KissMeData/034590/price/prices-20241201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

ened 61b7199ccb Add accumulated files

2025-02-06 23:16:41 +09:00

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	160437	57	100.00	KOSPI	신저가	전기·가스	N	N	N	N	N	24600	-50	5	-0.20	60452400	2461	27.18	24800	24800	24500	32000	17300	24650	24564.16	1.86	-158	-1196	25183	24916	24733	24466	24283	24825	24375	219	7350	5000	18240	50	1	4374754	1076	6.14	0.50	12	0.06	4005.00	49677.00	29800	20240603	-17.45	24500	20241230	0.41	29800	-17.45	20240603	24500	0.41	20241230	29800	-17.45	20240603	24500	0.41	20241230	0.13	N	034590	5000	218 억	81381	N	N	0	N	N
3	20241231	150438	57	100.00	KOSPI	신저가	전기·가스	N	N	N	N	N	24600	-50	5	-0.20	60452400	2461	27.18	24800	24800	24500	32000	17300	24650	24564.16	1.86	-158	-1196	25183	24916	24733	24466	24283	24825	24375	219	7350	5000	18240	50	1	4374754	1076	6.14	0.50	12	0.06	4005.00	49677.00	29800	20240603	-17.45	24500	20241230	0.41	29800	-17.45	20240603	24500	0.41	20241230	29800	-17.45	20240603	24500	0.41	20241230	0.13	N	034590	5000	218 억	81381	N	N	0	N	N
4	20241231	140437	57	100.00	KOSPI	신저가	전기·가스	N	N	N	N	N	24600	-50	5	-0.20	60452400	2461	27.18	24800	24800	24500	32000	17300	24650	24564.16	1.86	-158	-1196	25183	24916	24733	24466	24283	24825	24375	219	7350	5000	18240	50	1	4374754	1076	6.14	0.50	12	0.06	4005.00	49677.00	29800	20240603	-17.45	24500	20241230	0.41	29800	-17.45	20240603	24500	0.41	20241230	29800	-17.45	20240603	24500	0.41	20241230	0.13	N	034590	5000	218 억	81381	N	N	0	N	N
5	20241231	130437	57	100.00	KOSPI	신저가	전기·가스	N	N	N	N	N	24600	-50	5	-0.20	60452400	2461	27.18	24800	24800	24500	32000	17300	24650	24564.16	1.86	-158	-1196	25183	24916	24733	24466	24283	24825	24375	219	7350	5000	18240	50	1	4374754	1076	6.14	0.50	12	0.06	4005.00	49677.00	29800	20240603	-17.45	24500	20241230	0.41	29800	-17.45	20240603	24500	0.41	20241230	29800	-17.45	20240603	24500	0.41	20241230	0.13	N	034590	5000	218 억	81381	N	N	0	N	N
6	20241231	120437	57	100.00	KOSPI	신저가	전기·가스	N	N	N	N	N	24600	-50	5	-0.20	60452400	2461	27.18	24800	24800	24500	32000	17300	24650	24564.16	1.86	-158	-1196	25183	24916	24733	24466	24283	24825	24375	219	7350	5000	18240	50	1	4374754	1076	6.14	0.50	12	0.06	4005.00	49677.00	29800	20240603	-17.45	24500	20241230	0.41	29800	-17.45	20240603	24500	0.41	20241230	29800	-17.45	20240603	24500	0.41	20241230	0.13	N	034590	5000	218 억	81381	N	N	0	N	N
7	20241231	110436	57	100.00	KOSPI	신저가	전기·가스	N	N	N	N	N	24600	-50	5	-0.20	60452400	2461	27.18	24800	24800	24500	32000	17300	24650	24564.16	1.86	-158	-1196	25183	24916	24733	24466	24283	24825	24375	219	7350	5000	18240	50	1	4374754	1076	6.14	0.50	12	0.06	4005.00	49677.00	29800	20240603	-17.45	24500	20241230	0.41	29800	-17.45	20240603	24500	0.41	20241230	29800	-17.45	20240603	24500	0.41	20241230	0.13	N	034590	5000	218 억	81381	N	N	0	N	N
8	20241231	100430	57	100.00	KOSPI	신저가	전기·가스	N	N	N	N	N	24600	-50	5	-0.20	60452400	2461	27.18	24800	24800	24500	32000	17300	24650	24564.16	1.86	-158	-1196	25183	24916	24733	24466	24283	24825	24375	219	7350	5000	18240	50	1	4374754	1076	6.14	0.50	12	0.06	4005.00	49677.00	29800	20240603	-17.45	24500	20241230	0.41	29800	-17.45	20240603	24500	0.41	20241230	29800	-17.45	20240603	24500	0.41	20241230	0.13	N	034590	5000	218 억	81381	N	N	0	N	N
9	20241231	090437	57	100.00	KOSPI	신저가	전기·가스	N	N	N	N	N	24600	-50	5	-0.20	60452400	2461	27.18	24800	24800	24500	32000	17300	24650	24564.16	1.86	-158	-1196	25183	24916	24733	24466	24283	24825	24375	219	7350	5000	18240	50	1	4374754	1076	6.14	0.50	12	0.06	4005.00	49677.00	29800	20240603	-17.45	24500	20241230	0.41	29800	-17.45	20240603	24500	0.41	20241230	29800	-17.45	20240603	24500	0.41	20241230	0.13	N	034590	5000	218 억	81381	N	N	0	N	N
10	20241230	160434	57	100.00	KOSPI	신저가	전기·가스	N	N	N	N	N	24600	-50	5	-0.20	60452400	2461	27.18	24800	24800	24500	32000	17300	24650	24564.16	1.86	0	-1196	25183	24916	24733	24466	24283	24825	24375	219	7350	5000	18240	50	1	4374754	1076	6.14	0.50	12	0.06	4005.00	49677.00	29800	20240603	-17.45	24500	20241230	0.41	29800	-17.45	20240603	24500	0.41	20241230	29800	-17.45	20240603	24500	0.41	20241230	0.13	N	034590	5000	218 억	81539	N	N	0	N	N
11	20241230	150438	57	100.00	KOSPI	신저가	전기·가스	N	N	N	N	N	24550	-100	5	-0.41	56898250	2316	25.58	24800	24800	24500	32000	17300	24650	24567.47	1.86	0	-1159	25183	24916	24733	24466	24283	24825	24375	219	7350	5000	18240	50	1	4374754	1074	6.13	0.49	12	0.05	4005.00	49677.00	29800	20240603	-17.62	24500	20241230	0.20	29800	-17.62	20240603	24500	0.20	20241230	29800	-17.62	20240603	24500	0.20	20241230	0.13	N	034590	5000	218 억	81539	N	N	0	N	N
12	20241230	140436	57	100.00	KOSPI	신저가	전기·가스	N	N	N	N	N	24550	-100	5	-0.41	51052150	2078	22.95	24800	24800	24500	32000	17300	24650	24567.93	1.86	0	-954	25183	24916	24733	24466	24283	24825	24375	219	7350	5000	18240	50	1	4374754	1074	6.13	0.49	12	0.05	4005.00	49677.00	29800	20240603	-17.62	24500	20241230	0.20	29800	-17.62	20240603	24500	0.20	20241230	29800	-17.62	20240603	24500	0.20	20241230	0.13	N	034590	5000	218 억	81539	N	N	0	N	N
13	20241230	130437	57	100.00	KOSPI	신저가	전기·가스	N	N	N	N	N	24550	-100	5	-0.41	44883900	1827	20.18	24800	24800	24500	32000	17300	24650	24567.00	1.86	0	-792	25183	24916	24733	24466	24283	24825	24375	219	7350	5000	18240	50	1	4374754	1074	6.13	0.49	12	0.04	4005.00	49677.00	29800	20240603	-17.62	24500	20241230	0.20	29800	-17.62	20240603	24500	0.20	20241230	29800	-17.62	20240603	24500	0.20	20241230	0.13	N	034590	5000	218 억	81539	N	N	0	N	N
14	20241230	120435	57	100.00	KOSPI	신저가	전기·가스	N	N	N	N	N	24600	-50	5	-0.20	38322650	1560	17.23	24800	24800	24500	32000	17300	24650	24565.80	1.86	0	-618	25183	24916	24733	24466	24283	24825	24375	219	7350	5000	18240	50	1	4374754	1076	6.14	0.50	12	0.04	4005.00	49677.00	29800	20240603	-17.45	24500	20241230	0.41	29800	-17.45	20240603	24500	0.41	20241230	29800	-17.45	20240603	24500	0.41	20241230	0.13	N	034590	5000	218 억	81539	N	N	0	N	N
15	20241230	110436	57	100.00	KOSPI	신저가	전기·가스	N	N	N	N	N	24550	-100	5	-0.41	32198500	1311	14.48	24800	24800	24500	32000	17300	24650	24560.26	1.86	0	-388	25183	24916	24733	24466	24283	24825	24375	219	7350	5000	18240	50	1	4374754	1074	6.13	0.49	12	0.03	4005.00	49677.00	29800	20240603	-17.62	24500	20241230	0.20	29800	-17.62	20240603	24500	0.20	20241230	29800	-17.62	20240603	24500	0.20	20241230	0.13	N	034590	5000	218 억	81539	N	N	0	N	N
16	20241230	100436	57	100.00	KOSPI	신저가	전기·가스	N	N	N	N	N	24500	-150	5	-0.61	25029750	1019	11.25	24800	24800	24500	32000	17300	24650	24563.05	1.86	0	-228	25183	24916	24733	24466	24283	24825	24375	219	7350	5000	18240	50	1	4374754	1072	6.12	0.49	12	0.02	4005.00	49677.00	29800	20240603	-17.79	24500	20241230	0.00	29800	-17.79	20240603	24500	0.00	20241230	29800	-17.79	20240603	24500	0.00	20241230	0.13	N	034590	5000	218 억	81539	N	N	0	N	N
17	20241230	090437	57	100.00	KOSPI	신저가	전기·가스	N	N	N	N	N	24650	0	3	0.00	4233000	172	1.90	24800	24800	24550	32000	17300	24650	24610.47	1.86	0	-3	25183	24916	24733	24466	24283	24825	24375	219	7350	5000	18240	50	1	4374754	1078	6.15	0.50	12	0.00	4005.00	49677.00	29800	20240603	-17.28	24550	20241230	0.41	29800	-17.28	20240603	24550	0.41	20241230	29800	-17.28	20240603	24550	0.41	20241230	0.13	N	034590	5000	218 억	81539	N	N	0	N	N
18	20241227	160434	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N	N	24650	-850	5	-3.33	223390300	9054	167.11	24950	25000	24550	33150	17850	25500	24673.11	1.87	0	-171	25700	25600	25500	25400	25300	25650	25450	219	7650	5000	18870	50	1	4374754	1078	6.15	0.50	12	0.21	4005.00	49677.00	29800	20240603	-17.28	24550	20241227	0.41	29800	-17.28	20240603	24550	0.41	20241227	29800	-17.28	20240603	24550	0.41	20241227	0.13	N	034590	5000	218 억	81751	N	N	0	N	N
19	20241227	150434	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N	N	24650	-850	5	-3.33	217548300	8817	162.74	24950	25000	24550	33150	17850	25500	24673.73	1.87	0	4	25700	25600	25500	25400	25300	25650	25450	219	7650	5000	18870	50	1	4374754	1078	6.15	0.50	12	0.20	4005.00	49677.00	29800	20240603	-17.28	24550	20241227	0.41	29800	-17.28	20240603	24550	0.41	20241227	29800	-17.28	20240603	24550	0.41	20241227	0.13	N	034590	5000	218 억	81751	N	N	0	N	N
20	20241227	140437	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N	N	24800	-700	5	-2.75	198686500	8053	148.63	24950	25000	24550	33150	17850	25500	24672.36	1.87	0	124	25700	25600	25500	25400	25300	25650	25450	219	7650	5000	18870	50	1	4374754	1085	6.19	0.50	12	0.18	4005.00	49677.00	29800	20240603	-16.78	24550	20241227	1.02	29800	-16.78	20240603	24550	1.02	20241227	29800	-16.78	20240603	24550	1.02	20241227	0.13	N	034590	5000	218 억	81751	N	N	0	N	N
21	20241227	130435	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N	N	24600	-900	5	-3.53	187321600	7592	140.13	24950	25000	24550	33150	17850	25500	24673.55	1.87	0	120	25700	25600	25500	25400	25300	25650	25450	219	7650	5000	18870	50	1	4374754	1076	6.14	0.50	12	0.17	4005.00	49677.00	29800	20240603	-17.45	24550	20241227	0.20	29800	-17.45	20240603	24550	0.20	20241227	29800	-17.45	20240603	24550	0.20	20241227	0.13	N	034590	5000	218 억	81751	N	N	0	N	N
22	20241227	120435	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N	N	24600	-900	5	-3.53	152870600	6191	114.27	24950	25000	24550	33150	17850	25500	24692.39	1.87	0	111	25700	25600	25500	25400	25300	25650	25450	219	7650	5000	18870	50	1	4374754	1076	6.14	0.50	12	0.14	4005.00	49677.00	29800	20240603	-17.45	24550	20241227	0.20	29800	-17.45	20240603	24550	0.20	20241227	29800	-17.45	20240603	24550	0.20	20241227	0.13	N	034590	5000	218 억	81751	N	N	0	N	N
