5	-0.19	9734750	373	19.43	26150	26200	25950	33850	18250	26050	26098.53	2.26	0	-33	26450	26250	26100	25900	25750	26175	25825	219	7800	5000	18750	50	1	4374754	1137	9.34	0.55	12	0.01	2785.00	47035.00	31550	20221216	-17.59	24950	20230728	4.21	30400	-14.47	20230126	24950	4.21	20230728	31550	-17.59	20221216	24950	4.21	20230728	0.40	N	034590	5000	218 억	98805	N	N	0	N	N
81	20231215	090410	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26150	100	2	0.38	26150	1	0.05	26150	26150	26150	33850	18250	26050	26150.00	2.26	0	0	26450	26250	26100	25900	25750	26175	25825	219	7800	5000	18750	50	1	4374754	1144	9.39	0.56	12	0.00	2785.00	47035.00	31550	20221216	-17.12	24950	20230728	4.81	30400	-13.98	20230126	24950	4.81	20230728	31550	-17.12	20221216	24950	4.81	20230728	0.40	N	034590	5000	218 억	98805	N	N	0	N	N
82	20231214	160408	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26050	0	3	0.00	50004150	1920	142.33	26100	26300	25950	33850	18250	26050	26043.83	2.26	0	-27	26216	26132	26016	25932	25816	26175	25975	219	7800	5000	18750	50	1	4374754	1140	9.35	0.55	12	0.04	2785.00	47035.00	31550	20221216	-17.43	24950	20230728	4.41	30400	-14.31	20230126	24950	4.41	20230728	31550	-17.43	20221216	24950	4.41	20230728	0.40	N	034590	5000	218 억	98807	N	N	0	N	N
83	20231214	150422	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26100	50	2	0.19	45810150	1759	130.39	26100	26300	25950	33850	18250	26050	26043.29	2.26	0	1	26216	26132	26016	25932	25816	26175	25975	219	7800	5000	18750	50	1	4374754	1142	9.37	0.55	12	0.04	2785.00	47035.00	31550	20221216	-17.27	24950	20230728	4.61	30400	-14.14	20230126	24950	4.61	20230728	31550	-17.27	20221216	24950	4.61	20230728	0.40	N	034590	5000	218 억	98807	N	N	0	N	N
84	20231214	140419	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25950	-100	5	-0.38	45027700	1729	128.17	26100	26300	25950	33850	18250	26050	26042.63	2.26	0	1	26216	26132	26016	25932	25816	26175	25975	219	7800	5000	18750	50	1	4374754	1135	9.32	0.55	12	0.04	2785.00	47035.00	31550	20221216	-17.75	24950	20230728	4.01	30400	-14.64	20230126	24950	4.01	20230728	31550	-17.75	20221216	24950	4.01	20230728	0.40	N	034590	5000	218 억	98807	N	N	0	N	N
85	20231214	130417	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26100	50	2	0.19	44170700	1696	125.72	26100	26300	25950	33850	18250	26050	26044.04	2.26	0	-2	26216	26132	26016	25932	25816	26175	25975	219	7800	5000	18750	50	1	4374754	1142	9.37	0.55	12	0.04	2785.00	47035.00	31550	20221216	-17.27	24950	20230728	4.61	30400	-14.14	20230126	24950	4.61	20230728	31550	-17.27	20221216	24950	4.61	20230728	0.40	N	034590	5000	218 억	98807	N	N	0	N	N
86	20231214	120426	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26100	50	2	0.19	44040200	1691	125.35	26100	26300	25950	33850	18250	26050	26043.88	2.26	0	-2	26216	26132	26016	25932	25816	26175	25975	219	7800	5000	18750	50	1	4374754	1142	9.37	0.55	12	0.04	2785.00	47035.00	31550	20221216	-17.27	24950	20230728	4.61	30400	-14.14	20230126	24950	4.61	20230728	31550	-17.27	20221216	24950	4.61	20230728	0.40	N	034590	5000	218 억	98807	N	N	0	N	N
87	20231214	110410	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26150	100	2	0.38	11148550	426	31.58	26100	26300	26000	33850	18250	26050	26170.31	2.26	0	0	26216	26132	26016	25932	25816	26175	25975	219	7800	5000	18750	50	1	4374754	1144	9.39	0.56	12	0.01	2785.00	47035.00	31550	20221216	-17.12	24950	20230728	4.81	30400	-13.98	20230126	24950	4.81	20230728	31550	-17.12	20221216	24950	4.81	20230728	0.40	N	034590	5000	218 억	98807	N	N	0	N	N
88	20231214	100406	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26200	150	2	0.58	10576400	404	29.95	26100	26300	26000	33850	18250	26050	26179.21	2.26	0	0	26216	26132	26016	25932	25816	26175	25975	219	7800	5000	18750	50	1	4374754	1146	9.41	0.56	12	0.01	2785.00	47035.00	31550	20221216	-16.96	24950	20230728	5.01	30400	-13.82	20230126	24950	5.01	20230728	31550	-16.96	20221216	24950	5.01	20230728	0.40	N	034590	5000	218 억	98807	N	N	0	N	N
89	20231214	090355	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26100	50	2	0.19	26100	1	0.07	26100	26100	26100	33850	18250	26050	26100.00	2.26	0	0	26216	26132	26016	25932	25816	26175	25975	219	7800	5000	18750	50	1	4374754	1142	9.37	0.55	12	0.00	2785.00	47035.00	31550	20221216	-17.27	24950	20230728	4.61	30400	-14.14	20230126	24950	4.61	20230728	31550	-17.27	20221216	24950	4.61	20230728	0.40	N	034590	5000	218 억	98807	N	N	0	N	N
