KissMeData/005090/price/prices-20231101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

79 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	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231130	160209	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	28850	-250	5	-0.86	3266423700	112996	124.21	29100	29300	28600	37800	20400	29100	28907.44	5.07	6438	30166	29632	28866	28332	27566	29900	28600	734	8700	5000	20950	50	1	14409333	4157	3.75	0.58	12	0.78	7686.00	49343.00	35900	20221220	-19.64	23650	20230707	21.99	32700	-11.77	20230131	23650	21.99	20230707	35900	-19.64	20221220	23650	21.99	20230707	0.72	N	005090	5000	733 억	731082	N	N	49	N	N
3	20231130	150208	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	29050	-50	5	-0.17	810285500	27870	30.63	29100	29300	28600	37800	20400	29100	29073.75	5.07	4321	30166	29632	28866	28332	27566	29900	28600	734	8700	5000	20950	50	1	14409333	4186	3.78	0.59	12	0.19	7686.00	49343.00	35900	20221220	-19.08	23650	20230707	22.83	32700	-11.16	20230131	23650	22.83	20230707	35900	-19.08	20221220	23650	22.83	20230707	0.72	N	005090	5000	733 억	731082	N	N	49	N	N
4	20231130	140208	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	29100	0	3	0.00	673094250	23150	25.45	29100	29300	28600	37800	20400	29100	29075.34	5.07	4428	30166	29632	28866	28332	27566	29900	28600	734	8700	5000	20950	50	1	14409333	4193	3.79	0.59	12	0.16	7686.00	49343.00	35900	20221220	-18.94	23650	20230707	23.04	32700	-11.01	20230131	23650	23.04	20230707	35900	-18.94	20221220	23650	23.04	20230707	0.72	N	005090	5000	733 억	731082	N	N	49	N	N
5	20231130	130208	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	29150	50	2	0.17	489024450	16824	18.49	29100	29300	28600	37800	20400	29100	29067.07	5.07	2815	30166	29632	28866	28332	27566	29900	28600	734	8700	5000	20950	50	1	14409333	4200	3.79	0.59	12	0.12	7686.00	49343.00	35900	20221220	-18.80	23650	20230707	23.26	32700	-10.86	20230131	23650	23.26	20230707	35900	-18.80	20221220	23650	23.26	20230707	0.72	N	005090	5000	733 억	731082	N	N	49	N	N
6	20231130	120210	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	29150	50	2	0.17	402589350	13854	15.23	29100	29300	28600	37800	20400	29100	29059.43	5.07	2993	30166	29632	28866	28332	27566	29900	28600	734	8700	5000	20950	50	1	14409333	4200	3.79	0.59	12	0.10	7686.00	49343.00	35900	20221220	-18.80	23650	20230707	23.26	32700	-10.86	20230131	23650	23.26	20230707	35900	-18.80	20221220	23650	23.26	20230707	0.72	N	005090	5000	733 억	731082	N	N	49	N	N
7	20231130	110209	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	29200	100	2	0.34	308816850	10636	11.69	29100	29300	28600	37800	20400	29100	29035.05	5.07	2819	30166	29632	28866	28332	27566	29900	28600	734	8700	5000	20950	50	1	14409333	4208	3.80	0.59	12	0.07	7686.00	49343.00	35900	20221220	-18.66	23650	20230707	23.47	32700	-10.70	20230131	23650	23.47	20230707	35900	-18.66	20221220	23650	23.47	20230707	0.72	N	005090	5000	733 억	731082	N	N	49	N	N
8	20231130	100207	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	29100	0	3	0.00	165012700	5701	6.27	29100	29200	28600	37800	20400	29100	28944.49	5.07	1261	30166	29632	28866	28332	27566	29900	28600	734	8700	5000	20950	50	1	14409333	4193	3.79	0.59	12	0.04	7686.00	49343.00	35900	20221220	-18.94	23650	20230707	23.04	32700	-11.01	20230131	23650	23.04	20230707	35900	-18.94	20221220	23650	23.04	20230707	0.72	N	005090	5000	733 억	731082	N	N	49	N	N
9	20231130	090209	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	28600	-500	5	-1.72	18794350	653	0.72	29100	29100	28600	37800	20400	29100	28781.06	5.07	-283	30166	29632	28866	28332	27566	29900	28600	734	8700	5000	20950	50	1	14409333	4121	3.72	0.58	12	0.00	7686.00	49343.00	35900	20221220	-20.33	23650	20230707	20.93	32700	-12.54	20230131	23650	20.93	20230707	35900	-20.33	20221220	23650	20.93	20230707	0.72	N	005090	5000	733 억	731082	N	N	49	N	N
10	20231129	160207	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	29100	1000	2	3.56	2638744200	90746	150.95	28150	29400	28100	36500	19700	28100	29078.29	5.01	13397	29133	28616	28183	27666	27233	28400	27450	734	8400	5000	20230	50	1	14409333	4193	3.79	0.59	12	0.63	7686.00	49343.00	35900	20221220	-18.94	23650	20230707	23.04	32700	-11.01	20230131	23650	23.04	20230707	35900	-18.94	20221220	23650	23.04	20230707	0.72	N	005090	5000	733 억	722059	N	N	49	N	N
11	20231129	150209	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	29150	1050	2	3.74	2523840100	86800	144.39	28150	29400	28100	36500	19700	28100	29076.50	5.01	14213	29133	28616	28183	27666	27233	28400	27450	734	8400	5000	20230	50	1	14409333	4200	3.79	0.59	12	0.60	7686.00	49343.00	35900	20221220	-18.80	23650	20230707	23.26	32700	-10.86	20230131	23650	23.26	20230707	35900	-18.80	20221220	23650	23.26	20230707	0.72	N	005090	5000	733 억	722059	N	N	0	N	N
12	20231129	140208	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	29150	1050	2	3.74	2229860950	76675	127.55	28150	29400	28100	36500	19700	28100	29081.98	5.01	15859	29133	28616	28183	27666	27233	28400	27450	734	8400	5000	20230	50	1	14409333	4200	3.79	0.59	12	0.53	7686.00	49343.00	35900	20221220	-18.80	23650	20230707	23.26	32700	-10.86	20230131	23650	23.26	20230707	35900	-18.80	20221220	23650	23.26	20230707	0.72	N	005090	5000	733 억	722059	N	N	0	N	N
13	20231129	130210	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	29200	1100	2	3.91	1951926500	67129	111.67	28150	29400	28100	36500	19700	28100	29077.25	5.01	18585	29133	28616	28183	27666	27233	28400	27450	734	8400	5000	20230	50	1	14409333	4208	3.80	0.59	12	0.47	7686.00	49343.00	35900	20221220	-18.66	23650	20230707	23.47	32700	-10.70	20230131	23650	23.47	20230707	35900	-18.66	20221220	23650	23.47	20230707	0.72	N	005090	5000	733 억	722059	N	N	0	N	N
14	20231129	120208	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	29350	1250	2	4.45	1669378850	57454	95.57	28150	29400	28100	36500	19700	28100	29055.92	5.01	19414	29133	28616	28183	27666	27233	28400	27450	734	8400	5000	20230	50	1	14409333	4229	3.82	0.59	12	0.40	7686.00	49343.00	35900	20221220	-18.25	23650	20230707	24.10	32700	-10.24	20230131	23650	24.10	20230707	35900	-18.25	20221220	23650	24.10	20230707	0.72	N	005090	5000	733 억	722059	N	N	0	N	N
15	20231129	110207	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	29250	1150	2	4.09	1183689950	40873	67.99	28150	29350	28100	36500	19700	28100	28960.19	5.01	11058	29133	28616	28183	27666	27233	28400	27450	734	8400	5000	20230	50	1	14409333	4215	3.81	0.59	12	0.28	7686.00	49343.00	35900	20221220	-18.52	23650	20230707	23.68	32700	-10.55	20230131	23650	23.68	20230707	35900	-18.52	20221220	23650	23.68	20230707	0.72	N	005090	5000	733 억	722059	N	N	0	N	N
16	20231129	100207	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	28800	700	2	2.49	326998600	11451	19.05	28150	28800	28100	36500	19700	28100	28556.34	5.01	535	29133	28616	28183	27666	27233	28400	27450	734	8400	5000	20230	50	1	14409333	4150	3.75	0.58	12	0.08	7686.00	49343.00	35900	20221220	-19.78	23650	20230707	21.78	32700	-11.93	20230131	23650	21.78	20230707	35900	-19.78	20221220	23650	21.78	20230707	0.72	N	005090	5000	733 억	722059	N	N	0	N	N
17	20231129	090207	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	28300	200	2	0.71	3531550	125	0.21	28150	28350	28150	36500	19700	28100	28252.40	5.01	31	29133	28616	28183	27666	27233	28400	27450	734	8400	5000	20230	50	1	14409333	4078	3.68	0.57	12	0.00	7686.00	49343.00	35900	20221220	-21.17	23650	20230707	19.66	32700	-13.46	20230131	23650	19.66	20230707	35900	-21.17	20221220	23650	19.66	20230707	0.72	N	005090	5000	733 억	722059	N	N	0	N	N
18	20231128	160209	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	28100	-600	5	-2.09	1526364500	54039	94.56	28650	28700	27750	37300	20100	28700	28245.61	5.18	-19251	29633	29166	28533	28066	27433	29400	28300	734	8600	5000	20660	50	1	14409333	4049	3.66	0.57	12	0.38	7686.00	49343.00	35900	20221220	-21.73	23650	20230707	18.82	32700	-14.07	20230131	23650	18.82	20230707	35900	-21.73	20221220	23650	18.82	20230707	0.75	N	005090	5000	733 억	746565	N	N	7	N	N
19	20231128	150158	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	28100	-600	5	-2.09	1348466750	47740	83.53	28650	28700	27750	37300	20100	28700	28246.06	5.18	-17384	29633	29166	28533	28066	27433	29400	28300	734	8600	5000	20660	50	1	14409333	4049	3.66	0.57	12	0.33	7686.00	49343.00	35900	20221220	-21.73	23650	20230707	18.82	32700	-14.07	20230131	23650	18.82	20230707	35900	-21.73	20221220	23650	18.82	20230707	0.75	N	005090	5000	733 억	746565	N	N	7	N	N
20	20231128	140207	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	28450	-250	5	-0.87	1058178500	37461	65.55	28650	28700	27750	37300	20100	28700	28247.47	5.18	-18037	29633	29166	28533	28066	27433	29400	28300	734	8600	5000	20660	50	1	14409333	4099	3.70	0.58	12	0.26	7686.00	49343.00	35900	20221220	-20.75	23650	20230707	20.30	32700	-13.00	20230131	23650	20.30	20230707	35900	-20.75	20221220	23650	20.30	20230707	0.75	N	005090	5000	733 억	746565	N	N	7	N	N
21	20231128	130207	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	28650	-50	5	-0.17	913135650	32379	56.66	28650	28700	27750	37300	20100	28700	28201.48	5.18	-16725	29633	29166	28533	28066	27433	29400	28300	734	8600	5000	20660	50	1	14409333	4128	3.73	0.58	12	0.22	7686.00	49343.00	35900	20221220	-20.19	23650	20230707	21.14	32700	-12.39	20230131	23650	21.14	20230707	35900	-20.19	20221220	23650	21.14	20230707	0.75	N	005090	5000	733 억	746565	N	N	7	N	N
22	20231128	120207	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	28500	-200	5	-0.70	783975350	27856	48.74	28650	28650	27750	37300	20100	28700	28143.86	5.18	-15694	29633	29166	28533	28066	27433	29400	28300	734	8600	5000	20660	50	1	14409333	4107	3.71	0.58	12	0.19	7686.00	49343.00	35900	20221220	-20.61	23650	20230707	20.51	32700	-12.84	20230131	23650	20.51	20230707	35900	-20.61	20221220	23650	20.51	20230707	0.75	N	005090	5000	733 억	746565	N	N	7	N	N
23	20231128	110207	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	28100	-600	5	-2.09	655729150	23331	40.82	28650	28650	27750	37300	20100	28700	28105.49	5.18	-14737	29633	29166	28533	28066	27433	29400	28300	734	8600	5000	20660	50	1	14409333	4049	3.66	0.57	12	0.16	7686.00	49343.00	35900	20221220	-21.73	23650	20230707	18.82	32700	-14.07	20230131	23650	18.82	20230707	35900	-21.73	20221220	23650	18.82	20230707	0.75	N	005090	5000	733 억	746565	N	N	7	N	N
