KissMeData/005090/price/prices-20231201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	160211	00	60.00	KOSPI	전기.가스업	N	N	N	N	60	N	27300	550	2	2.06	529495950	19615	20.19	26750	27400	26550	34750	18750	26750	26993.02	5.10	1302	1196	27783	27266	26783	26266	25783	27025	26025	734	8000	5000	19260	50	1	14409333	3934	3.55	0.55	12	0.14	7686.00	49343.00	34700	20221227	-21.33	23650	20230707	15.43	32700	-16.51	20230131	23650	15.43	20230707	33900	-19.47	20221228	23650	15.43	20230707	0.63	N	005090	5000	733 억	734473	N	N	134	N	N
3	20231229	150210	00	60.00	KOSPI	전기.가스업	N	N	N	N	60	N	27300	550	2	2.06	529495950	19615	20.19	26750	27400	26550	34750	18750	26750	26993.02	5.10	1302	1196	27783	27266	26783	26266	25783	27025	26025	734	8000	5000	19260	50	1	14409333	3934	3.55	0.55	12	0.14	7686.00	49343.00	34700	20221227	-21.33	23650	20230707	15.43	32700	-16.51	20230131	23650	15.43	20230707	33900	-19.47	20221228	23650	15.43	20230707	0.63	N	005090	5000	733 억	734473	N	N	134	N	N
4	20231229	140210	00	60.00	KOSPI	전기.가스업	N	N	N	N	60	N	27300	550	2	2.06	529495950	19615	20.19	26750	27400	26550	34750	18750	26750	26993.02	5.10	1302	1196	27783	27266	26783	26266	25783	27025	26025	734	8000	5000	19260	50	1	14409333	3934	3.55	0.55	12	0.14	7686.00	49343.00	34700	20221227	-21.33	23650	20230707	15.43	32700	-16.51	20230131	23650	15.43	20230707	33900	-19.47	20221228	23650	15.43	20230707	0.63	N	005090	5000	733 억	734473	N	N	134	N	N
5	20231229	130211	00	60.00	KOSPI	전기.가스업	N	N	N	N	60	N	27300	550	2	2.06	529495950	19615	20.19	26750	27400	26550	34750	18750	26750	26993.02	5.10	1302	1196	27783	27266	26783	26266	25783	27025	26025	734	8000	5000	19260	50	1	14409333	3934	3.55	0.55	12	0.14	7686.00	49343.00	34700	20221227	-21.33	23650	20230707	15.43	32700	-16.51	20230131	23650	15.43	20230707	33900	-19.47	20221228	23650	15.43	20230707	0.63	N	005090	5000	733 억	734473	N	N	134	N	N
6	20231229	120210	00	60.00	KOSPI	전기.가스업	N	N	N	N	60	N	27300	550	2	2.06	529495950	19615	20.19	26750	27400	26550	34750	18750	26750	26993.02	5.10	1302	1196	27783	27266	26783	26266	25783	27025	26025	734	8000	5000	19260	50	1	14409333	3934	3.55	0.55	12	0.14	7686.00	49343.00	34700	20221227	-21.33	23650	20230707	15.43	32700	-16.51	20230131	23650	15.43	20230707	33900	-19.47	20221228	23650	15.43	20230707	0.63	N	005090	5000	733 억	734473	N	N	134	N	N
7	20231229	110205	00	60.00	KOSPI	전기.가스업	N	N	N	N	60	N	27300	550	2	2.06	529495950	19615	20.19	26750	27400	26550	34750	18750	26750	26993.02	5.10	1302	1196	27783	27266	26783	26266	25783	27025	26025	734	8000	5000	19260	50	1	14409333	3934	3.55	0.55	12	0.14	7686.00	49343.00	34700	20221227	-21.33	23650	20230707	15.43	32700	-16.51	20230131	23650	15.43	20230707	33900	-19.47	20221228	23650	15.43	20230707	0.63	N	005090	5000	733 억	734473	N	N	134	N	N
8	20231229	100206	00	60.00	KOSPI	전기.가스업	N	N	N	N	60	N	27300	550	2	2.06	529495950	19615	20.19	26750	27400	26550	34750	18750	26750	26993.02	5.10	1302	1196	27783	27266	26783	26266	25783	27025	26025	734	8000	5000	19260	50	1	14409333	3934	3.55	0.55	12	0.14	7686.00	49343.00	34700	20221227	-21.33	23650	20230707	15.43	32700	-16.51	20230131	23650	15.43	20230707	33900	-19.47	20221228	23650	15.43	20230707	0.63	N	005090	5000	733 억	734473	N	N	134	N	N