90	20231213	160407	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26050	0	3	0.00	35051050	1349	235.84	25950	26100	25900	33850	18250	26050	25982.99	2.26	0	79	26283	26166	26083	25966	25883	26125	25925	219	7800	5000	18750	50	1	4374754	1140	9.35	0.55	12	0.03	2785.00	47035.00	31550	20221216	-17.43	24950	20230728	4.41	30400	-14.31	20230126	24950	4.41	20230728	31550	-17.43	20221216	24950	4.41	20230728	0.40	N	034590	5000	218 억	98787	N	N	0	N	N
91	20231213	150417	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26050	0	3	0.00	32031300	1233	215.56	25950	26100	25900	33850	18250	26050	25978.35	2.26	0	74	26283	26166	26083	25966	25883	26125	25925	219	7800	5000	18750	50	1	4374754	1140	9.35	0.55	12	0.03	2785.00	47035.00	31550	20221216	-17.43	24950	20230728	4.41	30400	-14.31	20230126	24950	4.41	20230728	31550	-17.43	20221216	24950	4.41	20230728	0.40	N	034590	5000	218 억	98787	N	N	0	N	N
92	20231213	140417	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26050	0	3	0.00	31015350	1194	208.74	25950	26100	25900	33850	18250	26050	25976.01	2.26	0	56	26283	26166	26083	25966	25883	26125	25925	219	7800	5000	18750	50	1	4374754	1140	9.35	0.55	12	0.03	2785.00	47035.00	31550	20221216	-17.43	24950	20230728	4.41	30400	-14.31	20230126	24950	4.41	20230728	31550	-17.43	20221216	24950	4.41	20230728	0.40	N	034590	5000	218 억	98787	N	N	0	N	N
93	20231213	130414	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26050	0	3	0.00	23991850	924	161.54	25950	26100	25900	33850	18250	26050	25965.21	2.26	0	44	26283	26166	26083	25966	25883	26125	25925	219	7800	5000	18750	50	1	4374754	1140	9.35	0.55	12	0.02	2785.00	47035.00	31550	20221216	-17.43	24950	20230728	4.41	30400	-14.31	20230126	24950	4.41	20230728	31550	-17.43	20221216	24950	4.41	20230728	0.40	N	034590	5000	218 억	98787	N	N	0	N	N
94	20231213	120415	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25950	-100	5	-0.38	19966300	769	134.44	25950	26100	25900	33850	18250	26050	25963.98	2.26	0	33	26283	26166	26083	25966	25883	26125	25925	219	7800	5000	18750	50	1	4374754	1135	9.32	0.55	12	0.02	2785.00	47035.00	31550	20221216	-17.75	24950	20230728	4.01	30400	-14.64	20230126	24950	4.01	20230728	31550	-17.75	20221216	24950	4.01	20230728	0.40	N	034590	5000	218 억	98787	N	N	0	N	N
95	20231213	110416	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26100	50	2	0.19	17342050	668	116.78	25950	26100	25900	33850	18250	26050	25961.15	2.26	0	22	26283	26166	26083	25966	25883	26125	25925	219	7800	5000	18750	50	1	4374754	1142	9.37	0.55	12	0.02	2785.00	47035.00	31550	20221216	-17.27	24950	20230728	4.61	30400	-14.14	20230126	24950	4.61	20230728	31550	-17.27	20221216	24950	4.61	20230728	0.40	N	034590	5000	218 억	98787	N	N	0	N	N
96	20231213	100419	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25950	-100	5	-0.38	17237750	664	116.08	25950	26050	25900	33850	18250	26050	25960.47	2.26	0	21	26283	26166	26083	25966	25883	26125	25925	219	7800	5000	18750	50	1	4374754	1135	9.32	0.55	12	0.02	2785.00	47035.00	31550	20221216	-17.75	24950	20230728	4.01	30400	-14.64	20230126	24950	4.01	20230728	31550	-17.75	20221216	24950	4.01	20230728	0.40	N	034590	5000	218 억	98787	N	N	0	N	N
97	20231213	090410	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25900	-150	5	-0.58	1192950	46	8.04	25950	25950	25900	33850	18250	26050	25933.70	2.26	0	0	26283	26166	26083	25966	25883	26125	25925	219	7800	5000	18750	50	1	4374754	1133	9.30	0.55	12	0.00	2785.00	47035.00	31550	20221216	-17.91	24950	20230728	3.81	30400	-14.80	20230126	24950	3.81	20230728	31550	-17.91	20221216	24950	3.81	20230728	0.40	N	034590	5000	218 억	98787	N	N	0	N	N
98	20231212	160357	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26050	-100	5	-0.38	14947150	572	85.63	26150	26200	26000	33950	18350	26150	26131.38	2.26	0	-22	26250	26200	26100	26050	25950	26225	26075	219	7800	5000	18820	50	1	4374754	1140	9.35	0.55	12	0.01	2785.00	47035.00	31550	20221216	-17.43	24950	20230728	4.41	30400	-14.31	20230126	24950	4.41	20230728	31550	-17.43	20221216	24950	4.41	20230728	0.40	N	034590	5000	218 억	98787	N	N	0	N	N
99	20231212	150403	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26200	50	2	0.19	14217450	544	81.44	26150	26200	26000	33950	18350	26150	26135.02	2.26	0	0	26250	26200	26100	26050	25950	26225	26075	219	7800	5000	18820	50	1	4374754	1146	9.41	0.56	12	0.01	2785.00	47035.00	31550	20221216	-16.96	24950	20230728	5.01	30400	-13.82	20230126	24950	5.01	20230728	31550	-16.96	20221216	24950	5.01	20230728	0.40	N	034590	5000	218 억	98787	N	N	0	N	N
100	20231212	140348	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26200	50	2	0.19	14007850	536	80.24	26150	26200	26000	33950	18350	26150	26134.05	2.26	0	0	26250	26200	26100	26050	25950	26225	26075	219	7800	5000	18820	50	1	4374754	1146	9.41	0.56	12	0.01	2785.00	47035.00	31550	20221216	-16.96	24950	20230728	5.01	30400	-13.82	20230126	24950	5.01	20230728	31550	-16.96	20221216	24950	5.01	20230728	0.40	N	034590	5000	218 억	98787	N	N	0	N	N