24	20231128	100207	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	27800	-900	5	-3.14	520289600	18499	32.37	28650	28650	27750	37300	20100	28700	28125.28	5.18	-12551	29633	29166	28533	28066	27433	29400	28300	734	8600	5000	20660	50	1	14409333	4006	3.62	0.56	12	0.13	7686.00	49343.00	35900	20221220	-22.56	23650	20230707	17.55	32700	-14.98	20230131	23650	17.55	20230707	35900	-22.56	20221220	23650	17.55	20230707	0.75	N	005090	5000	733 억	746565	N	N	7	N	N
25	20231128	090206	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	28400	-300	5	-1.05	11063250	388	0.68	28650	28650	28400	37300	20100	28700	28513.53	5.18	-299	29633	29166	28533	28066	27433	29400	28300	734	8600	5000	20660	50	1	14409333	4092	3.70	0.58	12	0.00	7686.00	49343.00	35900	20221220	-20.89	23650	20230707	20.08	32700	-13.15	20230131	23650	20.08	20230707	35900	-20.89	20221220	23650	20.08	20230707	0.75	N	005090	5000	733 억	746565	N	N	7	N	N
26	20231127	160207	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	28700	250	2	0.88	1642929150	57104	124.98	28550	29000	27900	36950	19950	28450	28770.82	5.20	-3177	29216	28832	28166	27782	27116	29025	27975	734	8500	5000	20480	50	1	14409333	4135	3.73	0.58	12	0.40	7686.00	49343.00	35900	20221220	-20.06	23650	20230707	21.35	32700	-12.23	20230131	23650	21.35	20230707	35900	-20.06	20221220	23650	21.35	20230707	0.81	N	005090	5000	733 억	749607	N	N	7	N	N
27	20231127	150206	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	28900	450	2	1.58	1513211900	52600	115.13	28550	29000	27900	36950	19950	28450	28768.29	5.20	-3799	29216	28832	28166	27782	27116	29025	27975	734	8500	5000	20480	50	1	14409333	4164	3.76	0.59	12	0.37	7686.00	49343.00	35900	20221220	-19.50	23650	20230707	22.20	32700	-11.62	20230131	23650	22.20	20230707	35900	-19.50	20221220	23650	22.20	20230707	0.81	N	005090	5000	733 억	749607	N	N	0	N	N
28	20231127	140208	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	28900	450	2	1.58	1062397950	37021	81.03	28550	28950	27900	36950	19950	28450	28697.17	5.20	-614	29216	28832	28166	27782	27116	29025	27975	734	8500	5000	20480	50	1	14409333	4164	3.76	0.59	12	0.26	7686.00	49343.00	35900	20221220	-19.50	23650	20230707	22.20	32700	-11.62	20230131	23650	22.20	20230707	35900	-19.50	20221220	23650	22.20	20230707	0.81	N	005090	5000	733 억	749607	N	N	0	N	N
29	20231127	130207	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	28950	500	2	1.76	834963150	29149	63.80	28550	28950	27900	36950	19950	28450	28644.66	5.20	1967	29216	28832	28166	27782	27116	29025	27975	734	8500	5000	20480	50	1	14409333	4172	3.77	0.59	12	0.20	7686.00	49343.00	35900	20221220	-19.36	23650	20230707	22.41	32700	-11.47	20230131	23650	22.41	20230707	35900	-19.36	20221220	23650	22.41	20230707	0.81	N	005090	5000	733 억	749607	N	N	0	N	N
30	20231127	120207	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	28750	300	2	1.05	563835600	19738	43.20	28550	28800	27900	36950	19950	28450	28565.99	5.20	1943	29216	28832	28166	27782	27116	29025	27975	734	8500	5000	20480	50	1	14409333	4143	3.74	0.58	12	0.14	7686.00	49343.00	35900	20221220	-19.92	23650	20230707	21.56	32700	-12.08	20230131	23650	21.56	20230707	35900	-19.92	20221220	23650	21.56	20230707	0.81	N	005090	5000	733 억	749607	N	N	0	N	N
31	20231127	110205	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	28750	300	2	1.05	438350450	15370	33.64	28550	28800	27900	36950	19950	28450	28519.87	5.20	1830	29216	28832	28166	27782	27116	29025	27975	734	8500	5000	20480	50	1	14409333	4143	3.74	0.58	12	0.11	7686.00	49343.00	35900	20221220	-19.92	23650	20230707	21.56	32700	-12.08	20230131	23650	21.56	20230707	35900	-19.92	20221220	23650	21.56	20230707	0.81	N	005090	5000	733 억	749607	N	N	0	N	N
32	20231127	100205	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	28550	100	2	0.35	181678550	6422	14.06	28550	28600	27900	36950	19950	28450	28290.03	5.20	-198	29216	28832	28166	27782	27116	29025	27975	734	8500	5000	20480	50	1	14409333	4114	3.71	0.58	12	0.04	7686.00	49343.00	35900	20221220	-20.47	23650	20230707	20.72	32700	-12.69	20230131	23650	20.72	20230707	35900	-20.47	20221220	23650	20.72	20230707	0.81	N	005090	5000	733 억	749607	N	N	0	N	N
33	20231127	090204	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	28400	-50	5	-0.18	7568600	266	0.58	28550	28550	28400	36950	19950	28450	28453.38	5.20	-237	29216	28832	28166	27782	27116	29025	27975	734	8500	5000	20480	50	1	14409333	4092	3.70	0.58	12	0.00	7686.00	49343.00	35900	20221220	-20.89	23650	20230707	20.08	32700	-13.15	20230131	23650	20.08	20230707	35900	-20.89	20221220	23650	20.08	20230707	0.81	N	005090	5000	733 억	749607	N	N	0	N	N
34	20231124	160205	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	28450	850	2	3.08	1288016750	45683	176.08	27600	28550	27500	35850	19350	27600	28194.11	5.18	4121	28400	28000	27750	27350	27100	27875	27225	734	8250	5000	19870	50	1	14409333	4099	3.70	0.58	12	0.32	7686.00	49343.00	35900	20221220	-20.75	23650	20230707	20.30	32700	-13.00	20230131	23650	20.30	20230707	35900	-20.75	20221220	23650	20.30	20230707	0.81	N	005090	5000	733 억	746180	N	N	8	N	N
35	20231124	150207	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	28300	700	2	2.54	1224257800	43435	167.42	27600	28550	27500	35850	19350	27600	28185.97	5.18	4519	28400	28000	27750	27350	27100	27875	27225	734	8250	5000	19870	50	1	14409333	4078	3.68	0.57	12	0.30	7686.00	49343.00	35900	20221220	-21.17	23650	20230707	19.66	32700	-13.46	20230131	23650	19.66	20230707	35900	-21.17	20221220	23650	19.66	20230707	0.81	N	005090	5000	733 억	746180	N	N	8	N	N
36	20231124	140206	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	28500	900	2	3.26	1048018750	37215	143.44	27600	28550	27500	35850	19350	27600	28161.19	5.18	5860	28400	28000	27750	27350	27100	27875	27225	734	8250	5000	19870	50	1	14409333	4107	3.71	0.58	12	0.26	7686.00	49343.00	35900	20221220	-20.61	23650	20230707	20.51	32700	-12.84	20230131	23650	20.51	20230707	35900	-20.61	20221220	23650	20.51	20230707	0.81	N	005090	5000	733 억	746180	N	N	8	N	N
37	20231124	130206	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	28350	750	2	2.72	756830700	26983	104.00	27600	28450	27500	35850	19350	27600	28048.43	5.18	6222	28400	28000	27750	27350	27100	27875	27225	734	8250	5000	19870	50	1	14409333	4085	3.69	0.57	12	0.19	7686.00	49343.00	35900	20221220	-21.03	23650	20230707	19.87	32700	-13.30	20230131	23650	19.87	20230707	35900	-21.03	20221220	23650	19.87	20230707	0.81	N	005090	5000	733 억	746180	N	N	8	N	N
38	20231124	120207	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	28250	650	2	2.36	567717600	20313	78.30	27600	28300	27500	35850	19350	27600	27948.49	5.18	5992	28400	28000	27750	27350	27100	27875	27225	734	8250	5000	19870	50	1	14409333	4071	3.68	0.57	12	0.14	7686.00	49343.00	35900	20221220	-21.31	23650	20230707	19.45	32700	-13.61	20230131	23650	19.45	20230707	35900	-21.31	20221220	23650	19.45	20230707	0.81	N	005090	5000	733 억	746180	N	N	8	N	N
39	20231124	110206	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	28050	450	2	1.63	294861200	10627	40.96	27600	28050	27500	35850	19350	27600	27746.42	5.18	2255	28400	28000	27750	27350	27100	27875	27225	734	8250	5000	19870	50	1	14409333	4042	3.65	0.57	12	0.07	7686.00	49343.00	35900	20221220	-21.87	23650	20230707	18.60	32700	-14.22	20230131	23650	18.60	20230707	35900	-21.87	20221220	23650	18.60	20230707	0.81	N	005090	5000	733 억	746180	N	N	8	N	N
40	20231124	100203	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	27600	0	3	0.00	135676350	4904	18.90	27600	27850	27500	35850	19350	27600	27666.47	5.18	475	28400	28000	27750	27350	27100	27875	27225	734	8250	5000	19870	50	1	14409333	3977	3.59	0.56	12	0.03	7686.00	49343.00	35900	20221220	-23.12	23650	20230707	16.70	32700	-15.60	20230131	23650	16.70	20230707	35900	-23.12	20221220	23650	16.70	20230707	0.81	N	005090	5000	733 억	746180	N	N	8	N	N
41	20231124	090205	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	27700	100	2	0.36	3588650	130	0.50	27600	27700	27600	35850	19350	27600	27605.00	5.18	-12	28400	28000	27750	27350	27100	27875	27225	734	8250	5000	19870	50	1	14409333	3991	3.60	0.56	12	0.00	7686.00	49343.00	35900	20221220	-22.84	23650	20230707	17.12	32700	-15.29	20230131	23650	17.12	20230707	35900	-22.84	20221220	23650	17.12	20230707	0.81	N	005090	5000	733 억	746180	N	N	8	N	N
42	20231123	160203	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	27600	-300	5	-1.08	719048000	25814	146.21	28050	28150	27500	36250	19550	27900	27855.16	5.21	-4601	28100	28000	27850	27750	27600	27925	27675	734	8350	5000	20080	50	1	14409333	3977	3.59	0.56	12	0.18	7686.00	49343.00	35900	20221220	-23.12	23650	20230707	16.70	32700	-15.60	20230131	23650	16.70	20230707	35900	-23.12	20221220	23650	16.70	20230707	0.78	N	005090	5000	733 억	750566	N	N	8	N	N
43	20231123	150208	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	27500	-400	5	-1.43	656056950	23529	133.27	28050	28150	27500	36250	19550	27900	27882.91	5.21	-4517	28100	28000	27850	27750	27600	27925	27675	734	8350	5000	20080	50	1	14409333	3963	3.58	0.56	12	0.16	7686.00	49343.00	35900	20221220	-23.40	23650	20230707	16.28	32700	-15.90	20230131	23650	16.28	20230707	35900	-23.40	20221220	23650	16.28	20230707	0.78	N	005090	5000	733 억	750566	N	N	23	N	N
44	20231123	140207	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	27750	-150	5	-0.54	533960450	19110	108.24	28050	28150	27700	36250	19550	27900	27941.42	5.21	-3333	28100	28000	27850	27750	27600	27925	27675	734	8350	5000	20080	50	1	14409333	3999	3.61	0.56	12	0.13	7686.00	49343.00	35900	20221220	-22.70	23650	20230707	17.34	32700	-15.14	20230131	23650	17.34	20230707	35900	-22.70	20221220	23650	17.34	20230707	0.78	N	005090	5000	733 억	750566	N	N	23	N	N
45	20231123	130206	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	27900	0	3	0.00	477473650	17075	96.71	28050	28150	27750	36250	19550	27900	27963.32	5.21	-2741	28100	28000	27850	27750	27600	27925	27675	734	8350	5000	20080	50	1	14409333	4020	3.63	0.57	12	0.12	7686.00	49343.00	35900	20221220	-22.28	23650	20230707	17.97	32700	-14.68	20230131	23650	17.97	20230707	35900	-22.28	20221220	23650	17.97	20230707	0.78	N	005090	5000	733 억	750566	N	N	23	N	N