23	20241227	110434	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N	N	24600	-900	5	-3.53	135163500	5471	100.98	24950	25000	24550	33150	17850	25500	24705.45	1.87	0	121	25700	25600	25500	25400	25300	25650	25450	219	7650	5000	18870	50	1	4374754	1076	6.14	0.50	12	0.13	4005.00	49677.00	29800	20240603	-17.45	24550	20241227	0.20	29800	-17.45	20240603	24550	0.20	20241227	29800	-17.45	20240603	24550	0.20	20241227	0.13	N	034590	5000	218 억	81751	N	N	0	N	N
24	20241227	100434	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N	N	24650	-850	5	-3.33	100792650	4075	75.21	24950	25000	24550	33150	17850	25500	24734.39	1.87	0	135	25700	25600	25500	25400	25300	25650	25450	219	7650	5000	18870	50	1	4374754	1078	6.15	0.50	12	0.09	4005.00	49677.00	29800	20240603	-17.28	24550	20241227	0.41	29800	-17.28	20240603	24550	0.41	20241227	29800	-17.28	20240603	24550	0.41	20241227	0.13	N	034590	5000	218 억	81751	N	N	0	N	N
25	20241227	090436	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N	N	24850	-650	5	-2.55	37739400	1518	28.02	24950	25000	24750	33150	17850	25500	24861.26	1.87	0	108	25700	25600	25500	25400	25300	25650	25450	219	7650	5000	18870	50	1	4374754	1087	6.20	0.50	12	0.03	4005.00	49677.00	29800	20240603	-16.61	24750	20241227	0.40	29800	-16.61	20240603	24750	0.40	20241227	29800	-16.61	20240603	24750	0.40	20241227	0.13	N	034590	5000	218 억	81751	N	N	0	N	N
26	20241226	160434	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25500	100	2	0.39	138057350	5418	137.79	25400	25600	25400	33000	17800	25400	25480.77	1.87	0	-1	25566	25482	25416	25332	25266	25525	25375	219	7600	5000	18790	50	1	4374754	1116	6.37	0.51	12	0.12	4005.00	49677.00	29800	20240603	-14.43	24850	20240125	2.62	29800	-14.43	20240603	24850	2.62	20240125	29800	-14.43	20240603	24850	2.62	20240125	0.13	N	034590	5000	218 억	81755	N	N	0	N	N
27	20241226	150431	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25500	100	2	0.39	121974450	4787	121.74	25400	25600	25400	33000	17800	25400	25480.35	1.87	0	1	25566	25482	25416	25332	25266	25525	25375	219	7600	5000	18790	50	1	4374754	1116	6.37	0.51	12	0.11	4005.00	49677.00	29800	20240603	-14.43	24850	20240125	2.62	29800	-14.43	20240603	24850	2.62	20240125	29800	-14.43	20240603	24850	2.62	20240125	0.13	N	034590	5000	218 억	81755	N	N	0	N	N
28	20241226	140431	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25500	100	2	0.39	101089900	3968	100.92	25400	25600	25400	33000	17800	25400	25476.29	1.87	0	-11	25566	25482	25416	25332	25266	25525	25375	219	7600	5000	18790	50	1	4374754	1116	6.37	0.51	12	0.09	4005.00	49677.00	29800	20240603	-14.43	24850	20240125	2.62	29800	-14.43	20240603	24850	2.62	20240125	29800	-14.43	20240603	24850	2.62	20240125	0.13	N	034590	5000	218 억	81755	N	N	0	N	N
29	20241226	130432	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25500	100	2	0.39	65640150	2579	65.59	25400	25500	25400	33000	17800	25400	25451.78	1.87	0	-11	25566	25482	25416	25332	25266	25525	25375	219	7600	5000	18790	50	1	4374754	1116	6.37	0.51	12	0.06	4005.00	49677.00	29800	20240603	-14.43	24850	20240125	2.62	29800	-14.43	20240603	24850	2.62	20240125	29800	-14.43	20240603	24850	2.62	20240125	0.13	N	034590	5000	218 억	81755	N	N	0	N	N
30	20241226	120431	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25450	50	2	0.20	55202500	2169	55.16	25400	25500	25400	33000	17800	25400	25450.67	1.87	0	0	25566	25482	25416	25332	25266	25525	25375	219	7600	5000	18790	50	1	4374754	1113	6.35	0.51	12	0.05	4005.00	49677.00	29800	20240603	-14.60	24850	20240125	2.41	29800	-14.60	20240603	24850	2.41	20240125	29800	-14.60	20240603	24850	2.41	20240125	0.13	N	034590	5000	218 억	81755	N	N	0	N	N
31	20241226	110432	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25500	100	2	0.39	45200650	1776	45.17	25400	25500	25400	33000	17800	25400	25450.82	1.87	0	0	25566	25482	25416	25332	25266	25525	25375	219	7600	5000	18790	50	1	4374754	1116	6.37	0.51	12	0.04	4005.00	49677.00	29800	20240603	-14.43	24850	20240125	2.62	29800	-14.43	20240603	24850	2.62	20240125	29800	-14.43	20240603	24850	2.62	20240125	0.13	N	034590	5000	218 억	81755	N	N	0	N	N
32	20241226	100432	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25500	100	2	0.39	27435950	1078	27.42	25400	25500	25400	33000	17800	25400	25450.79	1.87	0	0	25566	25482	25416	25332	25266	25525	25375	219	7600	5000	18790	50	1	4374754	1116	6.37	0.51	12	0.02	4005.00	49677.00	29800	20240603	-14.43	24850	20240125	2.62	29800	-14.43	20240603	24850	2.62	20240125	29800	-14.43	20240603	24850	2.62	20240125	0.13	N	034590	5000	218 억	81755	N	N	0	N	N
33	20241226	090432	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25400	0	3	0.00	152400	6	0.15	25400	25400	25400	33000	17800	25400	25400.00	1.87	0	0	25566	25482	25416	25332	25266	25525	25375	219	7600	5000	18790	50	1	4374754	1111	6.34	0.51	12	0.00	4005.00	49677.00	29800	20240603	-14.77	24850	20240125	2.21	29800	-14.77	20240603	24850	2.21	20240125	29800	-14.77	20240603	24850	2.21	20240125	0.13	N	034590	5000	218 억	81755	N	N	0	N	N
34	20241224	160431	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25400	50	2	0.20	99948300	3932	143.56	25350	25500	25350	32950	17750	25350	25419.20	1.87	0	-13	25650	25500	25400	25250	25150	25450	25200	219	7600	5000	18750	50	1	4374754	1111	6.34	0.51	12	0.09	4005.00	49677.00	29800	20240603	-14.77	24850	20240125	2.21	29800	-14.77	20240603	24850	2.21	20240125	29800	-14.77	20240603	24850	2.21	20240125	0.13	N	034590	5000	218 억	81768	N	N	5	N	N
35	20241224	150431	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25400	50	2	0.20	95985900	3776	137.86	25350	25500	25350	32950	17750	25350	25419.99	1.87	0	-13	25650	25500	25400	25250	25150	25450	25200	219	7600	5000	18750	50	1	4374754	1111	6.34	0.51	12	0.09	4005.00	49677.00	29800	20240603	-14.77	24850	20240125	2.21	29800	-14.77	20240603	24850	2.21	20240125	29800	-14.77	20240603	24850	2.21	20240125	0.13	N	034590	5000	218 억	81768	N	N	5	N	N
36	20241224	140430	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25450	100	2	0.39	66505950	2615	95.47	25350	25500	25350	32950	17750	25350	25432.49	1.87	0	-15	25650	25500	25400	25250	25150	25450	25200	219	7600	5000	18750	50	1	4374754	1113	6.35	0.51	12	0.06	4005.00	49677.00	29800	20240603	-14.60	24850	20240125	2.41	29800	-14.60	20240603	24850	2.41	20240125	29800	-14.60	20240603	24850	2.41	20240125	0.13	N	034590	5000	218 억	81768	N	N	5	N	N
37	20241224	130430	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25450	100	2	0.39	41641300	1638	59.80	25350	25450	25350	32950	17750	25350	25422.04	1.87	0	-16	25650	25500	25400	25250	25150	25450	25200	219	7600	5000	18750	50	1	4374754	1113	6.35	0.51	12	0.04	4005.00	49677.00	29800	20240603	-14.60	24850	20240125	2.41	29800	-14.60	20240603	24850	2.41	20240125	29800	-14.60	20240603	24850	2.41	20240125	0.13	N	034590	5000	218 억	81768	N	N	5	N	N
38	20241224	120430	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25400	50	2	0.20	17420550	686	25.05	25350	25450	25350	32950	17750	25350	25394.39	1.87	0	0	25650	25500	25400	25250	25150	25450	25200	219	7600	5000	18750	50	1	4374754	1111	6.34	0.51	12	0.02	4005.00	49677.00	29800	20240603	-14.77	24850	20240125	2.21	29800	-14.77	20240603	24850	2.21	20240125	29800	-14.77	20240603	24850	2.21	20240125	0.13	N	034590	5000	218 억	81768	N	N	5	N	N
39	20241224	110431	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25450	100	2	0.39	12188150	480	17.52	25350	25450	25350	32950	17750	25350	25391.98	1.87	0	0	25650	25500	25400	25250	25150	25450	25200	219	7600	5000	18750	50	1	4374754	1113	6.35	0.51	12	0.01	4005.00	49677.00	29800	20240603	-14.60	24850	20240125	2.41	29800	-14.60	20240603	24850	2.41	20240125	29800	-14.60	20240603	24850	2.41	20240125	0.13	N	034590	5000	218 억	81768	N	N	5	N	N
40	20241224	100431	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25400	50	2	0.20	11172100	440	16.06	25350	25450	25350	32950	17750	25350	25391.14	1.87	0	0	25650	25500	25400	25250	25150	25450	25200	219	7600	5000	18750	50	1	4374754	1111	6.34	0.51	12	0.01	4005.00	49677.00	29800	20240603	-14.77	24850	20240125	2.21	29800	-14.77	20240603	24850	2.21	20240125	29800	-14.77	20240603	24850	2.21	20240125	0.13	N	034590	5000	218 억	81768	N	N	5	N	N
41	20241224	090432	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25350	0	3	0.00	25350	1	0.04	25350	25350	25350	32950	17750	25350	25350.00	1.87	0	0	25650	25500	25400	25250	25150	25450	25200	219	7600	5000	18750	50	1	4374754	1109	6.33	0.51	12	0.00	4005.00	49677.00	29800	20240603	-14.93	24850	20240125	2.01	29800	-14.93	20240603	24850	2.01	20240125	29800	-14.93	20240603	24850	2.01	20240125	0.13	N	034590	5000	218 억	81768	N	N	5	N	N
42	20241223	160427	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25350	0	3	0.00	69615450	2739	258.15	25400	25550	25300	32950	17750	25350	25416.37	1.87	0	-64	25583	25466	25383	25266	25183	25450	25250	219	7600	5000	18750	50	1	4374754	1109	6.33	0.51	12	0.06	4005.00	49677.00	29800	20240603	-14.93	24850	20240125	2.01	29800	-14.93	20240603	24850	2.01	20240125	29800	-14.93	20240603	24850	2.01	20240125	0.13	N	034590	5000	218 억	81836	N	N	5	N	N