101	20231212	130345	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26200	50	2	0.19	12908000	494	73.95	26150	26200	26000	33950	18350	26150	26129.55	2.26	0	0	26250	26200	26100	26050	25950	26225	26075	219	7800	5000	18820	50	1	4374754	1146	9.41	0.56	12	0.01	2785.00	47035.00	31550	20221216	-16.96	24950	20230728	5.01	30400	-13.82	20230126	24950	5.01	20230728	31550	-16.96	20221216	24950	5.01	20230728	0.40	N	034590	5000	218 억	98787	N	N	0	N	N
102	20231212	120344	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26100	-50	5	-0.19	2949900	113	16.92	26150	26200	26000	33950	18350	26150	26105.31	2.26	0	0	26250	26200	26100	26050	25950	26225	26075	219	7800	5000	18820	50	1	4374754	1142	9.37	0.55	12	0.00	2785.00	47035.00	31550	20221216	-17.27	24950	20230728	4.61	30400	-14.14	20230126	24950	4.61	20230728	31550	-17.27	20221216	24950	4.61	20230728	0.40	N	034590	5000	218 억	98787	N	N	0	N	N
103	20231212	110347	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26100	-50	5	-0.19	2897700	111	16.62	26150	26200	26000	33950	18350	26150	26105.41	2.26	0	0	26250	26200	26100	26050	25950	26225	26075	219	7800	5000	18820	50	1	4374754	1142	9.37	0.55	12	0.00	2785.00	47035.00	31550	20221216	-17.27	24950	20230728	4.61	30400	-14.14	20230126	24950	4.61	20230728	31550	-17.27	20221216	24950	4.61	20230728	0.40	N	034590	5000	218 억	98787	N	N	0	N	N
104	20231212	100402	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26000	-150	5	-0.57	2636700	101	15.12	26150	26200	26000	33950	18350	26150	26105.94	2.26	0	0	26250	26200	26100	26050	25950	26225	26075	219	7800	5000	18820	50	1	4374754	1137	9.34	0.55	12	0.00	2785.00	47035.00	31550	20221216	-17.59	24950	20230728	4.21	30400	-14.47	20230126	24950	4.21	20230728	31550	-17.59	20221216	24950	4.21	20230728	0.40	N	034590	5000	218 억	98787	N	N	0	N	N
105	20231212	090359	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26200	50	2	0.19	1647500	63	9.43	26150	26200	26150	33950	18350	26150	26150.79	2.26	0	0	26250	26200	26100	26050	25950	26225	26075	219	7800	5000	18820	50	1	4374754	1146	9.41	0.56	12	0.00	2785.00	47035.00	31550	20221216	-16.96	24950	20230728	5.01	30400	-13.82	20230126	24950	5.01	20230728	31550	-16.96	20221216	24950	5.01	20230728	0.40	N	034590	5000	218 억	98787	N	N	0	N	N
106	20231211	160402	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26150	50	2	0.19	17412200	667	76.32	26100	26150	26000	33900	18300	26100	26105.25	2.26	12	-63	26300	26200	26050	25950	25800	26250	26000	219	7800	5000	18790	50	1	4374754	1144	9.39	0.56	12	0.02	2785.00	47035.00	31550	20221216	-17.12	24950	20230728	4.81	30400	-13.98	20230126	24950	4.81	20230728	31550	-17.12	20221216	24950	4.81	20230728	0.40	N	034590	5000	218 억	98909	N	N	0	N	N
107	20231211	150400	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26150	50	2	0.19	15790900	605	69.22	26100	26150	26000	33900	18300	26100	26100.66	2.26	12	-40	26300	26200	26050	25950	25800	26250	26000	219	7800	5000	18790	50	1	4374754	1144	9.39	0.56	12	0.01	2785.00	47035.00	31550	20221216	-17.12	24950	20230728	4.81	30400	-13.98	20230126	24950	4.81	20230728	31550	-17.12	20221216	24950	4.81	20230728	0.40	N	034590	5000	218 억	98909	N	N	0	N	N
108	20231211	140400	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26150	50	2	0.19	15503300	594	67.96	26100	26150	26000	33900	18300	26100	26099.83	2.26	12	-40	26300	26200	26050	25950	25800	26250	26000	219	7800	5000	18790	50	1	4374754	1144	9.39	0.56	12	0.01	2785.00	47035.00	31550	20221216	-17.12	24950	20230728	4.81	30400	-13.98	20230126	24950	4.81	20230728	31550	-17.12	20221216	24950	4.81	20230728	0.40	N	034590	5000	218 억	98909	N	N	0	N	N
109	20231211	130401	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26150	50	2	0.19	13934750	534	61.10	26100	26150	26000	33900	18300	26100	26095.04	2.26	12	-29	26300	26200	26050	25950	25800	26250	26000	219	7800	5000	18790	50	1	4374754	1144	9.39	0.56	12	0.01	2785.00	47035.00	31550	20221216	-17.12	24950	20230728	4.81	30400	-13.98	20230126	24950	4.81	20230728	31550	-17.12	20221216	24950	4.81	20230728	0.40	N	034590	5000	218 억	98909	N	N	0	N	N
110	20231211	120401	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26000	-100	5	-0.38	7877800	302	34.55	26100	26150	26000	33900	18300	26100	26085.43	2.26	12	-38	26300	26200	26050	25950	25800	26250	26000	219	7800	5000	18790	50	1	4374754	1137	9.34	0.55	12	0.01	2785.00	47035.00	31550	20221216	-17.59	24950	20230728	4.21	30400	-14.47	20230126	24950	4.21	20230728	31550	-17.59	20221216	24950	4.21	20230728	0.40	N	034590	5000	218 억	98909	N	N	0	N	N