46	20231123	120205	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	28050	150	2	0.54	423281650	15140	85.75	28050	28150	27750	36250	19550	27900	27957.84	5.21	-1971	28100	28000	27850	27750	27600	27925	27675	734	8350	5000	20080	50	1	14409333	4042	3.65	0.57	12	0.11	7686.00	49343.00	35900	20221220	-21.87	23650	20230707	18.60	32700	-14.22	20230131	23650	18.60	20230707	35900	-21.87	20221220	23650	18.60	20230707	0.78	N	005090	5000	733 억	750566	N	N	23	N	N
47	20231123	110207	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	28000	100	2	0.36	384695800	13764	77.96	28050	28100	27750	36250	19550	27900	27949.42	5.21	-1638	28100	28000	27850	27750	27600	27925	27675	734	8350	5000	20080	50	1	14409333	4035	3.64	0.57	12	0.10	7686.00	49343.00	35900	20221220	-22.01	23650	20230707	18.39	32700	-14.37	20230131	23650	18.39	20230707	35900	-22.01	20221220	23650	18.39	20230707	0.78	N	005090	5000	733 억	750566	N	N	23	N	N
48	20231123	100206	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	27950	50	2	0.18	285463550	10222	57.90	28050	28100	27750	36250	19550	27900	27926.39	5.21	-1187	28100	28000	27850	27750	27600	27925	27675	734	8350	5000	20080	50	1	14409333	4027	3.64	0.57	12	0.07	7686.00	49343.00	35900	20221220	-22.14	23650	20230707	18.18	32700	-14.53	20230131	23650	18.18	20230707	35900	-22.14	20221220	23650	18.18	20230707	0.78	N	005090	5000	733 억	750566	N	N	23	N	N
49	20231123	090205	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	28000	100	2	0.36	10139200	362	2.05	28050	28050	27900	36250	19550	27900	28008.84	5.21	-124	28100	28000	27850	27750	27600	27925	27675	734	8350	5000	20080	50	1	14409333	4035	3.64	0.57	12	0.00	7686.00	49343.00	35900	20221220	-22.01	23650	20230707	18.39	32700	-14.37	20230131	23650	18.39	20230707	35900	-22.01	20221220	23650	18.39	20230707	0.78	N	005090	5000	733 억	750566	N	N	23	N	N
50	20231122	160201	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	27900	100	2	0.36	490759900	17649	56.93	27950	27950	27700	36100	19500	27800	27806.63	5.19	1772	28600	28200	28000	27600	27400	28100	27500	734	8300	5000	20010	50	1	14409333	4020	3.63	0.57	12	0.12	7686.00	49343.00	35900	20221220	-22.28	23650	20230707	17.97	32700	-14.68	20230131	23650	17.97	20230707	35900	-22.28	20221220	23650	17.97	20230707	0.78	N	005090	5000	733 억	747313	N	N	23	N	N
51	20231122	150204	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	27750	-50	5	-0.18	429164150	15429	49.77	27950	27950	27700	36100	19500	27800	27815.42	5.19	1686	28600	28200	28000	27600	27400	28100	27500	734	8300	5000	20010	50	1	14409333	3999	3.61	0.56	12	0.11	7686.00	49343.00	35900	20221220	-22.70	23650	20230707	17.34	32700	-15.14	20230131	23650	17.34	20230707	35900	-22.70	20221220	23650	17.34	20230707	0.78	N	005090	5000	733 억	747313	N	N	3	N	N
52	20231122	140201	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	27900	100	2	0.36	385590700	13862	44.71	27950	27950	27700	36100	19500	27800	27816.38	5.19	1880	28600	28200	28000	27600	27400	28100	27500	734	8300	5000	20010	50	1	14409333	4020	3.63	0.57	12	0.10	7686.00	49343.00	35900	20221220	-22.28	23650	20230707	17.97	32700	-14.68	20230131	23650	17.97	20230707	35900	-22.28	20221220	23650	17.97	20230707	0.78	N	005090	5000	733 억	747313	N	N	3	N	N
53	20231122	130209	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	27900	100	2	0.36	340200200	12235	39.47	27950	27950	27700	36100	19500	27800	27805.49	5.19	1748	28600	28200	28000	27600	27400	28100	27500	734	8300	5000	20010	50	1	14409333	4020	3.63	0.57	12	0.08	7686.00	49343.00	35900	20221220	-22.28	23650	20230707	17.97	32700	-14.68	20230131	23650	17.97	20230707	35900	-22.28	20221220	23650	17.97	20230707	0.78	N	005090	5000	733 억	747313	N	N	3	N	N
54	20231122	120207	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	27750	-50	5	-0.18	253907700	9141	29.49	27950	27950	27700	36100	19500	27800	27776.79	5.19	1800	28600	28200	28000	27600	27400	28100	27500	734	8300	5000	20010	50	1	14409333	3999	3.61	0.56	12	0.06	7686.00	49343.00	35900	20221220	-22.70	23650	20230707	17.34	32700	-15.14	20230131	23650	17.34	20230707	35900	-22.70	20221220	23650	17.34	20230707	0.78	N	005090	5000	733 억	747313	N	N	3	N	N
55	20231122	110212	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	27750	-50	5	-0.18	187809850	6758	21.80	27950	27950	27700	36100	19500	27800	27790.74	5.19	1662	28600	28200	28000	27600	27400	28100	27500	734	8300	5000	20010	50	1	14409333	3999	3.61	0.56	12	0.05	7686.00	49343.00	35900	20221220	-22.70	23650	20230707	17.34	32700	-15.14	20230131	23650	17.34	20230707	35900	-22.70	20221220	23650	17.34	20230707	0.78	N	005090	5000	733 억	747313	N	N	3	N	N
56	20231122	100209	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	27750	-50	5	-0.18	110361850	3969	12.80	27950	27950	27700	36100	19500	27800	27805.96	5.19	539	28600	28200	28000	27600	27400	28100	27500	734	8300	5000	20010	50	1	14409333	3999	3.61	0.56	12	0.03	7686.00	49343.00	35900	20221220	-22.70	23650	20230707	17.34	32700	-15.14	20230131	23650	17.34	20230707	35900	-22.70	20221220	23650	17.34	20230707	0.78	N	005090	5000	733 억	747313	N	N	3	N	N
57	20231122	090202	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	27850	50	2	0.18	8920900	320	1.03	27950	27950	27850	36100	19500	27800	27878.06	5.19	113	28600	28200	28000	27600	27400	28100	27500	734	8300	5000	20010	50	1	14409333	4013	3.62	0.56	12	0.00	7686.00	49343.00	35900	20221220	-22.42	23650	20230707	17.76	32700	-14.83	20230131	23650	17.76	20230707	35900	-22.42	20221220	23650	17.76	20230707	0.78	N	005090	5000	733 억	747313	N	N	3	N	N
58	20231121	160204	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	27800	-550	5	-1.94	866027800	30934	162.03	28350	28400	27800	36850	19850	28350	27995.99	5.21	-5213	28750	28550	28250	28050	27750	28650	28150	734	8500	5000	20410	50	1	14409333	4006	3.62	0.56	12	0.21	7686.00	49343.00	35900	20221220	-22.56	23650	20230707	17.55	32700	-14.98	20230131	23650	17.55	20230707	35900	-22.56	20221220	23650	17.55	20230707	0.75	N	005090	5000	733 억	751365	N	N	3	N	N
59	20231121	150203	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	27800	-550	5	-1.94	797549800	28472	149.14	28350	28400	27800	36850	19850	28350	28011.71	5.21	-4592	28750	28550	28250	28050	27750	28650	28150	734	8500	5000	20410	50	1	14409333	4006	3.62	0.56	12	0.20	7686.00	49343.00	35900	20221220	-22.56	23650	20230707	17.55	32700	-14.98	20230131	23650	17.55	20230707	35900	-22.56	20221220	23650	17.55	20230707	0.75	N	005090	5000	733 억	751365	N	N	14	N	N
60	20231121	140200	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	28000	-350	5	-1.23	665937550	23750	124.40	28350	28400	27900	36850	19850	28350	28039.46	5.21	-3135	28750	28550	28250	28050	27750	28650	28150	734	8500	5000	20410	50	1	14409333	4035	3.64	0.57	12	0.16	7686.00	49343.00	35900	20221220	-22.01	23650	20230707	18.39	32700	-14.37	20230131	23650	18.39	20230707	35900	-22.01	20221220	23650	18.39	20230707	0.75	N	005090	5000	733 억	751365	N	N	14	N	N
61	20231121	130202	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	28050	-300	5	-1.06	551938850	19680	103.09	28350	28400	27950	36850	19850	28350	28045.66	5.21	-2764	28750	28550	28250	28050	27750	28650	28150	734	8500	5000	20410	50	1	14409333	4042	3.65	0.57	12	0.14	7686.00	49343.00	35900	20221220	-21.87	23650	20230707	18.60	32700	-14.22	20230131	23650	18.60	20230707	35900	-21.87	20221220	23650	18.60	20230707	0.75	N	005090	5000	733 억	751365	N	N	14	N	N
62	20231121	120201	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	28000	-350	5	-1.23	473232900	16871	88.37	28350	28400	27950	36850	19850	28350	28050.06	5.21	-2348	28750	28550	28250	28050	27750	28650	28150	734	8500	5000	20410	50	1	14409333	4035	3.64	0.57	12	0.12	7686.00	49343.00	35900	20221220	-22.01	23650	20230707	18.39	32700	-14.37	20230131	23650	18.39	20230707	35900	-22.01	20221220	23650	18.39	20230707	0.75	N	005090	5000	733 억	751365	N	N	14	N	N
63	20231121	110200	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	27950	-400	5	-1.41	373996400	13327	69.81	28350	28400	27950	36850	19850	28350	28063.04	5.21	-1199	28750	28550	28250	28050	27750	28650	28150	734	8500	5000	20410	50	1	14409333	4027	3.64	0.57	12	0.09	7686.00	49343.00	35900	20221220	-22.14	23650	20230707	18.18	32700	-14.53	20230131	23650	18.18	20230707	35900	-22.14	20221220	23650	18.18	20230707	0.75	N	005090	5000	733 억	751365	N	N	14	N	N
64	20231121	100158	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	28050	-300	5	-1.06	215034900	7653	40.09	28350	28400	27950	36850	19850	28350	28098.09	5.21	304	28750	28550	28250	28050	27750	28650	28150	734	8500	5000	20410	50	1	14409333	4042	3.65	0.57	12	0.05	7686.00	49343.00	35900	20221220	-21.87	23650	20230707	18.60	32700	-14.22	20230131	23650	18.60	20230707	35900	-21.87	20221220	23650	18.60	20230707	0.75	N	005090	5000	733 억	751365	N	N	14	N	N
65	20231121	090200	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	28350	0	3	0.00	11028150	389	2.04	28350	28350	28350	36850	19850	28350	28350.00	5.21	-226	28750	28550	28250	28050	27750	28650	28150	734	8500	5000	20410	50	1	14409333	4085	3.69	0.57	12	0.00	7686.00	49343.00	35900	20221220	-21.03	23650	20230707	19.87	32700	-13.30	20230131	23650	19.87	20230707	35900	-21.03	20221220	23650	19.87	20230707	0.75	N	005090	5000	733 억	751365	N	N	14	N	N
66	20231120	160200	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	28350	50	2	0.18	533614500	18860	45.26	28300	28450	27950	36750	19850	28300	28293.27	5.26	-4127	29233	28766	28433	27966	27633	28600	27800	734	8450	5000	20370	50	1	14409333	4085	3.69	0.57	12	0.13	7686.00	49343.00	35900	20221220	-21.03	23650	20230707	19.87	32700	-13.30	20230131	23650	19.87	20230707	35900	-21.03	20221220	23650	19.87	20230707	0.77	N	005090	5000	733 억	757573	N	N	14	N	N
67	20231120	150201	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	28250	-50	5	-0.18	469460350	16592	39.81	28300	28450	27950	36750	19850	28300	28294.38	5.26	-3756	29233	28766	28433	27966	27633	28600	27800	734	8450	5000	20370	50	1	14409333	4071	3.68	0.57	12	0.12	7686.00	49343.00	35900	20221220	-21.31	23650	20230707	19.45	32700	-13.61	20230131	23650	19.45	20230707	35900	-21.31	20221220	23650	19.45	20230707	0.77	N	005090	5000	733 억	757573	N	N	16	N	N