43	20241223	150430	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25400	50	2	0.20	69209850	2723	256.64	25400	25550	25300	32950	17750	25350	25416.76	1.87	0	-63	25583	25466	25383	25266	25183	25450	25250	219	7600	5000	18750	50	1	4374754	1111	6.34	0.51	12	0.06	4005.00	49677.00	29800	20240603	-14.77	24850	20240125	2.21	29800	-14.77	20240603	24850	2.21	20240125	29800	-14.77	20240603	24850	2.21	20240125	0.13	N	034590	5000	218 억	81836	N	N	0	N	N
44	20241223	140427	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25450	100	2	0.39	67025400	2637	248.54	25400	25550	25300	32950	17750	25350	25417.29	1.87	0	-63	25583	25466	25383	25266	25183	25450	25250	219	7600	5000	18750	50	1	4374754	1113	6.35	0.51	12	0.06	4005.00	49677.00	29800	20240603	-14.60	24850	20240125	2.41	29800	-14.60	20240603	24850	2.41	20240125	29800	-14.60	20240603	24850	2.41	20240125	0.13	N	034590	5000	218 억	81836	N	N	0	N	N
45	20241223	130427	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25450	100	2	0.39	58109150	2286	215.46	25400	25550	25300	32950	17750	25350	25419.58	1.87	0	-63	25583	25466	25383	25266	25183	25450	25250	219	7600	5000	18750	50	1	4374754	1113	6.35	0.51	12	0.05	4005.00	49677.00	29800	20240603	-14.60	24850	20240125	2.41	29800	-14.60	20240603	24850	2.41	20240125	29800	-14.60	20240603	24850	2.41	20240125	0.13	N	034590	5000	218 억	81836	N	N	0	N	N
46	20241223	120429	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25450	100	2	0.39	53681950	2112	199.06	25400	25550	25300	32950	17750	25350	25417.59	1.87	0	-63	25583	25466	25383	25266	25183	25450	25250	219	7600	5000	18750	50	1	4374754	1113	6.35	0.51	12	0.05	4005.00	49677.00	29800	20240603	-14.60	24850	20240125	2.41	29800	-14.60	20240603	24850	2.41	20240125	29800	-14.60	20240603	24850	2.41	20240125	0.13	N	034590	5000	218 억	81836	N	N	0	N	N
47	20241223	110427	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25500	150	2	0.59	43863250	1726	162.68	25400	25550	25300	32950	17750	25350	25413.24	1.87	0	-30	25583	25466	25383	25266	25183	25450	25250	219	7600	5000	18750	50	1	4374754	1116	6.37	0.51	12	0.04	4005.00	49677.00	29800	20240603	-14.43	24850	20240125	2.62	29800	-14.43	20240603	24850	2.62	20240125	29800	-14.43	20240603	24850	2.62	20240125	0.13	N	034590	5000	218 억	81836	N	N	0	N	N
48	20241223	100425	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25350	0	3	0.00	22477000	887	83.60	25400	25400	25300	32950	17750	25350	25340.47	1.87	0	0	25583	25466	25383	25266	25183	25450	25250	219	7600	5000	18750	50	1	4374754	1109	6.33	0.51	12	0.02	4005.00	49677.00	29800	20240603	-14.93	24850	20240125	2.01	29800	-14.93	20240603	24850	2.01	20240125	29800	-14.93	20240603	24850	2.01	20240125	0.13	N	034590	5000	218 억	81836	N	N	0	N	N
49	20241223	090427	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25350	0	3	0.00	4463200	176	16.59	25400	25400	25350	32950	17750	25350	25359.09	1.87	0	0	25583	25466	25383	25266	25183	25450	25250	219	7600	5000	18750	50	1	4374754	1109	6.33	0.51	12	0.00	4005.00	49677.00	29800	20240603	-14.93	24850	20240125	2.01	29800	-14.93	20240603	24850	2.01	20240125	29800	-14.93	20240603	24850	2.01	20240125	0.13	N	034590	5000	218 억	81836	N	N	0	N	N
50	20241220	160425	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25350	0	3	0.00	26903300	1061	12.14	25350	25500	25300	32950	17750	25350	25356.55	1.87	0	-7	25516	25432	25366	25282	25216	25475	25325	219	7600	5000	18750	50	1	4374754	1109	6.33	0.51	12	0.02	4005.00	49677.00	29800	20240603	-14.93	24850	20240125	2.01	29800	-14.93	20240603	24850	2.01	20240125	29800	-14.93	20240603	24850	2.01	20240125	0.13	N	034590	5000	218 억	81849	N	N	0	N	N
51	20241220	150427	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25400	50	2	0.20	26675150	1052	12.04	25350	25500	25300	32950	17750	25350	25356.61	1.87	0	-4	25516	25432	25366	25282	25216	25475	25325	219	7600	5000	18750	50	1	4374754	1111	6.34	0.51	12	0.02	4005.00	49677.00	29800	20240603	-14.77	24850	20240125	2.21	29800	-14.77	20240603	24850	2.21	20240125	29800	-14.77	20240603	24850	2.21	20240125	0.13	N	034590	5000	218 억	81849	N	N	0	N	N
52	20241220	140426	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25400	50	2	0.20	26344950	1039	11.89	25350	25500	25300	32950	17750	25350	25356.06	1.87	0	-4	25516	25432	25366	25282	25216	25475	25325	219	7600	5000	18750	50	1	4374754	1111	6.34	0.51	12	0.02	4005.00	49677.00	29800	20240603	-14.77	24850	20240125	2.21	29800	-14.77	20240603	24850	2.21	20240125	29800	-14.77	20240603	24850	2.21	20240125	0.13	N	034590	5000	218 억	81849	N	N	0	N	N
53	20241220	130425	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25350	0	3	0.00	16940600	668	7.64	25350	25500	25350	32950	17750	25350	25360.18	1.87	0	8	25516	25432	25366	25282	25216	25475	25325	219	7600	5000	18750	50	1	4374754	1109	6.33	0.51	12	0.02	4005.00	49677.00	29800	20240603	-14.93	24850	20240125	2.01	29800	-14.93	20240603	24850	2.01	20240125	29800	-14.93	20240603	24850	2.01	20240125	0.13	N	034590	5000	218 억	81849	N	N	0	N	N
54	20241220	120425	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25400	50	2	0.20	4366250	172	1.97	25350	25500	25350	32950	17750	25350	25385.17	1.87	0	8	25516	25432	25366	25282	25216	25475	25325	219	7600	5000	18750	50	1	4374754	1111	6.34	0.51	12	0.00	4005.00	49677.00	29800	20240603	-14.77	24850	20240125	2.21	29800	-14.77	20240603	24850	2.21	20240125	29800	-14.77	20240603	24850	2.21	20240125	0.13	N	034590	5000	218 억	81849	N	N	0	N	N
55	20241220	110424	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25350	0	3	0.00	3858250	152	1.74	25350	25500	25350	32950	17750	25350	25383.22	1.87	0	8	25516	25432	25366	25282	25216	25475	25325	219	7600	5000	18750	50	1	4374754	1109	6.33	0.51	12	0.00	4005.00	49677.00	29800	20240603	-14.93	24850	20240125	2.01	29800	-14.93	20240603	24850	2.01	20240125	29800	-14.93	20240603	24850	2.01	20240125	0.13	N	034590	5000	218 억	81849	N	N	0	N	N
56	20241220	100425	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25400	50	2	0.20	2994700	118	1.35	25350	25500	25350	32950	17750	25350	25378.81	1.87	0	5	25516	25432	25366	25282	25216	25475	25325	219	7600	5000	18750	50	1	4374754	1111	6.34	0.51	12	0.00	4005.00	49677.00	29800	20240603	-14.77	24850	20240125	2.21	29800	-14.77	20240603	24850	2.21	20240125	29800	-14.77	20240603	24850	2.21	20240125	0.13	N	034590	5000	218 억	81849	N	N	0	N	N
57	20241220	090426	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25350	0	3	0.00	304200	12	0.14	25350	25350	25350	32950	17750	25350	25350.00	1.87	0	-1	25516	25432	25366	25282	25216	25475	25325	219	7600	5000	18750	50	1	4374754	1109	6.33	0.51	12	0.00	4005.00	49677.00	29800	20240603	-14.93	24850	20240125	2.01	29800	-14.93	20240603	24850	2.01	20240125	29800	-14.93	20240603	24850	2.01	20240125	0.13	N	034590	5000	218 억	81849	N	N	0	N	N
58	20241219	160426	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25350	0	3	0.00	221906350	8741	152.10	25300	25450	25300	32950	17750	25350	25386.84	1.87	0	607	25516	25432	25366	25282	25216	25425	25275	219	7600	5000	18750	50	1	4374754	1109	6.33	0.51	12	0.20	4005.00	49677.00	29800	20240603	-14.93	24850	20240125	2.01	29800	-14.93	20240603	24850	2.01	20240125	29800	-14.93	20240603	24850	2.01	20240125	0.13	N	034590	5000	218 억	81742	N	N	8	N	N
59	20241219	150423	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25300	-50	5	-0.20	220918750	8702	151.42	25300	25450	25300	32950	17750	25350	25387.12	1.87	0	617	25516	25432	25366	25282	25216	25425	25275	219	7600	5000	18750	50	1	4374754	1107	6.32	0.51	12	0.20	4005.00	49677.00	29800	20240603	-15.10	24850	20240125	1.81	29800	-15.10	20240603	24850	1.81	20240125	29800	-15.10	20240603	24850	1.81	20240125	0.13	N	034590	5000	218 억	81742	N	N	8	N	N
60	20241219	140424	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25400	50	2	0.20	207992800	8192	142.54	25300	25450	25300	32950	17750	25350	25389.75	1.87	0	717	25516	25432	25366	25282	25216	25425	25275	219	7600	5000	18750	50	1	4374754	1111	6.34	0.51	12	0.19	4005.00	49677.00	29800	20240603	-14.77	24850	20240125	2.21	29800	-14.77	20240603	24850	2.21	20240125	29800	-14.77	20240603	24850	2.21	20240125	0.13	N	034590	5000	218 억	81742	N	N	8	N	N
61	20241219	130424	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25400	50	2	0.20	171412200	6749	117.44	25300	25450	25300	32950	17750	25350	25398.16	1.87	0	694	25516	25432	25366	25282	25216	25425	25275	219	7600	5000	18750	50	1	4374754	1111	6.34	0.51	12	0.15	4005.00	49677.00	29800	20240603	-14.77	24850	20240125	2.21	29800	-14.77	20240603	24850	2.21	20240125	29800	-14.77	20240603	24850	2.21	20240125	0.13	N	034590	5000	218 억	81742	N	N	8	N	N
62	20241219	120425	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25450	100	2	0.39	142149700	5597	97.39	25300	25450	25300	32950	17750	25350	25397.48	1.87	0	489	25516	25432	25366	25282	25216	25425	25275	219	7600	5000	18750	50	1	4374754	1113	6.35	0.51	12	0.13	4005.00	49677.00	29800	20240603	-14.60	24850	20240125	2.41	29800	-14.60	20240603	24850	2.41	20240125	29800	-14.60	20240603	24850	2.41	20240125	0.13	N	034590	5000	218 억	81742	N	N	8	N	N
63	20241219	110424	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25400	50	2	0.20	24438350	963	16.76	25300	25450	25300	32950	17750	25350	25377.31	1.87	0	202	25516	25432	25366	25282	25216	25425	25275	219	7600	5000	18750	50	1	4374754	1111	6.34	0.51	12	0.02	4005.00	49677.00	29800	20240603	-14.77	24850	20240125	2.21	29800	-14.77	20240603	24850	2.21	20240125	29800	-14.77	20240603	24850	2.21	20240125	0.13	N	034590	5000	218 억	81742	N	N	8	N	N