111	20231211	110359	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26100	0	3	0.00	7304700	280	32.04	26100	26150	26050	33900	18300	26100	26088.21	2.26	12	-49	26300	26200	26050	25950	25800	26250	26000	219	7800	5000	18790	50	1	4374754	1142	9.37	0.55	12	0.01	2785.00	47035.00	31550	20221216	-17.27	24950	20230728	4.61	30400	-14.14	20230126	24950	4.61	20230728	31550	-17.27	20221216	24950	4.61	20230728	0.40	N	034590	5000	218 억	98909	N	N	0	N	N
112	20231211	100359	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26050	-50	5	-0.19	4303700	165	18.88	26100	26150	26050	33900	18300	26100	26083.03	2.26	12	-54	26300	26200	26050	25950	25800	26250	26000	219	7800	5000	18790	50	1	4374754	1140	9.35	0.55	12	0.00	2785.00	47035.00	31550	20221216	-17.43	24950	20230728	4.41	30400	-14.31	20230126	24950	4.41	20230728	31550	-17.43	20221216	24950	4.41	20230728	0.40	N	034590	5000	218 억	98909	N	N	0	N	N
113	20231211	090357	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26150	50	2	0.19	574250	22	2.52	26100	26150	26100	33900	18300	26100	26102.27	2.26	12	0	26300	26200	26050	25950	25800	26250	26000	219	7800	5000	18790	50	1	4374754	1144	9.39	0.56	12	0.00	2785.00	47035.00	31550	20221216	-17.12	24950	20230728	4.81	30400	-13.98	20230126	24950	4.81	20230728	31550	-17.12	20221216	24950	4.81	20230728	0.40	N	034590	5000	218 억	98909	N	N	0	N	N
114	20231208	160356	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26100	150	2	0.58	22723950	874	108.44	25950	26150	25900	33700	18200	25950	25999.94	2.26	0	4	26350	26150	26050	25850	25750	26100	25800	219	7750	5000	18680	50	1	4374754	1142	9.37	0.55	12	0.02	2785.00	47035.00	31550	20221216	-17.27	24950	20230728	4.61	30400	-14.14	20230126	24950	4.61	20230728	31550	-17.27	20221216	24950	4.61	20230728	0.39	N	034590	5000	218 억	98909	N	N	0	N	N
115	20231208	150358	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26100	150	2	0.58	21888800	842	104.47	25950	26150	25900	33700	18200	25950	25996.20	2.26	0	4	26350	26150	26050	25850	25750	26100	25800	219	7750	5000	18680	50	1	4374754	1142	9.37	0.55	12	0.02	2785.00	47035.00	31550	20221216	-17.27	24950	20230728	4.61	30400	-14.14	20230126	24950	4.61	20230728	31550	-17.27	20221216	24950	4.61	20230728	0.39	N	034590	5000	218 억	98909	N	N	0	N	N
116	20231208	140356	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26000	50	2	0.19	21628050	832	103.23	25950	26150	25900	33700	18200	25950	25995.25	2.26	0	1	26350	26150	26050	25850	25750	26100	25800	219	7750	5000	18680	50	1	4374754	1137	9.34	0.55	12	0.02	2785.00	47035.00	31550	20221216	-17.59	24950	20230728	4.21	30400	-14.47	20230126	24950	4.21	20230728	31550	-17.59	20221216	24950	4.21	20230728	0.39	N	034590	5000	218 억	98909	N	N	0	N	N
117	20231208	130355	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26000	50	2	0.19	20015950	770	95.53	25950	26150	25900	33700	18200	25950	25994.74	2.26	0	-8	26350	26150	26050	25850	25750	26100	25800	219	7750	5000	18680	50	1	4374754	1137	9.34	0.55	12	0.02	2785.00	47035.00	31550	20221216	-17.59	24950	20230728	4.21	30400	-14.47	20230126	24950	4.21	20230728	31550	-17.59	20221216	24950	4.21	20230728	0.39	N	034590	5000	218 억	98909	N	N	0	N	N
118	20231208	120352	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26150	200	2	0.77	19521950	751	93.18	25950	26150	25900	33700	18200	25950	25994.61	2.26	0	-8	26350	26150	26050	25850	25750	26100	25800	219	7750	5000	18680	50	1	4374754	1144	9.39	0.56	12	0.02	2785.00	47035.00	31550	20221216	-17.12	24950	20230728	4.81	30400	-13.98	20230126	24950	4.81	20230728	31550	-17.12	20221216	24950	4.81	20230728	0.39	N	034590	5000	218 억	98909	N	N	0	N	N
119	20231208	110352	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26050	100	2	0.39	6495650	250	31.02	25950	26150	25900	33700	18200	25950	25982.60	2.26	0	-8	26350	26150	26050	25850	25750	26100	25800	219	7750	5000	18680	50	1	4374754	1140	9.35	0.55	12	0.01	2785.00	47035.00	31550	20221216	-17.43	24950	20230728	4.41	30400	-14.31	20230126	24950	4.41	20230728	31550	-17.43	20221216	24950	4.41	20230728	0.39	N	034590	5000	218 억	98909	N	N	0	N	N
120	20231208	100358	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26000	50	2	0.19	5117500	197	24.44	25950	26150	25900	33700	18200	25950	25977.16	2.26	0	-10	26350	26150	26050	25850	25750	26100	25800	219	7750	5000	18680	50	1	4374754	1137	9.34	0.55	12	0.00	2785.00	47035.00	31550	20221216	-17.59	24950	20230728	4.21	30400	-14.47	20230126	24950	4.21	20230728	31550	-17.59	20221216	24950	4.21	20230728	0.39	N	034590	5000	218 억	98909	N	N	0	N	N