68	20231120	140201	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	28350	50	2	0.18	355231650	12557	30.13	28300	28450	27950	36750	19850	28300	28289.53	5.26	-2184	29233	28766	28433	27966	27633	28600	27800	734	8450	5000	20370	50	1	14409333	4085	3.69	0.57	12	0.09	7686.00	49343.00	35900	20221220	-21.03	23650	20230707	19.87	32700	-13.30	20230131	23650	19.87	20230707	35900	-21.03	20221220	23650	19.87	20230707	0.77	N	005090	5000	733 억	757573	N	N	16	N	N
69	20231120	130200	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	28350	50	2	0.18	307485550	10877	26.10	28300	28450	27950	36750	19850	28300	28269.33	5.26	-1759	29233	28766	28433	27966	27633	28600	27800	734	8450	5000	20370	50	1	14409333	4085	3.69	0.57	12	0.08	7686.00	49343.00	35900	20221220	-21.03	23650	20230707	19.87	32700	-13.30	20230131	23650	19.87	20230707	35900	-21.03	20221220	23650	19.87	20230707	0.77	N	005090	5000	733 억	757573	N	N	16	N	N
70	20231120	120200	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	28300	0	3	0.00	234492900	8299	19.91	28300	28450	27950	36750	19850	28300	28255.56	5.26	-1589	29233	28766	28433	27966	27633	28600	27800	734	8450	5000	20370	50	1	14409333	4078	3.68	0.57	12	0.06	7686.00	49343.00	35900	20221220	-21.17	23650	20230707	19.66	32700	-13.46	20230131	23650	19.66	20230707	35900	-21.17	20221220	23650	19.66	20230707	0.77	N	005090	5000	733 억	757573	N	N	16	N	N
71	20231120	110200	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	28350	50	2	0.18	179251450	6347	15.23	28300	28450	27950	36750	19850	28300	28241.92	5.26	-1440	29233	28766	28433	27966	27633	28600	27800	734	8450	5000	20370	50	1	14409333	4085	3.69	0.57	12	0.04	7686.00	49343.00	35900	20221220	-21.03	23650	20230707	19.87	32700	-13.30	20230131	23650	19.87	20230707	35900	-21.03	20221220	23650	19.87	20230707	0.77	N	005090	5000	733 억	757573	N	N	16	N	N
72	20231120	100159	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	28350	50	2	0.18	118919750	4214	10.11	28300	28450	27950	36750	19850	28300	28220.16	5.26	-1227	29233	28766	28433	27966	27633	28600	27800	734	8450	5000	20370	50	1	14409333	4085	3.69	0.57	12	0.03	7686.00	49343.00	35900	20221220	-21.03	23650	20230707	19.87	32700	-13.30	20230131	23650	19.87	20230707	35900	-21.03	20221220	23650	19.87	20230707	0.77	N	005090	5000	733 억	757573	N	N	16	N	N
73	20231120	090200	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	28100	-200	5	-0.71	25218800	897	2.15	28300	28300	27950	36750	19850	28300	28114.60	5.26	-488	29233	28766	28433	27966	27633	28600	27800	734	8450	5000	20370	50	1	14409333	4049	3.66	0.57	12	0.01	7686.00	49343.00	35900	20221220	-21.73	23650	20230707	18.82	32700	-14.07	20230131	23650	18.82	20230707	35900	-21.73	20221220	23650	18.82	20230707	0.77	N	005090	5000	733 억	757573	N	N	16	N	N
74	20231117	160202	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	28300	-600	5	-2.08	1187719600	41627	34.00	28900	28900	28100	37550	20250	28900	28532.50	5.32	1013	29800	29350	28550	28100	27300	29575	28325	734	8650	5000	20800	50	1	14409333	4078	3.68	0.57	12	0.29	7686.00	49343.00	35900	20221220	-21.17	23650	20230707	19.66	32700	-13.46	20230131	23650	19.66	20230707	35900	-21.17	20221220	23650	19.66	20230707	0.71	N	005090	5000	733 억	766199	N	N	16	N	N
75	20231117	150204	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	28350	-550	5	-1.90	1144859600	40113	32.77	28900	28900	28100	37550	20250	28900	28540.86	5.32	1648	29800	29350	28550	28100	27300	29575	28325	734	8650	5000	20800	50	1	14409333	4085	3.69	0.57	12	0.28	7686.00	49343.00	35900	20221220	-21.03	23650	20230707	19.87	32700	-13.30	20230131	23650	19.87	20230707	35900	-21.03	20221220	23650	19.87	20230707	0.71	N	005090	5000	733 억	766199	N	N	0	N	N
76	20231117	140203	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	28450	-450	5	-1.56	929636850	32512	26.56	28900	28900	28300	37550	20250	28900	28593.65	5.32	995	29800	29350	28550	28100	27300	29575	28325	734	8650	5000	20800	50	1	14409333	4099	3.70	0.58	12	0.23	7686.00	49343.00	35900	20221220	-20.75	23650	20230707	20.30	32700	-13.00	20230131	23650	20.30	20230707	35900	-20.75	20221220	23650	20.30	20230707	0.71	N	005090	5000	733 억	766199	N	N	0	N	N
77	20231117	130203	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	28600	-300	5	-1.04	782793300	27361	22.35	28900	28900	28300	37550	20250	28900	28609.82	5.32	182	29800	29350	28550	28100	27300	29575	28325	734	8650	5000	20800	50	1	14409333	4121	3.72	0.58	12	0.19	7686.00	49343.00	35900	20221220	-20.33	23650	20230707	20.93	32700	-12.54	20230131	23650	20.93	20230707	35900	-20.33	20221220	23650	20.93	20230707	0.71	N	005090	5000	733 억	766199	N	N	0	N	N
78	20231117	120203	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	28600	-300	5	-1.04	592069100	20675	16.89	28900	28900	28300	37550	20250	28900	28636.96	5.32	-840	29800	29350	28550	28100	27300	29575	28325	734	8650	5000	20800	50	1	14409333	4121	3.72	0.58	12	0.14	7686.00	49343.00	35900	20221220	-20.33	23650	20230707	20.93	32700	-12.54	20230131	23650	20.93	20230707	35900	-20.33	20221220	23650	20.93	20230707	0.71	N	005090	5000	733 억	766199	N	N	0	N	N
79	20231117	110203	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	28700	-200	5	-0.69	420987350	14714	12.02	28900	28900	28300	37550	20250	28900	28611.35	5.32	-1785	29800	29350	28550	28100	27300	29575	28325	734	8650	5000	20800	50	1	14409333	4135	3.73	0.58	12	0.10	7686.00	49343.00	35900	20221220	-20.06	23650	20230707	21.35	32700	-12.23	20230131	23650	21.35	20230707	35900	-20.06	20221220	23650	21.35	20230707	0.71	N	005090	5000	733 억	766199	N	N	0	N	N
80	20231117	100203	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	28550	-350	5	-1.21	258943850	9074	7.41	28900	28900	28300	37550	20250	28900	28536.90	5.32	-2080	29800	29350	28550	28100	27300	29575	28325	734	8650	5000	20800	50	1	14409333	4114	3.71	0.58	12	0.06	7686.00	49343.00	35900	20221220	-20.47	23650	20230707	20.72	32700	-12.69	20230131	23650	20.72	20230707	35900	-20.47	20221220	23650	20.72	20230707	0.71	N	005090	5000	733 억	766199	N	N	0	N	N
81	20231117	090203	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	28650	-250	5	-0.87	43256450	1505	1.23	28900	28900	28500	37550	20250	28900	28741.83	5.32	-443	29800	29350	28550	28100	27300	29575	28325	734	8650	5000	20800	50	1	14409333	4128	3.73	0.58	12	0.01	7686.00	49343.00	35900	20221220	-20.19	23650	20230707	21.14	32700	-12.39	20230131	23650	21.14	20230707	35900	-20.19	20221220	23650	21.14	20230707	0.71	N	005090	5000	733 억	766199	N	N	0	N	N
82	20231116	160202	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	28900	1200	2	4.33	3445725250	120041	394.24	27850	29000	27750	36000	19400	27700	28704.57	5.12	22669	28066	27882	27666	27482	27266	27775	27375	734	8300	5000	19940	50	1	14409333	4164	3.76	0.59	12	0.83	7686.00	49343.00	35900	20221220	-19.50	23650	20230707	22.20	32700	-11.62	20230131	23650	22.20	20230707	35900	-19.50	20221220	23650	22.20	20230707	0.72	N	005090	5000	733 억	737213	N	N	0	N	N
83	20231116	150203	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	28950	1250	2	4.51	3213308200	112006	367.85	27850	29000	27750	36000	19400	27700	28688.71	5.12	22229	28066	27882	27666	27482	27266	27775	27375	734	8300	5000	19940	50	1	14409333	4172	3.77	0.59	12	0.78	7686.00	49343.00	35900	20221220	-19.36	23650	20230707	22.41	32700	-11.47	20230131	23650	22.41	20230707	35900	-19.36	20221220	23650	22.41	20230707	0.72	N	005090	5000	733 억	737213	N	N	0	N	N
84	20231116	140203	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	28950	1250	2	4.51	2941558100	102617	337.01	27850	29000	27750	36000	19400	27700	28665.41	5.12	22211	28066	27882	27666	27482	27266	27775	27375	734	8300	5000	19940	50	1	14409333	4172	3.77	0.59	12	0.71	7686.00	49343.00	35900	20221220	-19.36	23650	20230707	22.41	32700	-11.47	20230131	23650	22.41	20230707	35900	-19.36	20221220	23650	22.41	20230707	0.72	N	005090	5000	733 억	737213	N	N	0	N	N
85	20231116	130203	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	28750	1050	2	3.79	2529547300	88364	290.20	27850	29000	27750	36000	19400	27700	28626.45	5.12	17037	28066	27882	27666	27482	27266	27775	27375	734	8300	5000	19940	50	1	14409333	4143	3.74	0.58	12	0.61	7686.00	49343.00	35900	20221220	-19.92	23650	20230707	21.56	32700	-12.08	20230131	23650	21.56	20230707	35900	-19.92	20221220	23650	21.56	20230707	0.72	N	005090	5000	733 억	737213	N	N	0	N	N
86	20231116	120203	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	28950	1250	2	4.51	2353942750	82263	270.17	27850	29000	27750	36000	19400	27700	28614.84	5.12	16292	28066	27882	27666	27482	27266	27775	27375	734	8300	5000	19940	50	1	14409333	4172	3.77	0.59	12	0.57	7686.00	49343.00	35900	20221220	-19.36	23650	20230707	22.41	32700	-11.47	20230131	23650	22.41	20230707	35900	-19.36	20221220	23650	22.41	20230707	0.72	N	005090	5000	733 억	737213	N	N	0	N	N
87	20231116	110202	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	28850	1150	2	4.15	1576744450	55216	181.34	27850	28950	27750	36000	19400	27700	28555.93	5.12	14585	28066	27882	27666	27482	27266	27775	27375	734	8300	5000	19940	50	1	14409333	4157	3.75	0.58	12	0.38	7686.00	49343.00	35900	20221220	-19.64	23650	20230707	21.99	32700	-11.77	20230131	23650	21.99	20230707	35900	-19.64	20221220	23650	21.99	20230707	0.72	N	005090	5000	733 억	737213	N	N	0	N	N
88	20231116	100200	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	27800	100	2	0.36	17995000	647	2.12	27850	27850	27750	36000	19400	27700	27812.98	5.12	-349	28066	27882	27666	27482	27266	27775	27375	734	8300	5000	19940	50	1	14409333	4006	3.62	0.56	12	0.00	7686.00	49343.00	35900	20221220	-22.56	23650	20230707	17.55	32700	-14.98	20230131	23650	17.55	20230707	35900	-22.56	20221220	23650	17.55	20230707	0.72	N	005090	5000	733 억	737213	N	N	0	N	N
89	20231116	090159	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	27700	0	3	0.00	0	0	0.00	0	0	0	36000	19400	27700	0.00	5.12	0	28066	27882	27666	27482	27266	27775	27375	734	8300	5000	19940	50	1	14409333	3991	3.60	0.56	12	0.00	7686.00	49343.00	35900	20221220	-22.84	23650	20230707	17.12	32700	-15.29	20230131	23650	17.12	20230707	35900	-22.84	20221220	23650	17.12	20230707	0.72	N	005090	5000	733 억	737213	N	N	0	N	N