9	20231229	090206	00	60.00	KOSPI	전기.가스업	N	N	N	N	60	N	27300	550	2	2.06	529495950	19615	20.19	26750	27400	26550	34750	18750	26750	26993.02	5.10	1302	1196	27783	27266	26783	26266	25783	27025	26025	734	8000	5000	19260	50	1	14409333	3934	3.55	0.55	12	0.14	7686.00	49343.00	34700	20221227	-21.33	23650	20230707	15.43	32700	-16.51	20230131	23650	15.43	20230707	33900	-19.47	20221228	23650	15.43	20230707	0.63	N	005090	5000	733 억	734473	N	N	134	N	N
10	20231228	160204	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	27300	550	2	2.06	528399950	19575	20.15	26750	27400	26550	34750	18750	26750	26993.02	5.09	0	1196	27783	27266	26783	26266	25783	27025	26025	734	8000	5000	19260	50	1	14409333	3934	3.55	0.55	12	0.14	7686.00	49343.00	34700	20221227	-21.33	23650	20230707	15.43	32700	-16.51	20230131	23650	15.43	20230707	33900	-19.47	20221228	23650	15.43	20230707	0.63	N	005090	5000	733 억	733171	N	N	134	N	N
11	20231228	150206	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	27200	450	2	1.68	387399900	14410	14.83	26750	27200	26550	34750	18750	26750	26884.10	5.09	0	1980	27783	27266	26783	26266	25783	27025	26025	734	8000	5000	19260	50	1	14409333	3919	3.54	0.55	12	0.10	7686.00	49343.00	34700	20221227	-21.61	23650	20230707	15.01	32700	-16.82	20230131	23650	15.01	20230707	33900	-19.76	20221228	23650	15.01	20230707	0.63	N	005090	5000	733 억	733171	N	N	3	N	N
12	20231228	140205	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	27100	350	2	1.31	319027050	11887	12.24	26750	27200	26550	34750	18750	26750	26838.31	5.09	0	2042	27783	27266	26783	26266	25783	27025	26025	734	8000	5000	19260	50	1	14409333	3905	3.53	0.55	12	0.08	7686.00	49343.00	34700	20221227	-21.90	23650	20230707	14.59	32700	-17.13	20230131	23650	14.59	20230707	33900	-20.06	20221228	23650	14.59	20230707	0.63	N	005090	5000	733 억	733171	N	N	3	N	N
13	20231228	130204	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	27200	450	2	1.68	281029000	10487	10.80	26750	27200	26550	34750	18750	26750	26797.84	5.09	0	1950	27783	27266	26783	26266	25783	27025	26025	734	8000	5000	19260	50	1	14409333	3919	3.54	0.55	12	0.07	7686.00	49343.00	34700	20221227	-21.61	23650	20230707	15.01	32700	-16.82	20230131	23650	15.01	20230707	33900	-19.76	20221228	23650	15.01	20230707	0.63	N	005090	5000	733 억	733171	N	N	3	N	N
14	20231228	120206	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	27050	300	2	1.12	238371250	8913	9.18	26750	27100	26550	34750	18750	26750	26744.22	5.09	0	1803	27783	27266	26783	26266	25783	27025	26025	734	8000	5000	19260	50	1	14409333	3898	3.52	0.55	12	0.06	7686.00	49343.00	34700	20221227	-22.05	23650	20230707	14.38	32700	-17.28	20230131	23650	14.38	20230707	33900	-20.21	20221228	23650	14.38	20230707	0.63	N	005090	5000	733 억	733171	N	N	3	N	N
15	20231228	110205	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	26950	200	2	0.75	185751100	6964	7.17	26750	26950	26550	34750	18750	26750	26673.05	5.09	0	1545	27783	27266	26783	26266	25783	27025	26025	734	8000	5000	19260	50	1	14409333	3883	3.51	0.55	12	0.05	7686.00	49343.00	34700	20221227	-22.33	23650	20230707	13.95	32700	-17.58	20230131	23650	13.95	20230707	33900	-20.50	20221228	23650	13.95	20230707	0.63	N	005090	5000	733 억	733171	N	N	3	N	N
16	20231228	100204	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	26600	-150	5	-0.56	133087900	4998	5.15	26750	26800	26550	34750	18750	26750	26628.23	5.09	0	929	27783	27266	26783	26266	25783	27025	26025	734	8000	5000	19260	50	1	14409333	3833	3.46	0.54	12	0.03	7686.00	49343.00	34700	20221227	-23.34	23650	20230707	12.47	32700	-18.65	20230131	23650	12.47	20230707	33900	-21.53	20221228	23650	12.47	20230707	0.63	N	005090	5000	733 억	733171	N	N	3	N	N