121	20231208	090353	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25950	0	3	0.00	441150	17	2.11	25950	25950	25950	33700	18200	25950	25950.00	2.26	0	0	26350	26150	26050	25850	25750	26100	25800	219	7750	5000	18680	50	1	4374754	1135	9.32	0.55	12	0.00	2785.00	47035.00	31550	20221216	-17.75	24950	20230728	4.01	30400	-14.64	20230126	24950	4.01	20230728	31550	-17.75	20221216	24950	4.01	20230728	0.39	N	034590	5000	218 억	98909	N	N	0	N	N
122	20231207	160352	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25950	0	3	0.00	20990800	806	37.84	26250	26250	25950	33700	18200	25950	26043.18	2.26	0	-12	26350	26150	26050	25850	25750	26100	25800	219	7750	5000	18680	50	1	4374754	1135	9.32	0.55	12	0.02	2785.00	47035.00	31550	20221216	-17.75	24950	20230728	4.01	30400	-14.64	20230126	24950	4.01	20230728	31550	-17.75	20221216	24950	4.01	20230728	0.39	N	034590	5000	218 억	98899	N	N	3	N	N
123	20231207	150354	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26100	150	2	0.58	17954250	689	32.35	26250	26250	25950	33700	18200	25950	26058.42	2.26	0	-12	26350	26150	26050	25850	25750	26100	25800	219	7750	5000	18680	50	1	4374754	1142	9.37	0.55	12	0.02	2785.00	47035.00	31550	20221216	-17.27	24950	20230728	4.61	30400	-14.14	20230126	24950	4.61	20230728	31550	-17.27	20221216	24950	4.61	20230728	0.39	N	034590	5000	218 억	98899	N	N	3	N	N
124	20231207	140353	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26150	200	2	0.77	14337450	550	25.82	26250	26250	25950	33700	18200	25950	26068.09	2.26	0	-26	26350	26150	26050	25850	25750	26100	25800	219	7750	5000	18680	50	1	4374754	1144	9.39	0.56	12	0.01	2785.00	47035.00	31550	20221216	-17.12	24950	20230728	4.81	30400	-13.98	20230126	24950	4.81	20230728	31550	-17.12	20221216	24950	4.81	20230728	0.39	N	034590	5000	218 억	98899	N	N	3	N	N
125	20231207	130353	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26150	200	2	0.77	11147300	428	20.09	26250	26250	25950	33700	18200	25950	26045.09	2.26	0	19	26350	26150	26050	25850	25750	26100	25800	219	7750	5000	18680	50	1	4374754	1144	9.39	0.56	12	0.01	2785.00	47035.00	31550	20221216	-17.12	24950	20230728	4.81	30400	-13.98	20230126	24950	4.81	20230728	31550	-17.12	20221216	24950	4.81	20230728	0.39	N	034590	5000	218 억	98899	N	N	3	N	N
126	20231207	120354	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25950	0	3	0.00	10755300	413	19.39	26250	26250	25950	33700	18200	25950	26041.89	2.26	0	17	26350	26150	26050	25850	25750	26100	25800	219	7750	5000	18680	50	1	4374754	1135	9.32	0.55	12	0.01	2785.00	47035.00	31550	20221216	-17.75	24950	20230728	4.01	30400	-14.64	20230126	24950	4.01	20230728	31550	-17.75	20221216	24950	4.01	20230728	0.39	N	034590	5000	218 억	98899	N	N	3	N	N
127	20231207	110350	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26200	250	2	0.96	9193300	353	16.57	26250	26250	26000	33700	18200	25950	26043.34	2.26	0	9	26350	26150	26050	25850	25750	26100	25800	219	7750	5000	18680	50	1	4374754	1146	9.41	0.56	12	0.01	2785.00	47035.00	31550	20221216	-16.96	24950	20230728	5.01	30400	-13.82	20230126	24950	5.01	20230728	31550	-16.96	20221216	24950	5.01	20230728	0.39	N	034590	5000	218 억	98899	N	N	3	N	N
128	20231207	100351	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26150	200	2	0.77	6970650	268	12.58	26250	26250	26000	33700	18200	25950	26009.89	2.26	0	9	26350	26150	26050	25850	25750	26100	25800	219	7750	5000	18680	50	1	4374754	1144	9.39	0.56	12	0.01	2785.00	47035.00	31550	20221216	-17.12	24950	20230728	4.81	30400	-13.98	20230126	24950	4.81	20230728	31550	-17.12	20221216	24950	4.81	20230728	0.39	N	034590	5000	218 억	98899	N	N	3	N	N
129	20231207	090354	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26250	300	2	1.16	262500	10	0.47	26250	26250	26250	33700	18200	25950	26250.00	2.26	0	0	26350	26150	26050	25850	25750	26100	25800	219	7750	5000	18680	50	1	4374754	1148	9.43	0.56	12	0.00	2785.00	47035.00	31550	20221216	-16.80	24950	20230728	5.21	30400	-13.65	20230126	24950	5.21	20230728	31550	-16.80	20221216	24950	5.21	20230728	0.39	N	034590	5000	218 억	98899	N	N	3	N	N
130	20231206	160347	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25950	-250	5	-0.95	55332050	2129	285.39	26000	26250	25950	34050	18350	26200	25989.69	2.27	0	-157	26466	26332	26116	25982	25766	26225	25875	219	7850	5000	18860	50	1	4374754	1135	9.32	0.55	12	0.05	2785.00	47035.00	31550	20221216	-17.75	24950	20230728	4.01	30400	-14.64	20230126	24950	4.01	20230728	31550	-17.75	20221216	24950	4.01	20230728	0.39	N	034590	5000	218 억	99093	N	N	3	N	N