90	20231115	160155	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	27700	250	2	0.91	840533300	30344	130.14	27800	27850	27450	35650	19250	27450	27700.36	5.02	503	27950	27700	27500	27250	27050	27825	27375	734	8200	5000	19760	50	1	14677004	4066	3.60	0.56	12	0.21	7686.00	49343.00	35900	20221220	-22.84	23650	20230707	17.12	32700	-15.29	20230131	23650	17.12	20230707	35900	-22.84	20221220	23650	17.12	20230707	0.75	N	005090	5000	733 억	737350	N	N	7	N	N
91	20231115	150203	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	27750	300	2	1.09	788784150	28477	122.13	27800	27850	27450	35650	19250	27450	27699.22	5.02	732	27950	27700	27500	27250	27050	27825	27375	734	8200	5000	19760	50	1	14677004	4073	3.61	0.56	12	0.19	7686.00	49343.00	35900	20221220	-22.70	23650	20230707	17.34	32700	-15.14	20230131	23650	17.34	20230707	35900	-22.70	20221220	23650	17.34	20230707	0.75	N	005090	5000	733 억	737350	N	N	7	N	N
92	20231115	140204	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	27600	150	2	0.55	737123350	26613	114.14	27800	27850	27450	35650	19250	27450	27698.11	5.02	1025	27950	27700	27500	27250	27050	27825	27375	734	8200	5000	19760	50	1	14677004	4051	3.59	0.56	12	0.18	7686.00	49343.00	35900	20221220	-23.12	23650	20230707	16.70	32700	-15.60	20230131	23650	16.70	20230707	35900	-23.12	20221220	23650	16.70	20230707	0.75	N	005090	5000	733 억	737350	N	N	7	N	N
93	20231115	130204	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	27500	50	2	0.18	537442600	19418	83.28	27800	27850	27450	35650	19250	27450	27677.85	5.02	1740	27950	27700	27500	27250	27050	27825	27375	734	8200	5000	19760	50	1	14677004	4036	3.58	0.56	12	0.13	7686.00	49343.00	35900	20221220	-23.40	23650	20230707	16.28	32700	-15.90	20230131	23650	16.28	20230707	35900	-23.40	20221220	23650	16.28	20230707	0.75	N	005090	5000	733 억	737350	N	N	7	N	N
94	20231115	120205	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	27700	250	2	0.91	437406250	15799	67.76	27800	27850	27450	35650	19250	27450	27686.08	5.02	1947	27950	27700	27500	27250	27050	27825	27375	734	8200	5000	19760	50	1	14677004	4066	3.60	0.56	12	0.11	7686.00	49343.00	35900	20221220	-22.84	23650	20230707	17.12	32700	-15.29	20230131	23650	17.12	20230707	35900	-22.84	20221220	23650	17.12	20230707	0.75	N	005090	5000	733 억	737350	N	N	7	N	N
95	20231115	110207	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	27750	300	2	1.09	403570950	14578	62.52	27800	27850	27450	35650	19250	27450	27683.98	5.02	1729	27950	27700	27500	27250	27050	27825	27375	734	8200	5000	19760	50	1	14677004	4073	3.61	0.56	12	0.10	7686.00	49343.00	35900	20221220	-22.70	23650	20230707	17.34	32700	-15.14	20230131	23650	17.34	20230707	35900	-22.70	20221220	23650	17.34	20230707	0.75	N	005090	5000	733 억	737350	N	N	7	N	N
96	20231115	100203	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	27700	250	2	0.91	335701300	12130	52.02	27800	27850	27450	35650	19250	27450	27675.78	5.02	1596	27950	27700	27500	27250	27050	27825	27375	734	8200	5000	19760	50	1	14677004	4066	3.60	0.56	12	0.08	7686.00	49343.00	35900	20221220	-22.84	23650	20230707	17.12	32700	-15.29	20230131	23650	17.12	20230707	35900	-22.84	20221220	23650	17.12	20230707	0.75	N	005090	5000	733 억	737350	N	N	7	N	N
97	20231115	090203	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	27650	200	2	0.73	35034400	1266	5.43	27800	27800	27500	35650	19250	27450	27677.98	5.02	-332	27950	27700	27500	27250	27050	27825	27375	734	8200	5000	19760	50	1	14677004	4058	3.60	0.56	12	0.01	7686.00	49343.00	35900	20221220	-22.98	23650	20230707	16.91	32700	-15.44	20230131	23650	16.91	20230707	35900	-22.98	20221220	23650	16.91	20230707	0.75	N	005090	5000	733 억	737350	N	N	7	N	N
98	20231114	160203	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	27450	250	2	0.92	641570800	23304	106.24	27300	27750	27300	35350	19050	27200	27530.51	5.01	1824	27666	27432	27066	26832	26466	27550	26950	734	8150	5000	19580	50	1	14677004	4029	3.57	0.56	12	0.16	7686.00	49343.00	35900	20221220	-23.54	23650	20230707	16.07	32700	-16.06	20230131	23650	16.07	20230707	35900	-23.54	20221220	23650	16.07	20230707	0.78	N	005090	5000	733 억	735554	N	N	7	N	N
99	20231114	150202	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	27500	300	2	1.10	611717450	22216	101.28	27300	27750	27300	35350	19050	27200	27535.00	5.01	1527	27666	27432	27066	26832	26466	27550	26950	734	8150	5000	19580	50	1	14677004	4036	3.58	0.56	12	0.15	7686.00	49343.00	35900	20221220	-23.40	23650	20230707	16.28	32700	-15.90	20230131	23650	16.28	20230707	35900	-23.40	20221220	23650	16.28	20230707	0.78	N	005090	5000	733 억	735554	N	N	3	N	N
100	20231114	140202	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	27500	300	2	1.10	513773500	18652	85.03	27300	27750	27300	35350	19050	27200	27545.22	5.01	1460	27666	27432	27066	26832	26466	27550	26950	734	8150	5000	19580	50	1	14677004	4036	3.58	0.56	12	0.13	7686.00	49343.00	35900	20221220	-23.40	23650	20230707	16.28	32700	-15.90	20230131	23650	16.28	20230707	35900	-23.40	20221220	23650	16.28	20230707	0.78	N	005090	5000	733 억	735554	N	N	3	N	N
101	20231114	130203	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	27350	150	2	0.55	485080600	17607	80.27	27300	27750	27300	35350	19050	27200	27550.44	5.01	1302	27666	27432	27066	26832	26466	27550	26950	734	8150	5000	19580	50	1	14677004	4014	3.56	0.55	12	0.12	7686.00	49343.00	35900	20221220	-23.82	23650	20230707	15.64	32700	-16.36	20230131	23650	15.64	20230707	35900	-23.82	20221220	23650	15.64	20230707	0.78	N	005090	5000	733 억	735554	N	N	3	N	N
102	20231114	120202	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	27650	450	2	1.65	404650350	14682	66.93	27300	27750	27300	35350	19050	27200	27560.98	5.01	1750	27666	27432	27066	26832	26466	27550	26950	734	8150	5000	19580	50	1	14677004	4058	3.60	0.56	12	0.10	7686.00	49343.00	35900	20221220	-22.98	23650	20230707	16.91	32700	-15.44	20230131	23650	16.91	20230707	35900	-22.98	20221220	23650	16.91	20230707	0.78	N	005090	5000	733 억	735554	N	N	3	N	N
103	20231114	110204	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	27500	300	2	1.10	187179050	6815	31.07	27300	27600	27300	35350	19050	27200	27465.74	5.01	-119	27666	27432	27066	26832	26466	27550	26950	734	8150	5000	19580	50	1	14677004	4036	3.58	0.56	12	0.05	7686.00	49343.00	35900	20221220	-23.40	23650	20230707	16.28	32700	-15.90	20230131	23650	16.28	20230707	35900	-23.40	20221220	23650	16.28	20230707	0.78	N	005090	5000	733 억	735554	N	N	3	N	N
104	20231114	100202	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	27550	350	2	1.29	143998350	5245	23.91	27300	27600	27300	35350	19050	27200	27454.40	5.01	-100	27666	27432	27066	26832	26466	27550	26950	734	8150	5000	19580	50	1	14677004	4044	3.58	0.56	12	0.04	7686.00	49343.00	35900	20221220	-23.26	23650	20230707	16.49	32700	-15.75	20230131	23650	16.49	20230707	35900	-23.26	20221220	23650	16.49	20230707	0.78	N	005090	5000	733 억	735554	N	N	3	N	N
105	20231114	090201	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	27350	150	2	0.55	4126500	151	0.69	27300	27400	27300	35350	19050	27200	27327.81	5.01	49	27666	27432	27066	26832	26466	27550	26950	734	8150	5000	19580	50	1	14677004	4014	3.56	0.55	12	0.00	7686.00	49343.00	35900	20221220	-23.82	23650	20230707	15.64	32700	-16.36	20230131	23650	15.64	20230707	35900	-23.82	20221220	23650	15.64	20230707	0.78	N	005090	5000	733 억	735554	N	N	3	N	N
106	20231113	160201	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	27200	300	2	1.12	592709350	21910	123.13	26950	27300	26700	34950	18850	26900	27051.95	5.01	607	27566	27232	27066	26732	26566	27150	26650	734	8050	5000	19360	50	1	14677004	3992	3.54	0.55	12	0.15	7686.00	49343.00	35900	20221220	-24.23	23650	20230707	15.01	32700	-16.82	20230131	23650	15.01	20230707	35900	-24.23	20221220	23650	15.01	20230707	0.79	N	005090	5000	733 억	735095	N	N	3	N	N
107	20231113	150201	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	27150	250	2	0.93	531529000	19658	110.48	26950	27300	26700	34950	18850	26900	27038.81	5.01	257	27566	27232	27066	26732	26566	27150	26650	734	8050	5000	19360	50	1	14677004	3985	3.53	0.55	12	0.13	7686.00	49343.00	35900	20221220	-24.37	23650	20230707	14.80	32700	-16.97	20230131	23650	14.80	20230707	35900	-24.37	20221220	23650	14.80	20230707	0.79	N	005090	5000	733 억	735095	N	N	0	N	N
108	20231113	140200	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	27250	350	2	1.30	413341200	15316	86.07	26950	27300	26700	34950	18850	26900	26987.54	5.01	48	27566	27232	27066	26732	26566	27150	26650	734	8050	5000	19360	50	1	14677004	3999	3.55	0.55	12	0.10	7686.00	49343.00	35900	20221220	-24.09	23650	20230707	15.22	32700	-16.67	20230131	23650	15.22	20230707	35900	-24.09	20221220	23650	15.22	20230707	0.79	N	005090	5000	733 억	735095	N	N	0	N	N
109	20231113	130200	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	27100	200	2	0.74	304483000	11308	63.55	26950	27150	26700	34950	18850	26900	26926.34	5.01	721	27566	27232	27066	26732	26566	27150	26650	734	8050	5000	19360	50	1	14677004	3977	3.53	0.55	12	0.08	7686.00	49343.00	35900	20221220	-24.51	23650	20230707	14.59	32700	-17.13	20230131	23650	14.59	20230707	35900	-24.51	20221220	23650	14.59	20230707	0.79	N	005090	5000	733 억	735095	N	N	0	N	N
110	20231113	120159	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	27100	200	2	0.74	236486950	8793	49.42	26950	27100	26700	34950	18850	26900	26894.91	5.01	1204	27566	27232	27066	26732	26566	27150	26650	734	8050	5000	19360	50	1	14677004	3977	3.53	0.55	12	0.06	7686.00	49343.00	35900	20221220	-24.51	23650	20230707	14.59	32700	-17.13	20230131	23650	14.59	20230707	35900	-24.51	20221220	23650	14.59	20230707	0.79	N	005090	5000	733 억	735095	N	N	0	N	N
111	20231113	110159	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26700	-200	5	-0.74	120100950	4476	25.15	26950	27100	26700	34950	18850	26900	26832.21	5.01	-802	27566	27232	27066	26732	26566	27150	26650	734	8050	5000	19360	50	1	14677004	3919	3.47	0.54	12	0.03	7686.00	49343.00	35900	20221220	-25.63	23650	20230707	12.90	32700	-18.35	20230131	23650	12.90	20230707	35900	-25.63	20221220	23650	12.90	20230707	0.79	N	005090	5000	733 억	735095	N	N	0	N	N