64	20241219	100418	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25400	50	2	0.20	11762500	464	8.07	25300	25400	25300	32950	17750	25350	25350.22	1.87	0	127	25516	25432	25366	25282	25216	25425	25275	219	7600	5000	18750	50	1	4374754	1111	6.34	0.51	12	0.01	4005.00	49677.00	29800	20240603	-14.77	24850	20240125	2.21	29800	-14.77	20240603	24850	2.21	20240125	29800	-14.77	20240603	24850	2.21	20240125	0.13	N	034590	5000	218 억	81742	N	N	8	N	N
65	20241219	090425	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25300	-50	5	-0.20	75900	3	0.05	25300	25300	25300	32950	17750	25350	25300.00	1.87	0	0	25516	25432	25366	25282	25216	25425	25275	219	7600	5000	18750	50	1	4374754	1107	6.32	0.51	12	0.00	4005.00	49677.00	29800	20240603	-15.10	24850	20240125	1.81	29800	-15.10	20240603	24850	1.81	20240125	29800	-15.10	20240603	24850	1.81	20240125	0.13	N	034590	5000	218 억	81742	N	N	8	N	N
66	20241218	160422	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25350	-50	5	-0.20	145683300	5747	2577.13	25350	25450	25300	33000	17800	25400	25349.45	1.87	0	399	25533	25466	25383	25316	25233	25500	25350	219	7600	5000	18790	50	1	4374754	1109	6.33	0.51	12	0.13	4005.00	49677.00	29800	20240603	-14.93	24850	20240125	2.01	29800	-14.93	20240603	24850	2.01	20240125	29800	-14.93	20240603	24850	2.01	20240125	0.13	N	034590	5000	218 억	81788	N	N	8	N	N
67	20241218	150424	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25350	-50	5	-0.20	125616900	4955	2221.97	25350	25450	25300	33000	17800	25400	25351.54	1.87	0	391	25533	25466	25383	25316	25233	25500	25350	219	7600	5000	18790	50	1	4374754	1109	6.33	0.51	12	0.11	4005.00	49677.00	29800	20240603	-14.93	24850	20240125	2.01	29800	-14.93	20240603	24850	2.01	20240125	29800	-14.93	20240603	24850	2.01	20240125	0.13	N	034590	5000	218 억	81788	N	N	0	N	N
68	20241218	140423	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25300	-100	5	-0.39	78343300	3090	1385.65	25350	25400	25300	33000	17800	25400	25353.82	1.87	0	408	25533	25466	25383	25316	25233	25500	25350	219	7600	5000	18790	50	1	4374754	1107	6.32	0.51	12	0.07	4005.00	49677.00	29800	20240603	-15.10	24850	20240125	1.81	29800	-15.10	20240603	24850	1.81	20240125	29800	-15.10	20240603	24850	1.81	20240125	0.13	N	034590	5000	218 억	81788	N	N	0	N	N
69	20241218	130424	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25400	0	3	0.00	74307650	2931	1314.35	25350	25400	25300	33000	17800	25400	25352.32	1.87	0	320	25533	25466	25383	25316	25233	25500	25350	219	7600	5000	18790	50	1	4374754	1111	6.34	0.51	12	0.07	4005.00	49677.00	29800	20240603	-14.77	24850	20240125	2.21	29800	-14.77	20240603	24850	2.21	20240125	29800	-14.77	20240603	24850	2.21	20240125	0.13	N	034590	5000	218 억	81788	N	N	0	N	N
70	20241218	120424	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25350	-50	5	-0.20	66590000	2627	1178.03	25350	25400	25300	33000	17800	25400	25348.31	1.87	0	205	25533	25466	25383	25316	25233	25500	25350	219	7600	5000	18790	50	1	4374754	1109	6.33	0.51	12	0.06	4005.00	49677.00	29800	20240603	-14.93	24850	20240125	2.01	29800	-14.93	20240603	24850	2.01	20240125	29800	-14.93	20240603	24850	2.01	20240125	0.13	N	034590	5000	218 억	81788	N	N	0	N	N
71	20241218	110424	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25350	-50	5	-0.20	17385250	686	307.62	25350	25400	25300	33000	17800	25400	25342.93	1.87	0	108	25533	25466	25383	25316	25233	25500	25350	219	7600	5000	18790	50	1	4374754	1109	6.33	0.51	12	0.02	4005.00	49677.00	29800	20240603	-14.93	24850	20240125	2.01	29800	-14.93	20240603	24850	2.01	20240125	29800	-14.93	20240603	24850	2.01	20240125	0.13	N	034590	5000	218 억	81788	N	N	0	N	N
72	20241218	100424	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25400	0	3	0.00	2080250	82	36.77	25350	25400	25350	33000	17800	25400	25368.90	1.87	0	24	25533	25466	25383	25316	25233	25500	25350	219	7600	5000	18790	50	1	4374754	1111	6.34	0.51	12	0.00	4005.00	49677.00	29800	20240603	-14.77	24850	20240125	2.21	29800	-14.77	20240603	24850	2.21	20240125	29800	-14.77	20240603	24850	2.21	20240125	0.13	N	034590	5000	218 억	81788	N	N	0	N	N
73	20241218	090425	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25350	-50	5	-0.20	25350	1	0.45	25350	25350	25350	33000	17800	25400	25350.00	1.87	0	0	25533	25466	25383	25316	25233	25500	25350	219	7600	5000	18790	50	1	4374754	1109	6.33	0.51	12	0.00	4005.00	49677.00	29800	20240603	-14.93	24850	20240125	2.01	29800	-14.93	20240603	24850	2.01	20240125	29800	-14.93	20240603	24850	2.01	20240125	0.13	N	034590	5000	218 억	81788	N	N	0	N	N
74	20241217	160421	57	100.00	KOSPI			N	N	N	N	N	25400	100	2	0.40	5649650	223	16.00	25300	25450	25300	32850	17750	25300	25334.75	1.87	0	13	25566	25432	25366	25232	25166	25400	25200	219	7550	5000	18720	50	1	4374754	1111	6.34	0.51	12	0.01	4005.00	49677.00	29800	20240603	-14.77	24850	20240125	2.21	29800	-14.77	20240603	24850	2.21	20240125	29800	-14.77	20240603	24850	2.21	20240125	0.13	N	034590	5000	218 억	81788	N	N	0	N	N
75	20241217	150423	57	100.00	KOSPI			N	N	N	N	N	25350	50	2	0.20	5192550	205	14.71	25300	25450	25300	32850	17750	25300	25329.51	1.87	0	0	25566	25432	25366	25232	25166	25400	25200	219	7550	5000	18720	50	1	4374754	1109	6.33	0.51	12	0.00	4005.00	49677.00	29800	20240603	-14.93	24850	20240125	2.01	29800	-14.93	20240603	24850	2.01	20240125	29800	-14.93	20240603	24850	2.01	20240125	0.13	N	034590	5000	218 억	81788	N	N	0	N	N
76	20241217	140425	57	100.00	KOSPI			N	N	N	N	N	25350	50	2	0.20	4305750	170	12.20	25300	25450	25300	32850	17750	25300	25327.94	1.87	0	0	25566	25432	25366	25232	25166	25400	25200	219	7550	5000	18720	50	1	4374754	1109	6.33	0.51	12	0.00	4005.00	49677.00	29800	20240603	-14.93	24850	20240125	2.01	29800	-14.93	20240603	24850	2.01	20240125	29800	-14.93	20240603	24850	2.01	20240125	0.13	N	034590	5000	218 억	81788	N	N	0	N	N
77	20241217	130414	57	100.00	KOSPI			N	N	N	N	N	25400	100	2	0.40	3215700	127	9.11	25300	25450	25300	32850	17750	25300	25320.47	1.87	0	0	25566	25432	25366	25232	25166	25400	25200	219	7550	5000	18720	50	1	4374754	1111	6.34	0.51	12	0.00	4005.00	49677.00	29800	20240603	-14.77	24850	20240125	2.21	29800	-14.77	20240603	24850	2.21	20240125	29800	-14.77	20240603	24850	2.21	20240125	0.13	N	034590	5000	218 억	81788	N	N	0	N	N
78	20241217	120422	57	100.00	KOSPI			N	N	N	N	N	25300	0	3	0.00	2886000	114	8.18	25300	25450	25300	32850	17750	25300	25315.79	1.87	0	0	25566	25432	25366	25232	25166	25400	25200	219	7550	5000	18720	50	1	4374754	1107	6.32	0.51	12	0.00	4005.00	49677.00	29800	20240603	-15.10	24850	20240125	1.81	29800	-15.10	20240603	24850	1.81	20240125	29800	-15.10	20240603	24850	1.81	20240125	0.13	N	034590	5000	218 억	81788	N	N	0	N	N
79	20241217	110422	57	100.00	KOSPI			N	N	N	N	N	25350	50	2	0.20	1342700	53	3.80	25300	25450	25300	32850	17750	25300	25333.96	1.87	0	0	25566	25432	25366	25232	25166	25400	25200	219	7550	5000	18720	50	1	4374754	1109	6.33	0.51	12	0.00	4005.00	49677.00	29800	20240603	-14.93	24850	20240125	2.01	29800	-14.93	20240603	24850	2.01	20240125	29800	-14.93	20240603	24850	2.01	20240125	0.13	N	034590	5000	218 억	81788	N	N	0	N	N
80	20241217	100414	57	100.00	KOSPI			N	N	N	N	N	25400	100	2	0.40	1089200	43	3.08	25300	25450	25300	32850	17750	25300	25330.23	1.87	0	0	25566	25432	25366	25232	25166	25400	25200	219	7550	5000	18720	50	1	4374754	1111	6.34	0.51	12	0.00	4005.00	49677.00	29800	20240603	-14.77	24850	20240125	2.21	29800	-14.77	20240603	24850	2.21	20240125	29800	-14.77	20240603	24850	2.21	20240125	0.13	N	034590	5000	218 억	81788	N	N	0	N	N
81	20241217	090422	57	100.00	KOSPI			N	N	N	N	N	25300	0	3	0.00	25300	1	0.07	25300	25300	25300	32850	17750	25300	25300.00	1.87	0	0	25566	25432	25366	25232	25166	25400	25200	219	7550	5000	18720	50	1	4374754	1107	6.32	0.51	12	0.00	4005.00	49677.00	29800	20240603	-15.10	24850	20240125	1.81	29800	-15.10	20240603	24850	1.81	20240125	29800	-15.10	20240603	24850	1.81	20240125	0.13	N	034590	5000	218 억	81788	N	N	0	N	N
82	20241216	160419	57	100.00	KOSPI			N	N	N	N	N	25300	0	3	0.00	35392300	1394	47.43	25300	25500	25300	32850	17750	25300	25389.02	1.87	0	-121	25566	25432	25316	25182	25066	25375	25125	219	7550	5000	18720	50	1	4374754	1107	6.32	0.51	12	0.03	4005.00	49677.00	29800	20240603	-15.10	24850	20240125	1.81	29800	-15.10	20240603	24850	1.81	20240125	29800	-15.10	20240603	24850	1.81	20240125	0.13	N	034590	5000	218 억	81792	N	N	4	N	N
83	20241216	150422	57	100.00	KOSPI			N	N	N	N	N	25400	100	2	0.40	33773100	1330	45.25	25300	25500	25300	32850	17750	25300	25393.31	1.87	0	-110	25566	25432	25316	25182	25066	25375	25125	219	7550	5000	18720	50	1	4374754	1111	6.34	0.51	12	0.03	4005.00	49677.00	29800	20240603	-14.77	24850	20240125	2.21	29800	-14.77	20240603	24850	2.21	20240125	29800	-14.77	20240603	24850	2.21	20240125	0.13	N	034590	5000	218 억	81792	N	N	4	N	N
84	20241216	140421	57	100.00	KOSPI			N	N	N	N	N	25400	100	2	0.40	26726000	1052	35.79	25300	25500	25300	32850	17750	25300	25404.94	1.87	0	-116	25566	25432	25316	25182	25066	25375	25125	219	7550	5000	18720	50	1	4374754	1111	6.34	0.51	12	0.02	4005.00	49677.00	29800	20240603	-14.77	24850	20240125	2.21	29800	-14.77	20240603	24850	2.21	20240125	29800	-14.77	20240603	24850	2.21	20240125	0.13	N	034590	5000	218 억	81792	N	N	4	N	N