131	20231206	150355	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26000	-200	5	-0.76	43239050	1663	222.92	26000	26250	25950	34050	18350	26200	26000.63	2.27	0	306	26466	26332	26116	25982	25766	26225	25875	219	7850	5000	18860	50	1	4374754	1137	9.34	0.55	12	0.04	2785.00	47035.00	31550	20221216	-17.59	24950	20230728	4.21	30400	-14.47	20230126	24950	4.21	20230728	31550	-17.59	20221216	24950	4.21	20230728	0.39	N	034590	5000	218 억	99093	N	N	0	N	N
132	20231206	140353	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26000	-200	5	-0.76	42562850	1637	219.44	26000	26250	25950	34050	18350	26200	26000.52	2.27	0	314	26466	26332	26116	25982	25766	26225	25875	219	7850	5000	18860	50	1	4374754	1137	9.34	0.55	12	0.04	2785.00	47035.00	31550	20221216	-17.59	24950	20230728	4.21	30400	-14.47	20230126	24950	4.21	20230728	31550	-17.59	20221216	24950	4.21	20230728	0.39	N	034590	5000	218 억	99093	N	N	0	N	N
133	20231206	130350	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26000	-200	5	-0.76	41834850	1609	215.68	26000	26250	25950	34050	18350	26200	26000.53	2.27	0	314	26466	26332	26116	25982	25766	26225	25875	219	7850	5000	18860	50	1	4374754	1137	9.34	0.55	12	0.04	2785.00	47035.00	31550	20221216	-17.59	24950	20230728	4.21	30400	-14.47	20230126	24950	4.21	20230728	31550	-17.59	20221216	24950	4.21	20230728	0.39	N	034590	5000	218 억	99093	N	N	0	N	N
134	20231206	120349	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26000	-200	5	-0.76	41392250	1592	213.40	26000	26250	25950	34050	18350	26200	26000.16	2.27	0	314	26466	26332	26116	25982	25766	26225	25875	219	7850	5000	18860	50	1	4374754	1137	9.34	0.55	12	0.04	2785.00	47035.00	31550	20221216	-17.59	24950	20230728	4.21	30400	-14.47	20230126	24950	4.21	20230728	31550	-17.59	20221216	24950	4.21	20230728	0.39	N	034590	5000	218 억	99093	N	N	0	N	N
135	20231206	110354	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26000	-200	5	-0.76	41262150	1587	212.73	26000	26250	25950	34050	18350	26200	26000.09	2.27	0	316	26466	26332	26116	25982	25766	26225	25875	219	7850	5000	18860	50	1	4374754	1137	9.34	0.55	12	0.04	2785.00	47035.00	31550	20221216	-17.59	24950	20230728	4.21	30400	-14.47	20230126	24950	4.21	20230728	31550	-17.59	20221216	24950	4.21	20230728	0.39	N	034590	5000	218 억	99093	N	N	0	N	N
136	20231206	100351	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26000	-200	5	-0.76	38819250	1493	200.13	26000	26250	26000	34050	18350	26200	26000.84	2.27	0	386	26466	26332	26116	25982	25766	26225	25875	219	7850	5000	18860	50	1	4374754	1137	9.34	0.55	12	0.03	2785.00	47035.00	31550	20221216	-17.59	24950	20230728	4.21	30400	-14.47	20230126	24950	4.21	20230728	31550	-17.59	20221216	24950	4.21	20230728	0.39	N	034590	5000	218 억	99093	N	N	0	N	N
137	20231206	090351	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26250	50	2	0.19	13858500	533	71.45	26000	26250	26000	34050	18350	26200	26000.94	2.27	0	0	26466	26332	26116	25982	25766	26225	25875	219	7850	5000	18860	50	1	4374754	1148	9.43	0.56	12	0.01	2785.00	47035.00	31550	20221216	-16.80	24950	20230728	5.21	30400	-13.65	20230126	24950	5.21	20230728	31550	-16.80	20221216	24950	5.21	20230728	0.39	N	034590	5000	218 억	99093	N	N	0	N	N
138	20231205	160352	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26200	0	3	0.00	19512900	746	51.99	26250	26250	25900	34050	18350	26200	26156.70	2.27	0	-2	26400	26300	26100	26000	25800	26350	26050	219	7850	5000	18860	50	1	4374754	1146	9.41	0.56	12	0.02	2785.00	47035.00	32000	20221201	-18.12	24950	20230728	5.01	30400	-13.82	20230126	24950	5.01	20230728	31550	-16.96	20221216	24950	5.01	20230728	0.39	N	034590	5000	218 억	99142	N	N	1	N	N
139	20231205	150351	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26200	0	3	0.00	19460550	744	51.85	26250	26250	25900	34050	18350	26200	26156.65	2.27	0	-2	26400	26300	26100	26000	25800	26350	26050	219	7850	5000	18860	50	1	4374754	1146	9.41	0.56	12	0.02	2785.00	47035.00	32000	20221201	-18.12	24950	20230728	5.01	30400	-13.82	20230126	24950	5.01	20230728	31550	-16.96	20221216	24950	5.01	20230728	0.39	N	034590	5000	218 억	99142	N	N	1	N	N
140	20231205	140352	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26200	0	3	0.00	15720450	601	41.88	26250	26250	25900	34050	18350	26200	26157.15	2.27	0	7	26400	26300	26100	26000	25800	26350	26050	219	7850	5000	18860	50	1	4374754	1146	9.41	0.56	12	0.01	2785.00	47035.00	32000	20221201	-18.12	24950	20230728	5.01	30400	-13.82	20230126	24950	5.01	20230728	31550	-16.96	20221216	24950	5.01	20230728	0.39	N	034590	5000	218 억	99142	N	N	1	N	N
141	20231205	130352	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26200	0	3	0.00	14753750	564	39.30	26250	26250	25900	34050	18350	26200	26159.13	2.27	0	-1	26400	26300	26100	26000	25800	26350	26050	219	7850	5000	18860	50	1	4374754	1146	9.41	0.56	12	0.01	2785.00	47035.00	32000	20221201	-18.12	24950	20230728	5.01	30400	-13.82	20230126	24950	5.01	20230728	31550	-16.96	20221216	24950	5.01	20230728	0.39	N	034590	5000	218 억	99142	N	N	1	N	N