112	20231113	100159	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26900	0	3	0.00	56352500	2094	11.77	26950	27100	26800	34950	18850	26900	26911.41	5.01	-699	27566	27232	27066	26732	26566	27150	26650	734	8050	5000	19360	50	1	14677004	3948	3.50	0.55	12	0.01	7686.00	49343.00	35900	20221220	-25.07	23650	20230707	13.74	32700	-17.74	20230131	23650	13.74	20230707	35900	-25.07	20221220	23650	13.74	20230707	0.79	N	005090	5000	733 억	735095	N	N	0	N	N
113	20231113	090200	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26850	-50	5	-0.19	16335350	607	3.41	26950	26950	26800	34950	18850	26900	26911.61	5.01	-424	27566	27232	27066	26732	26566	27150	26650	734	8050	5000	19360	50	1	14677004	3941	3.49	0.54	12	0.00	7686.00	49343.00	35900	20221220	-25.21	23650	20230707	13.53	32700	-17.89	20230131	23650	13.53	20230707	35900	-25.21	20221220	23650	13.53	20230707	0.79	N	005090	5000	733 억	735095	N	N	0	N	N
114	20231110	160200	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26900	-400	5	-1.47	480542700	17688	95.36	27300	27400	26900	35450	19150	27300	27167.72	5.03	-2604	27800	27550	27200	26950	26600	27675	27075	734	8150	5000	19650	50	1	14677004	3948	3.50	0.55	12	0.12	7686.00	49343.00	35900	20221220	-25.07	23650	20230707	13.74	32700	-17.74	20230131	23650	13.74	20230707	35900	-25.07	20221220	23650	13.74	20230707	0.79	N	005090	5000	733 억	737644	N	N	0	N	N
115	20231110	150203	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	27000	-300	5	-1.10	432610400	15910	85.77	27300	27400	26950	35450	19150	27300	27191.10	5.03	-1973	27800	27550	27200	26950	26600	27675	27075	734	8150	5000	19650	50	1	14677004	3963	3.51	0.55	12	0.11	7686.00	49343.00	35900	20221220	-24.79	23650	20230707	14.16	32700	-17.43	20230131	23650	14.16	20230707	35900	-24.79	20221220	23650	14.16	20230707	0.79	N	005090	5000	733 억	737644	N	N	0	N	N
116	20231110	140201	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	27250	-50	5	-0.18	324665200	11922	64.27	27300	27400	26950	35450	19150	27300	27232.44	5.03	-1400	27800	27550	27200	26950	26600	27675	27075	734	8150	5000	19650	50	1	14677004	3999	3.55	0.55	12	0.08	7686.00	49343.00	35900	20221220	-24.09	23650	20230707	15.22	32700	-16.67	20230131	23650	15.22	20230707	35900	-24.09	20221220	23650	15.22	20230707	0.79	N	005090	5000	733 억	737644	N	N	0	N	N
117	20231110	130203	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	27300	0	3	0.00	279383850	10260	55.31	27300	27400	26950	35450	19150	27300	27230.39	5.03	-152	27800	27550	27200	26950	26600	27675	27075	734	8150	5000	19650	50	1	14677004	4007	3.55	0.55	12	0.07	7686.00	49343.00	35900	20221220	-23.96	23650	20230707	15.43	32700	-16.51	20230131	23650	15.43	20230707	35900	-23.96	20221220	23650	15.43	20230707	0.79	N	005090	5000	733 억	737644	N	N	0	N	N
118	20231110	120200	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	27350	50	2	0.18	222087700	8160	43.99	27300	27400	26950	35450	19150	27300	27216.63	5.03	180	27800	27550	27200	26950	26600	27675	27075	734	8150	5000	19650	50	1	14677004	4014	3.56	0.55	12	0.06	7686.00	49343.00	35900	20221220	-23.82	23650	20230707	15.64	32700	-16.36	20230131	23650	15.64	20230707	35900	-23.82	20221220	23650	15.64	20230707	0.79	N	005090	5000	733 억	737644	N	N	0	N	N
119	20231110	110200	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	27350	50	2	0.18	175279250	6449	34.77	27300	27400	26950	35450	19150	27300	27179.29	5.03	757	27800	27550	27200	26950	26600	27675	27075	734	8150	5000	19650	50	1	14677004	4014	3.56	0.55	12	0.04	7686.00	49343.00	35900	20221220	-23.82	23650	20230707	15.64	32700	-16.36	20230131	23650	15.64	20230707	35900	-23.82	20221220	23650	15.64	20230707	0.79	N	005090	5000	733 억	737644	N	N	0	N	N
120	20231110	100201	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	27200	-100	5	-0.37	74552700	2754	14.85	27300	27300	26950	35450	19150	27300	27070.70	5.03	-475	27800	27550	27200	26950	26600	27675	27075	734	8150	5000	19650	50	1	14677004	3992	3.54	0.55	12	0.02	7686.00	49343.00	35900	20221220	-24.23	23650	20230707	15.01	32700	-16.82	20230131	23650	15.01	20230707	35900	-24.23	20221220	23650	15.01	20230707	0.79	N	005090	5000	733 억	737644	N	N	0	N	N
121	20231110	090159	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	27150	-150	5	-0.55	5051100	186	1.00	27300	27300	27150	35450	19150	27300	27156.45	5.03	-16	27800	27550	27200	26950	26600	27675	27075	734	8150	5000	19650	50	1	14677004	3985	3.53	0.55	12	0.00	7686.00	49343.00	35900	20221220	-24.37	23650	20230707	14.80	32700	-16.97	20230131	23650	14.80	20230707	35900	-24.37	20221220	23650	14.80	20230707	0.79	N	005090	5000	733 억	737644	N	N	0	N	N
122	20231109	160157	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	27300	300	2	1.11	503830000	18538	100.08	26900	27450	26850	35100	18900	27000	27178.23	5.04	-2330	27733	27366	26933	26566	26133	27550	26750	734	8100	5000	19440	50	1	14677004	4007	3.55	0.55	12	0.13	7686.00	49343.00	35900	20221220	-23.96	23650	20230707	15.43	32700	-16.51	20230131	23650	15.43	20230707	35900	-23.96	20221220	23650	15.43	20230707	0.79	N	005090	5000	733 억	739894	N	N	0	N	N
123	20231109	150159	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	27400	400	2	1.48	440117250	16212	87.52	26900	27450	26850	35100	18900	27000	27147.62	5.04	-1127	27733	27366	26933	26566	26133	27550	26750	734	8100	5000	19440	50	1	14677004	4021	3.56	0.56	12	0.11	7686.00	49343.00	35900	20221220	-23.68	23650	20230707	15.86	32700	-16.21	20230131	23650	15.86	20230707	35900	-23.68	20221220	23650	15.86	20230707	0.79	N	005090	5000	733 억	739894	N	N	0	N	N
124	20231109	140158	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	27000	0	3	0.00	199051500	7378	39.83	26900	27200	26850	35100	18900	27000	26979.06	5.04	-1337	27733	27366	26933	26566	26133	27550	26750	734	8100	5000	19440	50	1	14677004	3963	3.51	0.55	12	0.05	7686.00	49343.00	35900	20221220	-24.79	23650	20230707	14.16	32700	-17.43	20230131	23650	14.16	20230707	35900	-24.79	20221220	23650	14.16	20230707	0.79	N	005090	5000	733 억	739894	N	N	0	N	N
125	20231109	130158	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26950	-50	5	-0.19	157116700	5821	31.42	26900	27200	26900	35100	18900	27000	26991.36	5.04	-551	27733	27366	26933	26566	26133	27550	26750	734	8100	5000	19440	50	1	14677004	3955	3.51	0.55	12	0.04	7686.00	49343.00	35900	20221220	-24.93	23650	20230707	13.95	32700	-17.58	20230131	23650	13.95	20230707	35900	-24.93	20221220	23650	13.95	20230707	0.79	N	005090	5000	733 억	739894	N	N	0	N	N
126	20231109	120158	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	27000	0	3	0.00	135913450	5034	27.18	26900	27200	26900	35100	18900	27000	26999.10	5.04	61	27733	27366	26933	26566	26133	27550	26750	734	8100	5000	19440	50	1	14677004	3963	3.51	0.55	12	0.03	7686.00	49343.00	35900	20221220	-24.79	23650	20230707	14.16	32700	-17.43	20230131	23650	14.16	20230707	35900	-24.79	20221220	23650	14.16	20230707	0.79	N	005090	5000	733 억	739894	N	N	0	N	N
127	20231109	110158	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	27200	200	2	0.74	114638350	4247	22.93	26900	27200	26900	35100	18900	27000	26992.78	5.04	285	27733	27366	26933	26566	26133	27550	26750	734	8100	5000	19440	50	1	14677004	3992	3.54	0.55	12	0.03	7686.00	49343.00	35900	20221220	-24.23	23650	20230707	15.01	32700	-16.82	20230131	23650	15.01	20230707	35900	-24.23	20221220	23650	15.01	20230707	0.79	N	005090	5000	733 억	739894	N	N	0	N	N
128	20231109	100157	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26950	-50	5	-0.19	92941950	3445	18.60	26900	27200	26900	35100	18900	27000	26978.80	5.04	221	27733	27366	26933	26566	26133	27550	26750	734	8100	5000	19440	50	1	14677004	3955	3.51	0.55	12	0.02	7686.00	49343.00	35900	20221220	-24.93	23650	20230707	13.95	32700	-17.58	20230131	23650	13.95	20230707	35900	-24.93	20221220	23650	13.95	20230707	0.79	N	005090	5000	733 억	739894	N	N	0	N	N
129	20231109	090157	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26900	-100	5	-0.37	645600	24	0.13	26900	26900	26900	35100	18900	27000	26900.00	5.04	-8	27733	27366	26933	26566	26133	27550	26750	734	8100	5000	19440	50	1	14677004	3948	3.50	0.55	12	0.00	7686.00	49343.00	35900	20221220	-25.07	23650	20230707	13.74	32700	-17.74	20230131	23650	13.74	20230707	35900	-25.07	20221220	23650	13.74	20230707	0.79	N	005090	5000	733 억	739894	N	N	0	N	N
130	20231108	160157	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	27000	100	2	0.37	501354350	18524	71.73	26950	27300	26500	34950	18850	26900	27065.30	5.06	-4659	27866	27382	26916	26432	25966	27150	26200	734	8050	5000	19360	50	1	14677004	3963	3.51	0.55	12	0.13	7686.00	49343.00	35900	20221220	-24.79	23650	20230707	14.16	32700	-17.43	20230131	23650	14.16	20230707	35900	-24.79	20221220	23650	14.16	20230707	0.80	N	005090	5000	733 억	742555	N	N	0	N	N
131	20231108	150158	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	27150	250	2	0.93	404011650	14938	57.85	26950	27300	26500	34950	18850	26900	27045.90	5.06	-3375	27866	27382	26916	26432	25966	27150	26200	734	8050	5000	19360	50	1	14677004	3985	3.53	0.55	12	0.10	7686.00	49343.00	35900	20221220	-24.37	23650	20230707	14.80	32700	-16.97	20230131	23650	14.80	20230707	35900	-24.37	20221220	23650	14.80	20230707	0.80	N	005090	5000	733 억	742555	N	N	0	N	N
132	20231108	140157	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	27300	400	2	1.49	319781850	11836	45.83	26950	27300	26500	34950	18850	26900	27017.73	5.06	-2342	27866	27382	26916	26432	25966	27150	26200	734	8050	5000	19360	50	1	14677004	4007	3.55	0.55	12	0.08	7686.00	49343.00	35900	20221220	-23.96	23650	20230707	15.43	32700	-16.51	20230131	23650	15.43	20230707	35900	-23.96	20221220	23650	15.43	20230707	0.80	N	005090	5000	733 억	742555	N	N	0	N	N
133	20231108	130157	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	27200	300	2	1.12	256162650	9501	36.79	26950	27200	26500	34950	18850	26900	26961.65	5.06	-1935	27866	27382	26916	26432	25966	27150	26200	734	8050	5000	19360	50	1	14677004	3992	3.54	0.55	12	0.06	7686.00	49343.00	35900	20221220	-24.23	23650	20230707	15.01	32700	-16.82	20230131	23650	15.01	20230707	35900	-24.23	20221220	23650	15.01	20230707	0.80	N	005090	5000	733 억	742555	N	N	0	N	N