85	20241216	130422	57	100.00	KOSPI			N	N	N	N	N	25450	150	2	0.59	20923900	824	28.04	25300	25450	25300	32850	17750	25300	25393.08	1.87	0	-55	25566	25432	25316	25182	25066	25375	25125	219	7550	5000	18720	50	1	4374754	1113	6.35	0.51	12	0.02	4005.00	49677.00	29800	20240603	-14.60	24850	20240125	2.41	29800	-14.60	20240603	24850	2.41	20240125	29800	-14.60	20240603	24850	2.41	20240125	0.13	N	034590	5000	218 억	81792	N	N	4	N	N
86	20241216	120422	57	100.00	KOSPI			N	N	N	N	N	25400	100	2	0.40	20771200	818	27.83	25300	25450	25300	32850	17750	25300	25392.67	1.87	0	-55	25566	25432	25316	25182	25066	25375	25125	219	7550	5000	18720	50	1	4374754	1111	6.34	0.51	12	0.02	4005.00	49677.00	29800	20240603	-14.77	24850	20240125	2.21	29800	-14.77	20240603	24850	2.21	20240125	29800	-14.77	20240603	24850	2.21	20240125	0.13	N	034590	5000	218 억	81792	N	N	4	N	N
87	20241216	110421	57	100.00	KOSPI			N	N	N	N	N	25400	100	2	0.40	19145450	754	25.65	25300	25400	25300	32850	17750	25300	25391.84	1.87	0	-55	25566	25432	25316	25182	25066	25375	25125	219	7550	5000	18720	50	1	4374754	1111	6.34	0.51	12	0.02	4005.00	49677.00	29800	20240603	-14.77	24850	20240125	2.21	29800	-14.77	20240603	24850	2.21	20240125	29800	-14.77	20240603	24850	2.21	20240125	0.13	N	034590	5000	218 억	81792	N	N	4	N	N
88	20241216	100422	57	100.00	KOSPI			N	N	N	N	N	25400	100	2	0.40	1849550	73	2.48	25300	25400	25300	32850	17750	25300	25336.30	1.87	0	-24	25566	25432	25316	25182	25066	25375	25125	219	7550	5000	18720	50	1	4374754	1111	6.34	0.51	12	0.00	4005.00	49677.00	29800	20240603	-14.77	24850	20240125	2.21	29800	-14.77	20240603	24850	2.21	20240125	29800	-14.77	20240603	24850	2.21	20240125	0.13	N	034590	5000	218 억	81792	N	N	4	N	N
89	20241216	090423	57	100.00	KOSPI			N	N	N	N	N	25300	0	3	0.00	1113200	44	1.50	25300	25300	25300	32850	17750	25300	25300.00	1.87	0	0	25566	25432	25316	25182	25066	25375	25125	219	7550	5000	18720	50	1	4374754	1107	6.32	0.51	12	0.00	4005.00	49677.00	29800	20240603	-15.10	24850	20240125	1.81	29800	-15.10	20240603	24850	1.81	20240125	29800	-15.10	20240603	24850	1.81	20240125	0.13	N	034590	5000	218 억	81792	N	N	4	N	N
90	20241213	160415	57	100.00	KOSPI			N	N	N	N	N	25300	-50	5	-0.20	74179700	2934	273.69	25450	25450	25200	32950	17750	25350	25282.79	1.87	0	72	25483	25416	25333	25266	25183	25425	25275	219	7600	5000	18750	50	1	4374754	1107	6.32	0.51	12	0.07	4005.00	49677.00	29800	20240603	-15.10	24850	20240125	1.81	29800	-15.10	20240603	24850	1.81	20240125	29800	-15.10	20240603	24850	1.81	20240125	0.13	N	034590	5000	218 억	81818	N	N	4	N	N
91	20241213	150420	57	100.00	KOSPI			N	N	N	N	N	25350	0	3	0.00	69547300	2751	256.62	25450	25450	25200	32950	17750	25350	25280.73	1.87	0	78	25483	25416	25333	25266	25183	25425	25275	219	7600	5000	18750	50	1	4374754	1109	6.33	0.51	12	0.06	4005.00	49677.00	29800	20240603	-14.93	24850	20240125	2.01	29800	-14.93	20240603	24850	2.01	20240125	29800	-14.93	20240603	24850	2.01	20240125	0.13	N	034590	5000	218 억	81818	N	N	0	N	N
92	20241213	140422	57	100.00	KOSPI			N	N	N	N	N	25350	0	3	0.00	69014950	2730	254.66	25450	25450	25200	32950	17750	25350	25280.20	1.87	0	78	25483	25416	25333	25266	25183	25425	25275	219	7600	5000	18750	50	1	4374754	1109	6.33	0.51	12	0.06	4005.00	49677.00	29800	20240603	-14.93	24850	20240125	2.01	29800	-14.93	20240603	24850	2.01	20240125	29800	-14.93	20240603	24850	2.01	20240125	0.13	N	034590	5000	218 억	81818	N	N	0	N	N
93	20241213	130422	57	100.00	KOSPI			N	N	N	N	N	25300	-50	5	-0.20	68989600	2729	254.57	25450	25450	25200	32950	17750	25350	25280.18	1.87	0	78	25483	25416	25333	25266	25183	25425	25275	219	7600	5000	18750	50	1	4374754	1107	6.32	0.51	12	0.06	4005.00	49677.00	29800	20240603	-15.10	24850	20240125	1.81	29800	-15.10	20240603	24850	1.81	20240125	29800	-15.10	20240603	24850	1.81	20240125	0.13	N	034590	5000	218 억	81818	N	N	0	N	N
94	20241213	120421	57	100.00	KOSPI			N	N	N	N	N	25300	-50	5	-0.20	48572400	1922	179.29	25450	25450	25200	32950	17750	25350	25271.80	1.87	0	78	25483	25416	25333	25266	25183	25425	25275	219	7600	5000	18750	50	1	4374754	1107	6.32	0.51	12	0.04	4005.00	49677.00	29800	20240603	-15.10	24850	20240125	1.81	29800	-15.10	20240603	24850	1.81	20240125	29800	-15.10	20240603	24850	1.81	20240125	0.13	N	034590	5000	218 억	81818	N	N	0	N	N
95	20241213	110420	57	100.00	KOSPI			N	N	N	N	N	25250	-100	5	-0.39	31577100	1249	116.51	25450	25450	25250	32950	17750	25350	25281.91	1.87	0	101	25483	25416	25333	25266	25183	25425	25275	219	7600	5000	18750	50	1	4374754	1105	6.30	0.51	12	0.03	4005.00	49677.00	29800	20240603	-15.27	24850	20240125	1.61	29800	-15.27	20240603	24850	1.61	20240125	29800	-15.27	20240603	24850	1.61	20240125	0.13	N	034590	5000	218 억	81818	N	N	0	N	N
96	20241213	100420	57	100.00	KOSPI			N	N	N	N	N	25400	50	2	0.20	17378500	687	64.09	25450	25450	25250	32950	17750	25350	25296.22	1.87	0	101	25483	25416	25333	25266	25183	25425	25275	219	7600	5000	18750	50	1	4374754	1111	6.34	0.51	12	0.02	4005.00	49677.00	29800	20240603	-14.77	24850	20240125	2.21	29800	-14.77	20240603	24850	2.21	20240125	29800	-14.77	20240603	24850	2.21	20240125	0.13	N	034590	5000	218 억	81818	N	N	0	N	N
97	20241213	090421	57	100.00	KOSPI			N	N	N	N	N	25450	100	2	0.39	355100	14	1.31	25450	25450	25350	32950	17750	25350	25364.29	1.87	0	0	25483	25416	25333	25266	25183	25425	25275	219	7600	5000	18750	50	1	4374754	1113	6.35	0.51	12	0.00	4005.00	49677.00	29800	20240603	-14.60	24850	20240125	2.41	29800	-14.60	20240603	24850	2.41	20240125	29800	-14.60	20240603	24850	2.41	20240125	0.13	N	034590	5000	218 억	81818	N	N	0	N	N
98	20241212	160426	57	100.00	KOSPI			N	N	N	N	N	25350	100	2	0.40	27096550	1070	99.26	25350	25400	25250	32800	17700	25250	25323.88	1.87	0	1	26016	25632	25316	24932	24616	25475	24775	219	7550	5000	18680	50	1	4374754	1109	6.33	0.51	12	0.02	4005.00	49677.00	29800	20240603	-14.93	24850	20240125	2.01	29800	-14.93	20240603	24850	2.01	20240125	29800	-14.93	20240603	24850	2.01	20240125	0.15	N	034590	5000	218 억	81819	N	N	0	N	N
99	20241212	150419	57	100.00	KOSPI			N	N	N	N	N	25350	100	2	0.40	26082550	1030	95.55	25350	25400	25250	32800	17700	25250	25322.86	1.87	0	0	26016	25632	25316	24932	24616	25475	24775	219	7550	5000	18680	50	1	4374754	1109	6.33	0.51	12	0.02	4005.00	49677.00	29800	20240603	-14.93	24850	20240125	2.01	29800	-14.93	20240603	24850	2.01	20240125	29800	-14.93	20240603	24850	2.01	20240125	0.15	N	034590	5000	218 억	81819	N	N	0	N	N
100	20241212	140419	57	100.00	KOSPI			N	N	N	N	N	25350	100	2	0.40	26057200	1029	95.45	25350	25400	25250	32800	17700	25250	25322.84	1.87	0	0	26016	25632	25316	24932	24616	25475	24775	219	7550	5000	18680	50	1	4374754	1109	6.33	0.51	12	0.02	4005.00	49677.00	29800	20240603	-14.93	24850	20240125	2.01	29800	-14.93	20240603	24850	2.01	20240125	29800	-14.93	20240603	24850	2.01	20240125	0.15	N	034590	5000	218 억	81819	N	N	0	N	N
101	20241212	130417	57	100.00	KOSPI			N	N	N	N	N	25350	100	2	0.40	16170700	639	59.28	25350	25400	25250	32800	17700	25250	25306.26	1.87	0	0	26016	25632	25316	24932	24616	25475	24775	219	7550	5000	18680	50	1	4374754	1109	6.33	0.51	12	0.01	4005.00	49677.00	29800	20240603	-14.93	24850	20240125	2.01	29800	-14.93	20240603	24850	2.01	20240125	29800	-14.93	20240603	24850	2.01	20240125	0.15	N	034590	5000	218 억	81819	N	N	0	N	N
102	20241212	120416	57	100.00	KOSPI			N	N	N	N	N	25350	100	2	0.40	16018550	633	58.72	25350	25350	25250	32800	17700	25250	25305.77	1.87	0	0	26016	25632	25316	24932	24616	25475	24775	219	7550	5000	18680	50	1	4374754	1109	6.33	0.51	12	0.01	4005.00	49677.00	29800	20240603	-14.93	24850	20240125	2.01	29800	-14.93	20240603	24850	2.01	20240125	29800	-14.93	20240603	24850	2.01	20240125	0.15	N	034590	5000	218 억	81819	N	N	0	N	N
103	20241212	110417	57	100.00	KOSPI			N	N	N	N	N	25350	100	2	0.40	15739700	622	57.70	25350	25350	25250	32800	17700	25250	25304.98	1.87	0	0	26016	25632	25316	24932	24616	25475	24775	219	7550	5000	18680	50	1	4374754	1109	6.33	0.51	12	0.01	4005.00	49677.00	29800	20240603	-14.93	24850	20240125	2.01	29800	-14.93	20240603	24850	2.01	20240125	29800	-14.93	20240603	24850	2.01	20240125	0.15	N	034590	5000	218 억	81819	N	N	0	N	N
104	20241212	100415	57	100.00	KOSPI			N	N	N	N	N	25250	0	3	0.00	1742650	69	6.40	25350	25350	25250	32800	17700	25250	25255.80	1.87	0	0	26016	25632	25316	24932	24616	25475	24775	219	7550	5000	18680	50	1	4374754	1105	6.30	0.51	12	0.00	4005.00	49677.00	29800	20240603	-15.27	24850	20240125	1.61	29800	-15.27	20240603	24850	1.61	20240125	29800	-15.27	20240603	24850	1.61	20240125	0.15	N	034590	5000	218 억	81819	N	N	0	N	N
105	20241212	090419	57	100.00	KOSPI			N	N	N	N	N	25250	0	3	0.00	151600	6	0.56	25350	25350	25250	32800	17700	25250	25266.67	1.87	0	0	26016	25632	25316	24932	24616	25475	24775	219	7550	5000	18680	50	1	4374754	1105	6.30	0.51	12	0.00	4005.00	49677.00	29800	20240603	-15.27	24850	20240125	1.61	29800	-15.27	20240603	24850	1.61	20240125	29800	-15.27	20240603	24850	1.61	20240125	0.15	N	034590	5000	218 억	81819	N	N	0	N	N
106	20241211	160415	57	100.00	KOSPI			N	N	N	N	N	25250	150	2	0.60	27216850	1078	32.74	25700	25700	25000	32600	17600	25100	25247.54	1.87	0	5	25400	25250	25050	24900	24700	25325	24975	219	7500	5000	18570	50	1	4374754	1105	6.30	0.51	12	0.02	4005.00	49677.00	29800	20240603	-15.27	24850	20240125	1.61	29800	-15.27	20240603	24850	1.61	20240125	29800	-15.27	20240603	24850	1.61	20240125	0.15	N	034590	5000	218 억	81834	N	N	0	N	N