142	20231205	120348	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26200	0	3	0.00	13526000	517	36.03	26250	26250	25900	34050	18350	26200	26162.48	2.27	0	-11	26400	26300	26100	26000	25800	26350	26050	219	7850	5000	18860	50	1	4374754	1146	9.41	0.56	12	0.01	2785.00	47035.00	32000	20221201	-18.12	24950	20230728	5.01	30400	-13.82	20230126	24950	5.01	20230728	31550	-16.96	20221216	24950	5.01	20230728	0.39	N	034590	5000	218 억	99142	N	N	1	N	N
143	20231205	110348	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26200	0	3	0.00	12636200	483	33.66	26250	26250	25900	34050	18350	26200	26161.90	2.27	0	-21	26400	26300	26100	26000	25800	26350	26050	219	7850	5000	18860	50	1	4374754	1146	9.41	0.56	12	0.01	2785.00	47035.00	32000	20221201	-18.12	24950	20230728	5.01	30400	-13.82	20230126	24950	5.01	20230728	31550	-16.96	20221216	24950	5.01	20230728	0.39	N	034590	5000	218 억	99142	N	N	1	N	N
144	20231205	100349	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26150	-50	5	-0.19	10997200	420	29.27	26250	26250	25900	34050	18350	26200	26183.81	2.27	0	-11	26400	26300	26100	26000	25800	26350	26050	219	7850	5000	18860	50	1	4374754	1144	9.39	0.56	12	0.01	2785.00	47035.00	32000	20221201	-18.28	24950	20230728	4.81	30400	-13.98	20230126	24950	4.81	20230728	31550	-17.12	20221216	24950	4.81	20230728	0.39	N	034590	5000	218 억	99142	N	N	1	N	N
145	20231205	090348	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26250	50	2	0.19	7901250	301	20.98	26250	26250	26250	34050	18350	26200	26250.00	2.27	0	0	26400	26300	26100	26000	25800	26350	26050	219	7850	5000	18860	50	1	4374754	1148	9.43	0.56	12	0.01	2785.00	47035.00	32000	20221201	-17.97	24950	20230728	5.21	30400	-13.65	20230126	24950	5.21	20230728	31550	-16.80	20221216	24950	5.21	20230728	0.39	N	034590	5000	218 억	99142	N	N	1	N	N
146	20231204	160349	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26200	200	2	0.77	37427500	1435	138.92	25900	26200	25900	33800	18200	26000	26081.63	2.27	0	0	26200	26100	26000	25900	25800	26050	25850	219	7800	5000	18720	50	1	4374754	1146	9.41	0.56	12	0.03	2785.00	47035.00	33450	20221130	-21.67	24950	20230728	5.01	30400	-13.82	20230126	24950	5.01	20230728	31550	-16.96	20221216	24950	5.01	20230728	0.39	N	034590	5000	218 억	99142	N	N	1	N	N
147	20231204	150350	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26100	100	2	0.38	34168300	1310	126.82	25900	26100	25900	33800	18200	26000	26082.67	2.27	0	0	26200	26100	26000	25900	25800	26050	25850	219	7800	5000	18720	50	1	4374754	1142	9.37	0.55	12	0.03	2785.00	47035.00	33450	20221130	-21.97	24950	20230728	4.61	30400	-14.14	20230126	24950	4.61	20230728	31550	-17.27	20221216	24950	4.61	20230728	0.39	N	034590	5000	218 억	99142	N	N	0	N	N
148	20231204	140348	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26100	100	2	0.38	9164950	352	34.08	25900	26100	25900	33800	18200	26000	26036.79	2.27	0	0	26200	26100	26000	25900	25800	26050	25850	219	7800	5000	18720	50	1	4374754	1142	9.37	0.55	12	0.01	2785.00	47035.00	33450	20221130	-21.97	24950	20230728	4.61	30400	-14.14	20230126	24950	4.61	20230728	31550	-17.27	20221216	24950	4.61	20230728	0.39	N	034590	5000	218 억	99142	N	N	0	N	N
149	20231204	130347	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26050	50	2	0.19	3975700	153	14.81	25900	26100	25900	33800	18200	26000	25984.97	2.27	0	0	26200	26100	26000	25900	25800	26050	25850	219	7800	5000	18720	50	1	4374754	1140	9.35	0.55	12	0.00	2785.00	47035.00	33450	20221130	-22.12	24950	20230728	4.41	30400	-14.31	20230126	24950	4.41	20230728	31550	-17.43	20221216	24950	4.41	20230728	0.39	N	034590	5000	218 억	99142	N	N	0	N	N
150	20231204	120347	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26050	50	2	0.19	3611200	139	13.46	25900	26100	25900	33800	18200	26000	25979.86	2.27	0	0	26200	26100	26000	25900	25800	26050	25850	219	7800	5000	18720	50	1	4374754	1140	9.35	0.55	12	0.00	2785.00	47035.00	33450	20221130	-22.12	24950	20230728	4.41	30400	-14.31	20230126	24950	4.41	20230728	31550	-17.43	20221216	24950	4.41	20230728	0.39	N	034590	5000	218 억	99142	N	N	0	N	N
151	20231204	110348	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26000	0	3	0.00	3506850	135	13.07	25900	26000	25900	33800	18200	26000	25976.67	2.27	0	0	26200	26100	26000	25900	25800	26050	25850	219	7800	5000	18720	50	1	4374754	1137	9.34	0.55	12	0.00	2785.00	47035.00	33450	20221130	-22.27	24950	20230728	4.21	30400	-14.47	20230126	24950	4.21	20230728	31550	-17.59	20221216	24950	4.21	20230728	0.39	N	034590	5000	218 억	99142	N	N	0	N	N