134	20231108	120158	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	27050	150	2	0.56	207221950	7699	29.81	26950	27150	26500	34950	18850	26900	26915.44	5.06	-1203	27866	27382	26916	26432	25966	27150	26200	734	8050	5000	19360	50	1	14677004	3970	3.52	0.55	12	0.05	7686.00	49343.00	35900	20221220	-24.65	23650	20230707	14.38	32700	-17.28	20230131	23650	14.38	20230707	35900	-24.65	20221220	23650	14.38	20230707	0.80	N	005090	5000	733 억	742555	N	N	0	N	N
135	20231108	110158	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	27100	200	2	0.74	167106450	6218	24.08	26950	27150	26500	34950	18850	26900	26874.63	5.06	-273	27866	27382	26916	26432	25966	27150	26200	734	8050	5000	19360	50	1	14677004	3977	3.53	0.55	12	0.04	7686.00	49343.00	35900	20221220	-24.51	23650	20230707	14.59	32700	-17.13	20230131	23650	14.59	20230707	35900	-24.51	20221220	23650	14.59	20230707	0.80	N	005090	5000	733 억	742555	N	N	0	N	N
136	20231108	100157	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26750	-150	5	-0.56	66208500	2472	9.57	26950	27000	26500	34950	18850	26900	26783.37	5.06	-662	27866	27382	26916	26432	25966	27150	26200	734	8050	5000	19360	50	1	14677004	3926	3.48	0.54	12	0.02	7686.00	49343.00	35900	20221220	-25.49	23650	20230707	13.11	32700	-18.20	20230131	23650	13.11	20230707	35900	-25.49	20221220	23650	13.11	20230707	0.80	N	005090	5000	733 억	742555	N	N	0	N	N
137	20231108	090157	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26950	50	2	0.19	1563100	58	0.22	26950	26950	26950	34950	18850	26900	26950.00	5.06	-1	27866	27382	26916	26432	25966	27150	26200	734	8050	5000	19360	50	1	14677004	3955	3.51	0.55	12	0.00	7686.00	49343.00	35900	20221220	-24.93	23650	20230707	13.95	32700	-17.58	20230131	23650	13.95	20230707	35900	-24.93	20221220	23650	13.95	20230707	0.80	N	005090	5000	733 억	742555	N	N	0	N	N
138	20231107	160157	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26900	-400	5	-1.47	692737700	25774	95.01	27400	27400	26450	35450	19150	27300	26877.38	5.11	-10222	27800	27550	27300	27050	26800	27425	26925	734	8150	5000	19650	50	1	14677004	3948	3.50	0.55	12	0.18	7686.00	49343.00	35900	20221220	-25.07	23650	20230707	13.74	32700	-17.74	20230131	23650	13.74	20230707	35900	-25.07	20221220	23650	13.74	20230707	0.80	N	005090	5000	733 억	750723	N	N	2	N	N
139	20231107	150157	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	27000	-300	5	-1.10	673939550	25076	92.44	27400	27400	26450	35450	19150	27300	26875.88	5.11	-10102	27800	27550	27300	27050	26800	27425	26925	734	8150	5000	19650	50	1	14677004	3963	3.51	0.55	12	0.17	7686.00	49343.00	35900	20221220	-24.79	23650	20230707	14.16	32700	-17.43	20230131	23650	14.16	20230707	35900	-24.79	20221220	23650	14.16	20230707	0.80	N	005090	5000	733 억	750723	N	N	2	N	N
140	20231107	140158	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26950	-350	5	-1.28	611871100	22773	83.95	27400	27400	26450	35450	19150	27300	26868.27	5.11	-9038	27800	27550	27300	27050	26800	27425	26925	734	8150	5000	19650	50	1	14677004	3955	3.51	0.55	12	0.16	7686.00	49343.00	35900	20221220	-24.93	23650	20230707	13.95	32700	-17.58	20230131	23650	13.95	20230707	35900	-24.93	20221220	23650	13.95	20230707	0.80	N	005090	5000	733 억	750723	N	N	2	N	N
141	20231107	130157	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26550	-750	5	-2.75	539074400	20051	73.92	27400	27400	26450	35450	19150	27300	26885.16	5.11	-8726	27800	27550	27300	27050	26800	27425	26925	734	8150	5000	19650	50	1	14677004	3897	3.45	0.54	12	0.14	7686.00	49343.00	35900	20221220	-26.04	23650	20230707	12.26	32700	-18.81	20230131	23650	12.26	20230707	35900	-26.04	20221220	23650	12.26	20230707	0.80	N	005090	5000	733 억	750723	N	N	2	N	N
142	20231107	120157	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26700	-600	5	-2.20	400049550	14819	54.63	27400	27400	26700	35450	19150	27300	26995.72	5.11	-5505	27800	27550	27300	27050	26800	27425	26925	734	8150	5000	19650	50	1	14677004	3919	3.47	0.54	12	0.10	7686.00	49343.00	35900	20221220	-25.63	23650	20230707	12.90	32700	-18.35	20230131	23650	12.90	20230707	35900	-25.63	20221220	23650	12.90	20230707	0.80	N	005090	5000	733 억	750723	N	N	2	N	N
143	20231107	110158	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	27100	-200	5	-0.73	254921550	9415	34.71	27400	27400	26950	35450	19150	27300	27076.11	5.11	-2891	27800	27550	27300	27050	26800	27425	26925	734	8150	5000	19650	50	1	14677004	3977	3.53	0.55	12	0.06	7686.00	49343.00	35900	20221220	-24.51	23650	20230707	14.59	32700	-17.13	20230131	23650	14.59	20230707	35900	-24.51	20221220	23650	14.59	20230707	0.80	N	005090	5000	733 억	750723	N	N	2	N	N
144	20231107	100159	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26950	-350	5	-1.28	204704800	7557	27.86	27400	27400	26950	35450	19150	27300	27088.10	5.11	-2384	27800	27550	27300	27050	26800	27425	26925	734	8150	5000	19650	50	1	14677004	3955	3.51	0.55	12	0.05	7686.00	49343.00	35900	20221220	-24.93	23650	20230707	13.95	32700	-17.58	20230131	23650	13.95	20230707	35900	-24.93	20221220	23650	13.95	20230707	0.80	N	005090	5000	733 억	750723	N	N	2	N	N
145	20231107	090156	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	27200	-100	5	-0.37	30745600	1126	4.15	27400	27400	27200	35450	19150	27300	27305.15	5.11	-977	27800	27550	27300	27050	26800	27425	26925	734	8150	5000	19650	50	1	14677004	3992	3.54	0.55	12	0.01	7686.00	49343.00	35900	20221220	-24.23	23650	20230707	15.01	32700	-16.82	20230131	23650	15.01	20230707	35900	-24.23	20221220	23650	15.01	20230707	0.80	N	005090	5000	733 억	750723	N	N	2	N	N
146	20231106	160155	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	27300	0	3	0.00	733943100	26901	144.73	27500	27550	27050	35450	19150	27300	27283.11	5.14	-3663	28033	27666	27333	26966	26633	27850	27150	734	8150	5000	19650	50	1	14677004	4007	3.55	0.55	12	0.18	7686.00	49343.00	35900	20221220	-23.96	23650	20230707	15.43	32700	-16.51	20230131	23650	15.43	20230707	35900	-23.96	20221220	23650	15.43	20230707	0.81	N	005090	5000	733 억	753754	N	N	2	N	N
147	20231106	150154	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	27250	-50	5	-0.18	691550250	25347	136.37	27500	27550	27050	35450	19150	27300	27283.32	5.14	-3350	28033	27666	27333	26966	26633	27850	27150	734	8150	5000	19650	50	1	14677004	3999	3.55	0.55	12	0.17	7686.00	49343.00	35900	20221220	-24.09	23650	20230707	15.22	32700	-16.67	20230131	23650	15.22	20230707	35900	-24.09	20221220	23650	15.22	20230707	0.81	N	005090	5000	733 억	753754	N	N	0	N	N
148	20231106	140154	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	27350	50	2	0.18	578008200	21186	113.98	27500	27550	27050	35450	19150	27300	27282.55	5.14	-2085	28033	27666	27333	26966	26633	27850	27150	734	8150	5000	19650	50	1	14677004	4014	3.56	0.55	12	0.14	7686.00	49343.00	35900	20221220	-23.82	23650	20230707	15.64	32700	-16.36	20230131	23650	15.64	20230707	35900	-23.82	20221220	23650	15.64	20230707	0.81	N	005090	5000	733 억	753754	N	N	0	N	N
149	20231106	130155	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	27150	-150	5	-0.55	481675150	17652	94.97	27500	27550	27050	35450	19150	27300	27287.28	5.14	-1815	28033	27666	27333	26966	26633	27850	27150	734	8150	5000	19650	50	1	14677004	3985	3.53	0.55	12	0.12	7686.00	49343.00	35900	20221220	-24.37	23650	20230707	14.80	32700	-16.97	20230131	23650	14.80	20230707	35900	-24.37	20221220	23650	14.80	20230707	0.81	N	005090	5000	733 억	753754	N	N	0	N	N
150	20231106	120155	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	27200	-100	5	-0.37	438178200	16054	86.37	27500	27550	27050	35450	19150	27300	27294.02	5.14	-1573	28033	27666	27333	26966	26633	27850	27150	734	8150	5000	19650	50	1	14677004	3992	3.54	0.55	12	0.11	7686.00	49343.00	35900	20221220	-24.23	23650	20230707	15.01	32700	-16.82	20230131	23650	15.01	20230707	35900	-24.23	20221220	23650	15.01	20230707	0.81	N	005090	5000	733 억	753754	N	N	0	N	N
151	20231106	110156	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	27300	0	3	0.00	295334650	10797	58.09	27500	27550	27050	35450	19150	27300	27353.40	5.14	197	28033	27666	27333	26966	26633	27850	27150	734	8150	5000	19650	50	1	14677004	4007	3.55	0.55	12	0.07	7686.00	49343.00	35900	20221220	-23.96	23650	20230707	15.43	32700	-16.51	20230131	23650	15.43	20230707	35900	-23.96	20221220	23650	15.43	20230707	0.81	N	005090	5000	733 억	753754	N	N	0	N	N
152	20231106	100150	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	27350	50	2	0.18	229746050	8397	45.18	27500	27550	27050	35450	19150	27300	27360.49	5.14	-333	28033	27666	27333	26966	26633	27850	27150	734	8150	5000	19650	50	1	14677004	4014	3.56	0.55	12	0.06	7686.00	49343.00	35900	20221220	-23.82	23650	20230707	15.64	32700	-16.36	20230131	23650	15.64	20230707	35900	-23.82	20221220	23650	15.64	20230707	0.81	N	005090	5000	733 억	753754	N	N	0	N	N
153	20231106	090156	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	27350	50	2	0.18	5811000	212	1.14	27500	27500	27350	35450	19150	27300	27410.38	5.14	-143	28033	27666	27333	26966	26633	27850	27150	734	8150	5000	19650	50	1	14677004	4014	3.56	0.55	12	0.00	7686.00	49343.00	35900	20221220	-23.82	23650	20230707	15.64	32700	-16.36	20230131	23650	15.64	20230707	35900	-23.82	20221220	23650	15.64	20230707	0.81	N	005090	5000	733 억	753754	N	N	0	N	N
154	20231103	160153	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	27300	150	2	0.55	507830700	18556	45.77	27150	27700	27000	35250	19050	27150	27367.79	5.15	-965	28350	27750	27350	26750	26350	27550	26550	734	8100	5000	19540	50	1	14677004	4007	3.55	0.55	12	0.13	7686.00	49343.00	35900	20221220	-23.96	23650	20230707	15.43	32700	-16.51	20230131	23650	15.43	20230707	35900	-23.96	20221220	23650	15.43	20230707	0.87	N	005090	5000	733 억	755442	N	N	0	N	N
155	20231103	150154	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	27350	200	2	0.74	483250600	17656	43.55	27150	27700	27000	35250	19050	27150	27370.33	5.15	-1097	28350	27750	27350	26750	26350	27550	26550	734	8100	5000	19540	50	1	14677004	4014	3.56	0.55	12	0.12	7686.00	49343.00	35900	20221220	-23.82	23650	20230707	15.64	32700	-16.36	20230131	23650	15.64	20230707	35900	-23.82	20221220	23650	15.64	20230707	0.87	N	005090	5000	733 억	755442	N	N	0	N	N