107	20241211	150322	57	100.00	KOSPI			N	N	N	N	N	25200	100	2	0.40	14969850	593	18.01	25700	25700	25000	32600	17600	25100	25244.27	1.87	0	-15	25400	25250	25050	24900	24700	25325	24975	219	7500	5000	18570	50	1	4374754	1102	6.29	0.51	12	0.01	4005.00	49677.00	29800	20240603	-15.44	24850	20240125	1.41	29800	-15.44	20240603	24850	1.41	20240125	29800	-15.44	20240603	24850	1.41	20240125	0.15	N	034590	5000	218 억	81834	N	N	0	N	N
108	20241211	140418	57	100.00	KOSPI			N	N	N	N	N	25200	100	2	0.40	12499150	495	15.03	25700	25700	25000	32600	17600	25100	25250.81	1.87	0	-15	25400	25250	25050	24900	24700	25325	24975	219	7500	5000	18570	50	1	4374754	1102	6.29	0.51	12	0.01	4005.00	49677.00	29800	20240603	-15.44	24850	20240125	1.41	29800	-15.44	20240603	24850	1.41	20240125	29800	-15.44	20240603	24850	1.41	20240125	0.15	N	034590	5000	218 억	81834	N	N	0	N	N
109	20241211	130419	57	100.00	KOSPI			N	N	N	N	N	25200	100	2	0.40	12473950	494	15.00	25700	25700	25000	32600	17600	25100	25250.91	1.87	0	-15	25400	25250	25050	24900	24700	25325	24975	219	7500	5000	18570	50	1	4374754	1102	6.29	0.51	12	0.01	4005.00	49677.00	29800	20240603	-15.44	24850	20240125	1.41	29800	-15.44	20240603	24850	1.41	20240125	29800	-15.44	20240603	24850	1.41	20240125	0.15	N	034590	5000	218 억	81834	N	N	0	N	N
110	20241211	120420	57	100.00	KOSPI			N	N	N	N	N	25300	200	2	0.80	11464900	454	13.79	25700	25700	25000	32600	17600	25100	25253.08	1.87	0	-15	25400	25250	25050	24900	24700	25325	24975	219	7500	5000	18570	50	1	4374754	1107	6.32	0.51	12	0.01	4005.00	49677.00	29800	20240603	-15.10	24850	20240125	1.81	29800	-15.10	20240603	24850	1.81	20240125	29800	-15.10	20240603	24850	1.81	20240125	0.15	N	034590	5000	218 억	81834	N	N	0	N	N
111	20241211	110418	57	100.00	KOSPI			N	N	N	N	N	25300	200	2	0.80	6153150	244	7.41	25700	25700	25000	32600	17600	25100	25217.83	1.87	0	-15	25400	25250	25050	24900	24700	25325	24975	219	7500	5000	18570	50	1	4374754	1107	6.32	0.51	12	0.01	4005.00	49677.00	29800	20240603	-15.10	24850	20240125	1.81	29800	-15.10	20240603	24850	1.81	20240125	29800	-15.10	20240603	24850	1.81	20240125	0.15	N	034590	5000	218 억	81834	N	N	0	N	N
112	20241211	100418	57	100.00	KOSPI			N	N	N	N	N	25250	150	2	0.60	5546200	220	6.68	25700	25700	25000	32600	17600	25100	25210.00	1.87	0	-15	25400	25250	25050	24900	24700	25325	24975	219	7500	5000	18570	50	1	4374754	1105	6.30	0.51	12	0.01	4005.00	49677.00	29800	20240603	-15.27	24850	20240125	1.61	29800	-15.27	20240603	24850	1.61	20240125	29800	-15.27	20240603	24850	1.61	20240125	0.15	N	034590	5000	218 억	81834	N	N	0	N	N
113	20241211	090421	57	100.00	KOSPI			N	N	N	N	N	25200	100	2	0.40	1038850	41	1.25	25700	25700	25050	32600	17600	25100	25337.80	1.87	0	0	25400	25250	25050	24900	24700	25325	24975	219	7500	5000	18570	50	1	4374754	1102	6.29	0.51	12	0.00	4005.00	49677.00	29800	20240603	-15.44	24850	20240125	1.41	29800	-15.44	20240603	24850	1.41	20240125	29800	-15.44	20240603	24850	1.41	20240125	0.15	N	034590	5000	218 억	81834	N	N	0	N	N
114	20241210	160416	57	100.00	KOSPI	신저가		N	N	N	N	N	25100	100	2	0.40	82483950	3293	41.67	25000	25200	24850	32500	17500	25000	25048.27	1.87	0	-37	25533	25266	25083	24816	24633	25175	24725	219	7500	5000	18500	50	1	4374754	1098	6.27	0.51	12	0.08	4005.00	49677.00	29800	20240603	-15.77	24850	20241210	1.01	29800	-15.77	20240603	24850	1.01	20241210	29800	-15.77	20240603	24850	1.01	20241210	0.15	N	034590	5000	218 억	81873	N	N	0	N	N
115	20241210	150417	57	100.00	KOSPI	신저가		N	N	N	N	N	25150	150	2	0.60	77237250	3084	39.03	25000	25200	24850	32500	17500	25000	25044.50	1.87	0	-31	25533	25266	25083	24816	24633	25175	24725	219	7500	5000	18500	50	1	4374754	1100	6.28	0.51	12	0.07	4005.00	49677.00	29800	20240603	-15.60	24850	20241210	1.21	29800	-15.60	20240603	24850	1.21	20241210	29800	-15.60	20240603	24850	1.21	20241210	0.15	N	034590	5000	218 억	81873	N	N	0	N	N
116	20241210	140416	57	100.00	KOSPI	신저가		N	N	N	N	N	25150	150	2	0.60	63179400	2525	31.95	25000	25200	24850	32500	17500	25000	25021.54	1.87	0	-31	25533	25266	25083	24816	24633	25175	24725	219	7500	5000	18500	50	1	4374754	1100	6.28	0.51	12	0.06	4005.00	49677.00	29800	20240603	-15.60	24850	20241210	1.21	29800	-15.60	20240603	24850	1.21	20241210	29800	-15.60	20240603	24850	1.21	20241210	0.15	N	034590	5000	218 억	81873	N	N	0	N	N
117	20241210	130415	57	100.00	KOSPI	신저가		N	N	N	N	N	25150	150	2	0.60	57775650	2310	29.23	25000	25200	24850	32500	17500	25000	25011.10	1.87	0	-31	25533	25266	25083	24816	24633	25175	24725	219	7500	5000	18500	50	1	4374754	1100	6.28	0.51	12	0.05	4005.00	49677.00	29800	20240603	-15.60	24850	20241210	1.21	29800	-15.60	20240603	24850	1.21	20241210	29800	-15.60	20240603	24850	1.21	20241210	0.15	N	034590	5000	218 억	81873	N	N	0	N	N
118	20241210	120416	57	100.00	KOSPI	신저가		N	N	N	N	N	25100	100	2	0.40	49601900	1985	25.12	25000	25200	24850	32500	17500	25000	24988.36	1.87	0	-31	25533	25266	25083	24816	24633	25175	24725	219	7500	5000	18500	50	1	4374754	1098	6.27	0.51	12	0.05	4005.00	49677.00	29800	20240603	-15.77	24850	20241210	1.01	29800	-15.77	20240603	24850	1.01	20241210	29800	-15.77	20240603	24850	1.01	20241210	0.15	N	034590	5000	218 억	81873	N	N	0	N	N
119	20241210	110415	57	100.00	KOSPI	신저가		N	N	N	N	N	25050	50	2	0.20	45233900	1811	22.92	25000	25200	24850	32500	17500	25000	24977.31	1.87	0	-12	25533	25266	25083	24816	24633	25175	24725	219	7500	5000	18500	50	1	4374754	1096	6.25	0.50	12	0.04	4005.00	49677.00	29800	20240603	-15.94	24850	20241210	0.80	29800	-15.94	20240603	24850	0.80	20241210	29800	-15.94	20240603	24850	0.80	20241210	0.15	N	034590	5000	218 억	81873	N	N	0	N	N
120	20241210	100415	57	100.00	KOSPI	신저가		N	N	N	N	N	25100	100	2	0.40	41297550	1654	20.93	25000	25200	24850	32500	17500	25000	24968.29	1.87	0	-13	25533	25266	25083	24816	24633	25175	24725	219	7500	5000	18500	50	1	4374754	1098	6.27	0.51	12	0.04	4005.00	49677.00	29800	20240603	-15.77	24850	20241210	1.01	29800	-15.77	20240603	24850	1.01	20241210	29800	-15.77	20240603	24850	1.01	20241210	0.15	N	034590	5000	218 억	81873	N	N	0	N	N
121	20241210	090418	57	100.00	KOSPI			N	N	N	N	N	25000	0	3	0.00	1500000	60	0.76	25000	25000	25000	32500	17500	25000	25000.00	1.87	0	8	25533	25266	25083	24816	24633	25175	24725	219	7500	5000	18500	50	1	4374754	1094	6.24	0.50	12	0.00	4005.00	49677.00	29800	20240603	-16.11	24850	20240125	0.60	29800	-16.11	20240603	24850	0.60	20240125	29800	-16.11	20240603	24850	0.60	20240125	0.15	N	034590	5000	218 억	81873	N	N	0	N	N
122	20241209	160414	57	100.00	KOSPI			N	N	N	N	N	25000	-300	5	-1.19	197849300	7902	236.52	25350	25350	24900	32850	17750	25300	25037.88	1.87	0	-58	25600	25450	25350	25200	25100	25400	25150	219	7550	5000	18720	50	1	4374754	1094	6.24	0.50	12	0.18	4005.00	49677.00	29800	20240603	-16.11	24850	20240125	0.60	29800	-16.11	20240603	24850	0.60	20240125	29800	-16.11	20240603	24850	0.60	20240125	0.15	N	034590	5000	218 억	81934	N	N	0	N	N
123	20241209	150416	57	100.00	KOSPI			N	N	N	N	N	25000	-300	5	-1.19	194899250	7784	232.98	25350	25350	24900	32850	17750	25300	25038.44	1.87	0	-58	25600	25450	25350	25200	25100	25400	25150	219	7550	5000	18720	50	1	4374754	1094	6.24	0.50	12	0.18	4005.00	49677.00	29800	20240603	-16.11	24850	20240125	0.60	29800	-16.11	20240603	24850	0.60	20240125	29800	-16.11	20240603	24850	0.60	20240125	0.15	N	034590	5000	218 억	81934	N	N	0	N	N
124	20241209	140415	57	100.00	KOSPI			N	N	N	N	N	24950	-350	5	-1.38	191548150	7650	228.97	25350	25350	24900	32850	17750	25300	25038.97	1.87	0	-67	25600	25450	25350	25200	25100	25400	25150	219	7550	5000	18720	50	1	4374754	1092	6.23	0.50	12	0.17	4005.00	49677.00	29800	20240603	-16.28	24850	20240125	0.40	29800	-16.28	20240603	24850	0.40	20240125	29800	-16.28	20240603	24850	0.40	20240125	0.15	N	034590	5000	218 억	81934	N	N	0	N	N
125	20241209	130416	57	100.00	KOSPI			N	N	N	N	N	25000	-300	5	-1.19	144208450	5750	172.10	25350	25350	24950	32850	17750	25300	25079.73	1.87	0	-77	25600	25450	25350	25200	25100	25400	25150	219	7550	5000	18720	50	1	4374754	1094	6.24	0.50	12	0.13	4005.00	49677.00	29800	20240603	-16.11	24850	20240125	0.60	29800	-16.11	20240603	24850	0.60	20240125	29800	-16.11	20240603	24850	0.60	20240125	0.15	N	034590	5000	218 억	81934	N	N	0	N	N
126	20241209	120415	57	100.00	KOSPI			N	N	N	N	N	25200	-100	5	-0.40	58335000	2318	69.38	25350	25350	25050	32850	17750	25300	25166.09	1.87	0	-67	25600	25450	25350	25200	25100	25400	25150	219	7550	5000	18720	50	1	4374754	1102	6.29	0.51	12	0.05	4005.00	49677.00	29800	20240603	-15.44	24850	20240125	1.41	29800	-15.44	20240603	24850	1.41	20240125	29800	-15.44	20240603	24850	1.41	20240125	0.15	N	034590	5000	218 억	81934	N	N	0	N	N
127	20241209	110416	57	100.00	KOSPI			N	N	N	N	N	25300	0	3	0.00	28443150	1128	33.76	25350	25350	25200	32850	17750	25300	25215.56	1.87	0	-17	25600	25450	25350	25200	25100	25400	25150	219	7550	5000	18720	50	1	4374754	1107	6.32	0.51	12	0.03	4005.00	49677.00	29800	20240603	-15.10	24850	20240125	1.81	29800	-15.10	20240603	24850	1.81	20240125	29800	-15.10	20240603	24850	1.81	20240125	0.15	N	034590	5000	218 억	81934	N	N	0	N	N
128	20241209	100415	57	100.00	KOSPI			N	N	N	N	N	25250	-50	5	-0.20	25641950	1017	30.44	25350	25350	25200	32850	17750	25300	25213.32	1.87	0	3	25600	25450	25350	25200	25100	25400	25150	219	7550	5000	18720	50	1	4374754	1105	6.30	0.51	12	0.02	4005.00	49677.00	29800	20240603	-15.27	24850	20240125	1.61	29800	-15.27	20240603	24850	1.61	20240125	29800	-15.27	20240603	24850	1.61	20240125	0.15	N	034590	5000	218 억	81934	N	N	0	N	N