152	20231204	100348	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26000	0	3	0.00	1582850	61	5.91	25900	26000	25900	33800	18200	26000	25948.36	2.27	0	0	26200	26100	26000	25900	25800	26050	25850	219	7800	5000	18720	50	1	4374754	1137	9.34	0.55	12	0.00	2785.00	47035.00	33450	20221130	-22.27	24950	20230728	4.21	30400	-14.47	20230126	24950	4.21	20230728	31550	-17.59	20221216	24950	4.21	20230728	0.39	N	034590	5000	218 억	99142	N	N	0	N	N
153	20231204	090348	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26000	0	3	0.00	207300	8	0.77	25900	26000	25900	33800	18200	26000	25912.50	2.27	0	0	26200	26100	26000	25900	25800	26050	25850	219	7800	5000	18720	50	1	4374754	1137	9.34	0.55	12	0.00	2785.00	47035.00	33450	20221130	-22.27	24950	20230728	4.21	30400	-14.47	20230126	24950	4.21	20230728	31550	-17.59	20221216	24950	4.21	20230728	0.39	N	034590	5000	218 억	99142	N	N	0	N	N
154	20231201	160348	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26000	-50	5	-0.19	26862050	1033	127.06	26050	26100	25900	33850	18250	26050	26003.92	2.27	0	-367	26583	26316	26083	25816	25583	26200	25700	219	7800	5000	18750	50	1	4374754	1137	9.34	0.55	12	0.02	2785.00	47035.00	33450	20221130	-22.27	24950	20230728	4.21	30400	-14.47	20230126	24950	4.21	20230728	32000	-18.75	20221201	24950	4.21	20230728	0.39	N	034590	5000	218 억	99509	N	N	0	N	N
155	20231201	150347	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26050	0	3	0.00	25377350	976	120.05	26050	26100	25900	33850	18250	26050	26001.38	2.27	0	-313	26583	26316	26083	25816	25583	26200	25700	219	7800	5000	18750	50	1	4374754	1140	9.35	0.55	12	0.02	2785.00	47035.00	33450	20221130	-22.12	24950	20230728	4.41	30400	-14.31	20230126	24950	4.41	20230728	32000	-18.59	20221201	24950	4.41	20230728	0.39	N	034590	5000	218 억	99509	N	N	0	N	N
156	20231201	140347	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25950	-100	5	-0.38	20975250	807	99.26	26050	26100	25900	33850	18250	26050	25991.64	2.27	0	-282	26583	26316	26083	25816	25583	26200	25700	219	7800	5000	18750	50	1	4374754	1135	9.32	0.55	12	0.02	2785.00	47035.00	33450	20221130	-22.42	24950	20230728	4.01	30400	-14.64	20230126	24950	4.01	20230728	32000	-18.91	20221201	24950	4.01	20230728	0.39	N	034590	5000	218 억	99509	N	N	0	N	N
157	20231201	130346	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26100	50	2	0.19	19462350	749	92.13	26050	26100	25900	33850	18250	26050	25984.45	2.27	0	-267	26583	26316	26083	25816	25583	26200	25700	219	7800	5000	18750	50	1	4374754	1142	9.37	0.55	12	0.02	2785.00	47035.00	33450	20221130	-21.97	24950	20230728	4.61	30400	-14.14	20230126	24950	4.61	20230728	32000	-18.44	20221201	24950	4.61	20230728	0.39	N	034590	5000	218 억	99509	N	N	0	N	N
158	20231201	120349	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25950	-100	5	-0.38	14246250	548	67.40	26050	26100	25900	33850	18250	26050	25996.81	2.27	0	-267	26583	26316	26083	25816	25583	26200	25700	219	7800	5000	18750	50	1	4374754	1135	9.32	0.55	12	0.01	2785.00	47035.00	33450	20221130	-22.42	24950	20230728	4.01	30400	-14.64	20230126	24950	4.01	20230728	32000	-18.91	20221201	24950	4.01	20230728	0.39	N	034590	5000	218 억	99509	N	N	0	N	N
159	20231201	110348	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26100	50	2	0.19	8091100	311	38.25	26050	26100	25900	33850	18250	26050	26016.40	2.27	0	-100	26583	26316	26083	25816	25583	26200	25700	219	7800	5000	18750	50	1	4374754	1142	9.37	0.55	12	0.01	2785.00	47035.00	33450	20221130	-21.97	24950	20230728	4.61	30400	-14.14	20230126	24950	4.61	20230728	32000	-18.44	20221201	24950	4.61	20230728	0.39	N	034590	5000	218 억	99509	N	N	0	N	N
160	20231201	100349	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26000	-50	5	-0.19	338350	13	1.60	26050	26050	25900	33850	18250	26050	26026.92	2.27	0	0	26583	26316	26083	25816	25583	26200	25700	219	7800	5000	18750	50	1	4374754	1137	9.34	0.55	12	0.00	2785.00	47035.00	33450	20221130	-22.27	24950	20230728	4.21	30400	-14.47	20230126	24950	4.21	20230728	32000	-18.75	20221201	24950	4.21	20230728	0.39	N	034590	5000	218 억	99509	N	N	0	N	N
161	20231201	090345	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26050	0	3	0.00	0	0	0.00	0	0	0	33850	18250	26050	0.00	2.27	0	0	26583	26316	26083	25816	25583	26200	25700	219	7800	5000	18750	50	1	4374754	1140	9.35	0.55	12	0.00	2785.00	47035.00	33450	20221130	-22.12	24950	20230728	4.41	30400	-14.31	20230126	24950	4.41	20230728	32000	-18.59	20221201	24950	4.41	20230728	0.39	N	034590	5000	218 억	99509	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History