156	20231103	140154	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	27400	250	2	0.92	448643900	16391	40.43	27150	27700	27000	35250	19050	27150	27371.36	5.15	-1280	28350	27750	27350	26750	26350	27550	26550	734	8100	5000	19540	50	1	14677004	4021	3.56	0.56	12	0.11	7686.00	49343.00	35900	20221220	-23.68	23650	20230707	15.86	32700	-16.21	20230131	23650	15.86	20230707	35900	-23.68	20221220	23650	15.86	20230707	0.87	N	005090	5000	733 억	755442	N	N	0	N	N
157	20231103	130154	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	27350	200	2	0.74	416111400	15198	37.49	27150	27700	27000	35250	19050	27150	27379.35	5.15	-1179	28350	27750	27350	26750	26350	27550	26550	734	8100	5000	19540	50	1	14677004	4014	3.56	0.55	12	0.10	7686.00	49343.00	35900	20221220	-23.82	23650	20230707	15.64	32700	-16.36	20230131	23650	15.64	20230707	35900	-23.82	20221220	23650	15.64	20230707	0.87	N	005090	5000	733 억	755442	N	N	0	N	N
158	20231103	120153	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	27300	150	2	0.55	388740650	14196	35.01	27150	27700	27000	35250	19050	27150	27383.82	5.15	-916	28350	27750	27350	26750	26350	27550	26550	734	8100	5000	19540	50	1	14677004	4007	3.55	0.55	12	0.10	7686.00	49343.00	35900	20221220	-23.96	23650	20230707	15.43	32700	-16.51	20230131	23650	15.43	20230707	35900	-23.96	20221220	23650	15.43	20230707	0.87	N	005090	5000	733 억	755442	N	N	0	N	N
159	20231103	110155	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	27650	500	2	1.84	299116750	10926	26.95	27150	27700	27000	35250	19050	27150	27376.60	5.15	-561	28350	27750	27350	26750	26350	27550	26550	734	8100	5000	19540	50	1	14677004	4058	3.60	0.56	12	0.07	7686.00	49343.00	35900	20221220	-22.98	23650	20230707	16.91	32700	-15.44	20230131	23650	16.91	20230707	35900	-22.98	20221220	23650	16.91	20230707	0.87	N	005090	5000	733 억	755442	N	N	0	N	N
160	20231103	100153	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	27350	200	2	0.74	210038300	7677	18.93	27150	27700	27000	35250	19050	27150	27359.42	5.15	-1260	28350	27750	27350	26750	26350	27550	26550	734	8100	5000	19540	50	1	14677004	4014	3.56	0.55	12	0.05	7686.00	49343.00	35900	20221220	-23.82	23650	20230707	15.64	32700	-16.36	20230131	23650	15.64	20230707	35900	-23.82	20221220	23650	15.64	20230707	0.87	N	005090	5000	733 억	755442	N	N	0	N	N
161	20231103	090153	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	27150	0	3	0.00	31797850	1173	2.89	27150	27200	27000	35250	19050	27150	27108.14	5.15	-773	28350	27750	27350	26750	26350	27550	26550	734	8100	5000	19540	50	1	14677004	3985	3.53	0.55	12	0.01	7686.00	49343.00	35900	20221220	-24.37	23650	20230707	14.80	32700	-16.97	20230131	23650	14.80	20230707	35900	-24.37	20221220	23650	14.80	20230707	0.87	N	005090	5000	733 억	755442	N	N	0	N	N
162	20231102	160152	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	27150	-500	5	-1.81	1104050450	40532	69.49	27950	27950	26950	35900	19400	27650	27238.86	5.17	-2937	28450	28050	27500	27100	26550	28250	27300	734	8250	5000	19900	50	1	14677004	3985	3.53	0.55	12	0.28	7686.00	49343.00	35900	20221220	-24.37	23650	20230707	14.80	32700	-16.97	20230131	23650	14.80	20230707	35900	-24.37	20221220	23650	14.80	20230707	0.88	N	005090	5000	733 억	759489	N	N	0	N	N
163	20231102	150154	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	27200	-450	5	-1.63	1034644050	37977	65.11	27950	27950	26950	35900	19400	27650	27243.75	5.17	-2071	28450	28050	27500	27100	26550	28250	27300	734	8250	5000	19900	50	1	14677004	3992	3.54	0.55	12	0.26	7686.00	49343.00	35900	20221220	-24.23	23650	20230707	15.01	32700	-16.82	20230131	23650	15.01	20230707	35900	-24.23	20221220	23650	15.01	20230707	0.88	N	005090	5000	733 억	759489	N	N	0	N	N
164	20231102	140153	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	27250	-400	5	-1.45	976450200	35840	61.44	27950	27950	26950	35900	19400	27650	27244.48	5.17	-1156	28450	28050	27500	27100	26550	28250	27300	734	8250	5000	19900	50	1	14677004	3999	3.55	0.55	12	0.24	7686.00	49343.00	35900	20221220	-24.09	23650	20230707	15.22	32700	-16.67	20230131	23650	15.22	20230707	35900	-24.09	20221220	23650	15.22	20230707	0.88	N	005090	5000	733 억	759489	N	N	0	N	N
165	20231102	130153	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	27100	-550	5	-1.99	876237600	32157	55.13	27950	27950	26950	35900	19400	27650	27248.49	5.17	471	28450	28050	27500	27100	26550	28250	27300	734	8250	5000	19900	50	1	14677004	3977	3.53	0.55	12	0.22	7686.00	49343.00	35900	20221220	-24.51	23650	20230707	14.59	32700	-17.13	20230131	23650	14.59	20230707	35900	-24.51	20221220	23650	14.59	20230707	0.88	N	005090	5000	733 억	759489	N	N	0	N	N
166	20231102	120152	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	27100	-550	5	-1.99	830018200	30452	52.21	27950	27950	26950	35900	19400	27650	27256.35	5.17	246	28450	28050	27500	27100	26550	28250	27300	734	8250	5000	19900	50	1	14677004	3977	3.53	0.55	12	0.21	7686.00	49343.00	35900	20221220	-24.51	23650	20230707	14.59	32700	-17.13	20230131	23650	14.59	20230707	35900	-24.51	20221220	23650	14.59	20230707	0.88	N	005090	5000	733 억	759489	N	N	0	N	N
167	20231102	110150	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	27100	-550	5	-1.99	653515200	23924	41.02	27950	27950	27050	35900	19400	27650	27316.02	5.17	-1466	28450	28050	27500	27100	26550	28250	27300	734	8250	5000	19900	50	1	14677004	3977	3.53	0.55	12	0.16	7686.00	49343.00	35900	20221220	-24.51	23650	20230707	14.59	32700	-17.13	20230131	23650	14.59	20230707	35900	-24.51	20221220	23650	14.59	20230707	0.88	N	005090	5000	733 억	759489	N	N	0	N	N
168	20231102	100153	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	27350	-300	5	-1.08	308433150	11207	19.21	27950	27950	27300	35900	19400	27650	27521.24	5.17	-3850	28450	28050	27500	27100	26550	28250	27300	734	8250	5000	19900	50	1	14677004	4014	3.56	0.55	12	0.08	7686.00	49343.00	35900	20221220	-23.82	23650	20230707	15.64	32700	-16.36	20230131	23650	15.64	20230707	35900	-23.82	20221220	23650	15.64	20230707	0.88	N	005090	5000	733 억	759489	N	N	0	N	N
169	20231102	090152	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	27850	200	2	0.72	29584650	1065	1.83	27950	27950	27700	35900	19400	27650	27781.48	5.17	-234	28450	28050	27500	27100	26550	28250	27300	734	8250	5000	19900	50	1	14677004	4088	3.62	0.56	12	0.01	7686.00	49343.00	35900	20221220	-22.42	23650	20230707	17.76	32700	-14.83	20230131	23650	17.76	20230707	35900	-22.42	20221220	23650	17.76	20230707	0.88	N	005090	5000	733 억	759489	N	N	0	N	N
170	20231101	160151	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	27650	700	2	2.60	1607595250	58104	134.07	27000	27900	26950	35000	18900	26950	27667.56	5.05	19813	28083	27516	27083	26516	26083	27300	26300	734	8050	5000	19400	50	1	14677004	4058	3.60	0.56	12	0.40	7686.00	49343.00	35900	20221220	-22.98	23650	20230707	16.91	32700	-15.44	20230131	23650	16.91	20230707	35900	-22.98	20221220	23650	16.91	20230707	0.90	N	005090	5000	733 억	741287	N	N	0	N	N
171	20231101	150152	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	27650	700	2	2.60	1542325750	55743	128.62	27000	27900	26950	35000	18900	26950	27668.51	5.05	19416	28083	27516	27083	26516	26083	27300	26300	734	8050	5000	19400	50	1	14677004	4058	3.60	0.56	12	0.38	7686.00	49343.00	35900	20221220	-22.98	23650	20230707	16.91	32700	-15.44	20230131	23650	16.91	20230707	35900	-22.98	20221220	23650	16.91	20230707	0.90	N	005090	5000	733 억	741287	N	N	0	N	N
172	20231101	140151	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	27800	850	2	3.15	1388682500	50191	115.81	27000	27900	26950	35000	18900	26950	27667.96	5.05	20003	28083	27516	27083	26516	26083	27300	26300	734	8050	5000	19400	50	1	14677004	4080	3.62	0.56	12	0.34	7686.00	49343.00	35900	20221220	-22.56	23650	20230707	17.55	32700	-14.98	20230131	23650	17.55	20230707	35900	-22.56	20221220	23650	17.55	20230707	0.90	N	005090	5000	733 억	741287	N	N	0	N	N
173	20231101	130153	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	27850	900	2	3.34	1303230150	47115	108.71	27000	27900	26950	35000	18900	26950	27660.62	5.05	19493	28083	27516	27083	26516	26083	27300	26300	734	8050	5000	19400	50	1	14677004	4088	3.62	0.56	12	0.32	7686.00	49343.00	35900	20221220	-22.42	23650	20230707	17.76	32700	-14.83	20230131	23650	17.76	20230707	35900	-22.42	20221220	23650	17.76	20230707	0.90	N	005090	5000	733 억	741287	N	N	0	N	N
174	20231101	120154	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	27800	850	2	3.15	1114714100	40341	93.08	27000	27900	26950	35000	18900	26950	27632.29	5.05	16827	28083	27516	27083	26516	26083	27300	26300	734	8050	5000	19400	50	1	14677004	4080	3.62	0.56	12	0.27	7686.00	49343.00	35900	20221220	-22.56	23650	20230707	17.55	32700	-14.98	20230131	23650	17.55	20230707	35900	-22.56	20221220	23650	17.55	20230707	0.90	N	005090	5000	733 억	741287	N	N	0	N	N
175	20231101	110155	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	27650	700	2	2.60	935224700	33869	78.15	27000	27900	26950	35000	18900	26950	27613.00	5.05	14685	28083	27516	27083	26516	26083	27300	26300	734	8050	5000	19400	50	1	14677004	4058	3.60	0.56	12	0.23	7686.00	49343.00	35900	20221220	-22.98	23650	20230707	16.91	32700	-15.44	20230131	23650	16.91	20230707	35900	-22.98	20221220	23650	16.91	20230707	0.90	N	005090	5000	733 억	741287	N	N	0	N	N
176	20231101	100153	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	27650	700	2	2.60	627857800	22777	52.55	27000	27900	26950	35000	18900	26950	27565.43	5.05	8546	28083	27516	27083	26516	26083	27300	26300	734	8050	5000	19400	50	1	14677004	4058	3.60	0.56	12	0.16	7686.00	49343.00	35900	20221220	-22.98	23650	20230707	16.91	32700	-15.44	20230131	23650	16.91	20230707	35900	-22.98	20221220	23650	16.91	20230707	0.90	N	005090	5000	733 억	741287	N	N	0	N	N
177	20231101	090154	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	27050	100	2	0.37	24946400	924	2.13	27000	27100	26950	35000	18900	26950	26998.27	5.05	-129	28083	27516	27083	26516	26083	27300	26300	734	8050	5000	19400	50	1	14677004	3970	3.52	0.55	12	0.01	7686.00	49343.00	35900	20221220	-24.65	23650	20230707	14.38	32700	-17.28	20230131	23650	14.38	20230707	35900	-24.65	20221220	23650	14.38	20230707	0.90	N	005090	5000	733 억	741287	N	N	0	N	N

79 KiB Raw Blame History

79 KiB

Raw Blame History