129	20241209	090413	57	100.00	KOSPI			N	N	N	N	N	25250	-50	5	-0.20	1440550	57	1.71	25350	25350	25250	32850	17750	25300	25272.81	1.87	0	0	25600	25450	25350	25200	25100	25400	25150	219	7550	5000	18720	50	1	4374754	1105	6.30	0.51	12	0.00	4005.00	49677.00	29800	20240603	-15.27	24850	20240125	1.61	29800	-15.27	20240603	24850	1.61	20240125	29800	-15.27	20240603	24850	1.61	20240125	0.15	N	034590	5000	218 억	81934	N	N	0	N	N
130	20241206	160412	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25300	-100	5	-0.39	84587400	3341	344.79	25500	25500	25250	33000	17800	25400	25317.99	1.87	0	-1	25533	25466	25433	25366	25333	25450	25350	219	7600	5000	18790	50	1	4374754	1107	6.32	0.51	12	0.08	4005.00	49677.00	29800	20240603	-15.10	24850	20240125	1.81	29800	-15.10	20240603	24850	1.81	20240125	29800	-15.10	20240603	24850	1.81	20240125	0.15	N	034590	5000	218 억	81934	N	N	0	N	N
131	20241206	150413	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25350	-50	5	-0.20	78717250	3109	320.85	25500	25500	25250	33000	17800	25400	25319.15	1.87	0	2	25533	25466	25433	25366	25333	25450	25350	219	7600	5000	18790	50	1	4374754	1109	6.33	0.51	12	0.07	4005.00	49677.00	29800	20240603	-14.93	24850	20240125	2.01	29800	-14.93	20240603	24850	2.01	20240125	29800	-14.93	20240603	24850	2.01	20240125	0.15	N	034590	5000	218 억	81934	N	N	0	N	N
132	20241206	140412	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25350	-50	5	-0.20	49585550	1957	201.96	25500	25500	25300	33000	17800	25400	25337.53	1.87	0	0	25533	25466	25433	25366	25333	25450	25350	219	7600	5000	18790	50	1	4374754	1109	6.33	0.51	12	0.04	4005.00	49677.00	29800	20240603	-14.93	24850	20240125	2.01	29800	-14.93	20240603	24850	2.01	20240125	29800	-14.93	20240603	24850	2.01	20240125	0.15	N	034590	5000	218 억	81934	N	N	0	N	N
133	20241206	130413	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25350	-50	5	-0.20	47025300	1856	191.54	25500	25500	25300	33000	17800	25400	25336.91	1.87	0	0	25533	25466	25433	25366	25333	25450	25350	219	7600	5000	18790	50	1	4374754	1109	6.33	0.51	12	0.04	4005.00	49677.00	29800	20240603	-14.93	24850	20240125	2.01	29800	-14.93	20240603	24850	2.01	20240125	29800	-14.93	20240603	24850	2.01	20240125	0.15	N	034590	5000	218 억	81934	N	N	0	N	N
134	20241206	120410	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25350	-50	5	-0.20	46492950	1835	189.37	25500	25500	25300	33000	17800	25400	25336.76	1.87	0	0	25533	25466	25433	25366	25333	25450	25350	219	7600	5000	18790	50	1	4374754	1109	6.33	0.51	12	0.04	4005.00	49677.00	29800	20240603	-14.93	24850	20240125	2.01	29800	-14.93	20240603	24850	2.01	20240125	29800	-14.93	20240603	24850	2.01	20240125	0.15	N	034590	5000	218 억	81934	N	N	0	N	N
135	20241206	110412	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25350	-50	5	-0.20	30422000	1200	123.84	25500	25500	25300	33000	17800	25400	25351.67	1.87	0	0	25533	25466	25433	25366	25333	25450	25350	219	7600	5000	18790	50	1	4374754	1109	6.33	0.51	12	0.03	4005.00	49677.00	29800	20240603	-14.93	24850	20240125	2.01	29800	-14.93	20240603	24850	2.01	20240125	29800	-14.93	20240603	24850	2.01	20240125	0.15	N	034590	5000	218 억	81934	N	N	0	N	N
136	20241206	100409	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25350	-50	5	-0.20	14283700	563	58.10	25500	25500	25350	33000	17800	25400	25370.69	1.87	0	0	25533	25466	25433	25366	25333	25450	25350	219	7600	5000	18790	50	1	4374754	1109	6.33	0.51	12	0.01	4005.00	49677.00	29800	20240603	-14.93	24850	20240125	2.01	29800	-14.93	20240603	24850	2.01	20240125	29800	-14.93	20240603	24850	2.01	20240125	0.15	N	034590	5000	218 억	81934	N	N	0	N	N
137	20241206	090411	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25500	100	2	0.39	25500	1	0.10	25500	25500	25500	33000	17800	25400	25500.00	1.87	0	0	25533	25466	25433	25366	25333	25450	25350	219	7600	5000	18790	50	1	4374754	1116	6.37	0.51	12	0.00	4005.00	49677.00	29800	20240603	-14.43	24850	20240125	2.62	29800	-14.43	20240603	24850	2.62	20240125	29800	-14.43	20240603	24850	2.62	20240125	0.15	N	034590	5000	218 억	81934	N	N	0	N	N
138	20241205	160405	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25400	-50	5	-0.20	24634900	969	56.73	25500	25500	25400	33050	17850	25450	25423.01	1.88	0	-157	25583	25516	25433	25366	25283	25525	25375	219	7600	5000	18830	50	1	4374754	1111	6.34	0.51	12	0.02	4005.00	49677.00	29800	20240603	-14.77	24850	20240125	2.21	29800	-14.77	20240603	24850	2.21	20240125	29800	-14.77	20240603	24850	2.21	20240125	0.18	N	034590	5000	218 억	82083	N	N	0	N	N
139	20241205	150408	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25450	0	3	0.00	18071550	711	41.63	25500	25500	25400	33050	17850	25450	25417.09	1.88	0	9	25583	25516	25433	25366	25283	25525	25375	219	7600	5000	18830	50	1	4374754	1113	6.35	0.51	12	0.02	4005.00	49677.00	29800	20240603	-14.60	24850	20240125	2.41	29800	-14.60	20240603	24850	2.41	20240125	29800	-14.60	20240603	24850	2.41	20240125	0.18	N	034590	5000	218 억	82083	N	N	0	N	N
140	20241205	140406	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25450	0	3	0.00	17664350	695	40.69	25500	25500	25400	33050	17850	25450	25416.33	1.88	0	9	25583	25516	25433	25366	25283	25525	25375	219	7600	5000	18830	50	1	4374754	1113	6.35	0.51	12	0.02	4005.00	49677.00	29800	20240603	-14.60	24850	20240125	2.41	29800	-14.60	20240603	24850	2.41	20240125	29800	-14.60	20240603	24850	2.41	20240125	0.18	N	034590	5000	218 억	82083	N	N	0	N	N
141	20241205	130406	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25450	0	3	0.00	17613450	693	40.57	25500	25500	25400	33050	17850	25450	25416.23	1.88	0	10	25583	25516	25433	25366	25283	25525	25375	219	7600	5000	18830	50	1	4374754	1113	6.35	0.51	12	0.02	4005.00	49677.00	29800	20240603	-14.60	24850	20240125	2.41	29800	-14.60	20240603	24850	2.41	20240125	29800	-14.60	20240603	24850	2.41	20240125	0.18	N	034590	5000	218 억	82083	N	N	0	N	N
142	20241205	120407	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25400	-50	5	-0.20	10060800	396	23.19	25500	25500	25400	33050	17850	25450	25406.06	1.88	0	-8	25583	25516	25433	25366	25283	25525	25375	219	7600	5000	18830	50	1	4374754	1111	6.34	0.51	12	0.01	4005.00	49677.00	29800	20240603	-14.77	24850	20240125	2.21	29800	-14.77	20240603	24850	2.21	20240125	29800	-14.77	20240603	24850	2.21	20240125	0.18	N	034590	5000	218 억	82083	N	N	0	N	N
143	20241205	110406	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25450	0	3	0.00	6098150	240	14.05	25500	25500	25400	33050	17850	25450	25408.96	1.88	0	0	25583	25516	25433	25366	25283	25525	25375	219	7600	5000	18830	50	1	4374754	1113	6.35	0.51	12	0.01	4005.00	49677.00	29800	20240603	-14.60	24850	20240125	2.41	29800	-14.60	20240603	24850	2.41	20240125	29800	-14.60	20240603	24850	2.41	20240125	0.18	N	034590	5000	218 억	82083	N	N	0	N	N
144	20241205	100404	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25500	50	2	0.20	5996300	236	13.82	25500	25500	25400	33050	17850	25450	25408.05	1.88	0	0	25583	25516	25433	25366	25283	25525	25375	219	7600	5000	18830	50	1	4374754	1116	6.37	0.51	12	0.01	4005.00	49677.00	29800	20240603	-14.43	24850	20240125	2.62	29800	-14.43	20240603	24850	2.62	20240125	29800	-14.43	20240603	24850	2.62	20240125	0.18	N	034590	5000	218 억	82083	N	N	0	N	N
145	20241205	090407	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25500	50	2	0.20	25500	1	0.06	25500	25500	25500	33050	17850	25450	25500.00	1.88	0	0	25583	25516	25433	25366	25283	25525	25375	219	7600	5000	18830	50	1	4374754	1116	6.37	0.51	12	0.00	4005.00	49677.00	29800	20240603	-14.43	24850	20240125	2.62	29800	-14.43	20240603	24850	2.62	20240125	29800	-14.43	20240603	24850	2.62	20240125	0.18	N	034590	5000	218 억	82083	N	N	0	N	N
146	20241204	160400	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25450	0	3	0.00	43357350	1708	66.61	25450	25500	25350	33050	17850	25450	25384.87	1.88	0	-2	25616	25532	25466	25382	25316	25500	25350	219	7600	5000	18830	50	1	4374754	1113	6.35	0.51	12	0.04	4005.00	49677.00	29800	20240603	-14.60	24850	20240125	2.41	29800	-14.60	20240603	24850	2.41	20240125	29800	-14.60	20240603	24850	2.41	20240125	0.23	N	034590	5000	218 억	82088	N	N	0	N	N
147	20241204	150401	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25400	-50	5	-0.20	42620150	1679	65.48	25450	25500	25350	33050	17850	25450	25384.25	1.88	0	-2	25616	25532	25466	25382	25316	25500	25350	219	7600	5000	18830	50	1	4374754	1111	6.34	0.51	12	0.04	4005.00	49677.00	29800	20240603	-14.77	24850	20240125	2.21	29800	-14.77	20240603	24850	2.21	20240125	29800	-14.77	20240603	24850	2.21	20240125	0.23	N	034590	5000	218 억	82088	N	N	0	N	N
148	20241204	140400	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25350	-100	5	-0.39	39373750	1551	60.49	25450	25500	25350	33050	17850	25450	25386.04	1.88	0	-2	25616	25532	25466	25382	25316	25500	25350	219	7600	5000	18830	50	1	4374754	1109	6.33	0.51	12	0.04	4005.00	49677.00	29800	20240603	-14.93	24850	20240125	2.01	29800	-14.93	20240603	24850	2.01	20240125	29800	-14.93	20240603	24850	2.01	20240125	0.23	N	034590	5000	218 억	82088	N	N	0	N	N
149	20241204	130359	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25400	-50	5	-0.20	39069000	1539	60.02	25450	25500	25350	33050	17850	25450	25385.96	1.88	0	-2	25616	25532	25466	25382	25316	25500	25350	219	7600	5000	18830	50	1	4374754	1111	6.34	0.51	12	0.04	4005.00	49677.00	29800	20240603	-14.77	24850	20240125	2.21	29800	-14.77	20240603	24850	2.21	20240125	29800	-14.77	20240603	24850	2.21	20240125	0.23	N	034590	5000	218 억	82088	N	N	0	N	N
150	20241204	120357	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25400	-50	5	-0.20	19566450	770	30.03	25450	25500	25400	33050	17850	25450	25410.97	1.88	0	-5	25616	25532	25466	25382	25316	25500	25350	219	7600	5000	18830	50	1	4374754	1111	6.34	0.51	12	0.02	4005.00	49677.00	29800	20240603	-14.77	24850	20240125	2.21	29800	-14.77	20240603	24850	2.21	20240125	29800	-14.77	20240603	24850	2.21	20240125	0.23	N	034590	5000	218 억	82088	N	N	0	N	N
151	20241204	110353	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25450	0	3	0.00	11921000	469	18.29	25450	25500	25400	33050	17850	25450	25417.91	1.88	0	-5	25616	25532	25466	25382	25316	25500	25350	219	7600	5000	18830	50	1	4374754	1113	6.35	0.51	12	0.01	4005.00	49677.00	29800	20240603	-14.60	24850	20240125	2.41	29800	-14.60	20240603	24850	2.41	20240125	29800	-14.60	20240603	24850	2.41	20240125	0.23	N	034590	5000	218 억	82088	N	N	0	N	N
152	20241204	100352	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25450	0	3	0.00	10216050	402	15.68	25450	25500	25400	33050	17850	25450	25413.06	1.88	0	-5	25616	25532	25466	25382	25316	25500	25350	219	7600	5000	18830	50	1	4374754	1113	6.35	0.51	12	0.01	4005.00	49677.00	29800	20240603	-14.60	24850	20240125	2.41	29800	-14.60	20240603	24850	2.41	20240125	29800	-14.60	20240603	24850	2.41	20240125	0.23	N	034590	5000	218 억	82088	N	N	0	N	N
153	20241204	090358	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25500	50	2	0.20	1425250	56	2.18	25450	25500	25450	33050	17850	25450	25450.89	1.88	0	-5	25616	25532	25466	25382	25316	25500	25350	219	7600	5000	18830	50	1	4374754	1116	6.37	0.51	12	0.00	4005.00	49677.00	29800	20240603	-14.43	24850	20240125	2.62	29800	-14.43	20240603	24850	2.62	20240125	29800	-14.43	20240603	24850	2.62	20240125	0.23	N	034590	5000	218 억	82088	N	N	0	N	N
154	20241203	160420	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25450	0	3	0.00	65263600	2562	78.56	25500	25550	25400	33050	17850	25450	25473.69	1.88	0	-6	25616	25532	25466	25382	25316	25500	25350	219	7600	5000	18830	50	1	4374754	1113	6.35	0.51	12	0.06	4005.00	49677.00	29800	20240603	-14.60	24850	20240125	2.41	29800	-14.60	20240603	24850	2.41	20240125	29800	-14.60	20240603	24850	2.41	20240125	0.23	N	034590	5000	218 억	82094	N	N	0	N	N
155	20241203	150428	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25500	50	2	0.20	62334350	2447	75.04	25500	25550	25400	33050	17850	25450	25473.78	1.88	0	58	25616	25532	25466	25382	25316	25500	25350	219	7600	5000	18830	50	1	4374754	1116	6.37	0.51	12	0.06	4005.00	49677.00	29800	20240603	-14.43	24850	20240125	2.62	29800	-14.43	20240603	24850	2.62	20240125	29800	-14.43	20240603	24850	2.62	20240125	0.23	N	034590	5000	218 억	82094	N	N	0	N	N
156	20241203	140419	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25450	0	3	0.00	59178300	2323	71.24	25500	25550	25400	33050	17850	25450	25474.95	1.88	0	58	25616	25532	25466	25382	25316	25500	25350	219	7600	5000	18830	50	1	4374754	1113	6.35	0.51	12	0.05	4005.00	49677.00	29800	20240603	-14.60	24850	20240125	2.41	29800	-14.60	20240603	24850	2.41	20240125	29800	-14.60	20240603	24850	2.41	20240125	0.23	N	034590	5000	218 억	82094	N	N	0	N	N
157	20241203	130416	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25500	50	2	0.20	58719700	2305	70.68	25500	25550	25400	33050	17850	25450	25474.92	1.88	0	58	25616	25532	25466	25382	25316	25500	25350	219	7600	5000	18830	50	1	4374754	1116	6.37	0.51	12	0.05	4005.00	49677.00	29800	20240603	-14.43	24850	20240125	2.62	29800	-14.43	20240603	24850	2.62	20240125	29800	-14.43	20240603	24850	2.62	20240125	0.23	N	034590	5000	218 억	82094	N	N	0	N	N
158	20241203	120431	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25450	0	3	0.00	52891550	2076	63.66	25500	25550	25400	33050	17850	25450	25477.63	1.88	0	58	25616	25532	25466	25382	25316	25500	25350	219	7600	5000	18830	50	1	4374754	1113	6.35	0.51	12	0.05	4005.00	49677.00	29800	20240603	-14.60	24850	20240125	2.41	29800	-14.60	20240603	24850	2.41	20240125	29800	-14.60	20240603	24850	2.41	20240125	0.23	N	034590	5000	218 억	82094	N	N	0	N	N
159	20241203	110418	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25500	50	2	0.20	38074700	1493	45.78	25500	25550	25450	33050	17850	25450	25502.14	1.88	0	58	25616	25532	25466	25382	25316	25500	25350	219	7600	5000	18830	50	1	4374754	1116	6.37	0.51	12	0.03	4005.00	49677.00	29800	20240603	-14.43	24850	20240125	2.62	29800	-14.43	20240603	24850	2.62	20240125	29800	-14.43	20240603	24850	2.62	20240125	0.23	N	034590	5000	218 억	82094	N	N	0	N	N
160	20241203	100409	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25500	50	2	0.20	25258200	990	30.36	25500	25550	25500	33050	17850	25450	25513.33	1.88	0	58	25616	25532	25466	25382	25316	25500	25350	219	7600	5000	18830	50	1	4374754	1116	6.37	0.51	12	0.02	4005.00	49677.00	29800	20240603	-14.43	24850	20240125	2.62	29800	-14.43	20240603	24850	2.62	20240125	29800	-14.43	20240603	24850	2.62	20240125	0.23	N	034590	5000	218 억	82094	N	N	0	N	N
161	20241203	090409	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25550	100	2	0.39	12329700	483	14.81	25500	25550	25500	33050	17850	25450	25527.33	1.88	0	58	25616	25532	25466	25382	25316	25500	25350	219	7600	5000	18830	50	1	4374754	1118	6.38	0.51	12	0.01	4005.00	49677.00	29800	20240603	-14.26	24850	20240125	2.82	29800	-14.26	20240603	24850	2.82	20240125	29800	-14.26	20240603	24850	2.82	20240125	0.23	N	034590	5000	218 억	82094	N	N	0	N	N
162	20241202	160357	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25450	-100	5	-0.39	82939250	3261	614.12	25500	25550	25400	33200	17900	25550	25433.69	1.88	0	0	25616	25582	25516	25482	25416	25600	25500	219	7650	5000	18900	50	1	4374754	1113	6.35	0.51	12	0.07	4005.00	49677.00	29800	20240603	-14.60	24850	20240125	2.41	29800	-14.60	20240603	24850	2.41	20240125	29800	-14.60	20240603	24850	2.41	20240125	0.23	N	034590	5000	218 억	82094	N	N	0	N	N
163	20241202	150421	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25400	-150	5	-0.59	81488550	3204	603.39	25500	25550	25400	33200	17900	25550	25433.38	1.88	0	0	25616	25582	25516	25482	25416	25600	25500	219	7650	5000	18900	50	1	4374754	1111	6.34	0.51	12	0.07	4005.00	49677.00	29800	20240603	-14.77	24850	20240125	2.21	29800	-14.77	20240603	24850	2.21	20240125	29800	-14.77	20240603	24850	2.21	20240125	0.23	N	034590	5000	218 억	82094	N	N	0	N	N
164	20241202	140407	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25500	-50	5	-0.20	53546050	2104	396.23	25500	25550	25400	33200	17900	25550	25449.64	1.88	0	0	25616	25582	25516	25482	25416	25600	25500	219	7650	5000	18900	50	1	4374754	1116	6.37	0.51	12	0.05	4005.00	49677.00	29800	20240603	-14.43	24850	20240125	2.62	29800	-14.43	20240603	24850	2.62	20240125	29800	-14.43	20240603	24850	2.62	20240125	0.23	N	034590	5000	218 억	82094	N	N	0	N	N
165	20241202	130411	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25500	-50	5	-0.20	16920350	664	125.05	25500	25550	25450	33200	17900	25550	25482.45	1.88	0	0	25616	25582	25516	25482	25416	25600	25500	219	7650	5000	18900	50	1	4374754	1116	6.37	0.51	12	0.02	4005.00	49677.00	29800	20240603	-14.43	24850	20240125	2.62	29800	-14.43	20240603	24850	2.62	20240125	29800	-14.43	20240603	24850	2.62	20240125	0.23	N	034590	5000	218 억	82094	N	N	0	N	N
166	20241202	120423	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25500	-50	5	-0.20	15136400	594	111.86	25500	25550	25450	33200	17900	25550	25482.15	1.88	0	0	25616	25582	25516	25482	25416	25600	25500	219	7650	5000	18900	50	1	4374754	1116	6.37	0.51	12	0.01	4005.00	49677.00	29800	20240603	-14.43	24850	20240125	2.62	29800	-14.43	20240603	24850	2.62	20240125	29800	-14.43	20240603	24850	2.62	20240125	0.23	N	034590	5000	218 억	82094	N	N	0	N	N
167	20241202	110401	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25450	-100	5	-0.39	15110900	593	111.68	25500	25550	25450	33200	17900	25550	25482.12	1.88	0	0	25616	25582	25516	25482	25416	25600	25500	219	7650	5000	18900	50	1	4374754	1113	6.35	0.51	12	0.01	4005.00	49677.00	29800	20240603	-14.60	24850	20240125	2.41	29800	-14.60	20240603	24850	2.41	20240125	29800	-14.60	20240603	24850	2.41	20240125	0.23	N	034590	5000	218 억	82094	N	N	0	N	N
168	20241202	100359	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25500	-50	5	-0.20	13914450	546	102.82	25500	25550	25450	33200	17900	25550	25484.34	1.88	0	0	25616	25582	25516	25482	25416	25600	25500	219	7650	5000	18900	50	1	4374754	1116	6.37	0.51	12	0.01	4005.00	49677.00	29800	20240603	-14.43	24850	20240125	2.62	29800	-14.43	20240603	24850	2.62	20240125	29800	-14.43	20240603	24850	2.62	20240125	0.23	N	034590	5000	218 억	82094	N	N	0	N	N
169	20241202	090359	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25500	-50	5	-0.20	535500	21	3.95	25500	25500	25500	33200	17900	25550	25500.00	1.88	0	0	25616	25582	25516	25482	25416	25600	25500	219	7650	5000	18900	50	1	4374754	1116	6.37	0.51	12	0.00	4005.00	49677.00	29800	20240603	-14.43	24850	20240125	2.62	29800	-14.43	20240603	24850	2.62	20240125	29800	-14.43	20240603	24850	2.62	20240125	0.23	N	034590	5000	218 억	82094	N	N	0	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History