17	20231228	090204	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	26750	0	3	0.00	1738750	65	0.07	26750	26750	26750	34750	18750	26750	26750.00	5.09	0	-5	27783	27266	26783	26266	25783	27025	26025	734	8000	5000	19260	50	1	14409333	3854	3.48	0.54	12	0.00	7686.00	49343.00	34700	20221227	-22.91	23650	20230707	13.11	32700	-18.20	20230131	23650	13.11	20230707	33900	-21.09	20221228	23650	13.11	20230707	0.63	N	005090	5000	733 억	733171	N	N	3	N	N
18	20231227	160205	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	26750	-1500	5	-5.31	2592940600	96685	149.40	26900	27300	26300	36700	19800	28250	26818.51	5.35	0	-43248	28850	28550	28300	28000	27750	28700	28150	734	8450	5000	20340	50	1	14409333	3854	3.48	0.54	12	0.67	7686.00	49343.00	34700	20221227	-22.91	23650	20230707	13.11	32700	-18.20	20230131	23650	13.11	20230707	34700	-22.91	20221227	23650	13.11	20230707	0.64	N	005090	5000	733 억	770810	N	N	3	N	N
19	20231227	150205	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	26850	-1400	5	-4.96	2484216000	92633	143.14	26900	27300	26300	36700	19800	28250	26817.83	5.35	0	-41930	28850	28550	28300	28000	27750	28700	28150	734	8450	5000	20340	50	1	14409333	3869	3.49	0.54	12	0.64	7686.00	49343.00	34700	20221227	-22.62	23650	20230707	13.53	32700	-17.89	20230131	23650	13.53	20230707	34700	-22.62	20221227	23650	13.53	20230707	0.64	N	005090	5000	733 억	770810	N	N	125	N	N
20	20231227	140205	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	26750	-1500	5	-5.31	2364282400	88148	136.21	26900	27300	26300	36700	19800	28250	26821.74	5.35	0	-40895	28850	28550	28300	28000	27750	28700	28150	734	8450	5000	20340	50	1	14409333	3854	3.48	0.54	12	0.61	7686.00	49343.00	34700	20221227	-22.91	23650	20230707	13.11	32700	-18.20	20230131	23650	13.11	20230707	34700	-22.91	20221227	23650	13.11	20230707	0.64	N	005090	5000	733 억	770810	N	N	125	N	N
21	20231227	130204	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	26750	-1500	5	-5.31	2076404850	77364	119.55	26900	27300	26300	36700	19800	28250	26839.42	5.35	0	-32144	28850	28550	28300	28000	27750	28700	28150	734	8450	5000	20340	50	1	14409333	3854	3.48	0.54	12	0.54	7686.00	49343.00	34700	20221227	-22.91	23650	20230707	13.11	32700	-18.20	20230131	23650	13.11	20230707	34700	-22.91	20221227	23650	13.11	20230707	0.64	N	005090	5000	733 억	770810	N	N	125	N	N
22	20231227	120204	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	26700	-1550	5	-5.49	1998278650	74440	115.03	26900	27300	26300	36700	19800	28250	26844.15	5.35	0	-30608	28850	28550	28300	28000	27750	28700	28150	734	8450	5000	20340	50	1	14409333	3847	3.47	0.54	12	0.52	7686.00	49343.00	34700	20221227	-23.05	23650	20230707	12.90	32700	-18.35	20230131	23650	12.90	20230707	34700	-23.05	20221227	23650	12.90	20230707	0.64	N	005090	5000	733 억	770810	N	N	125	N	N
23	20231227	110205	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	26750	-1500	5	-5.31	1872977300	69758	107.79	26900	27300	26300	36700	19800	28250	26849.64	5.35	0	-27708	28850	28550	28300	28000	27750	28700	28150	734	8450	5000	20340	50	1	14409333	3854	3.48	0.54	12	0.48	7686.00	49343.00	34700	20221227	-22.91	23650	20230707	13.11	32700	-18.20	20230131	23650	13.11	20230707	34700	-22.91	20221227	23650	13.11	20230707	0.64	N	005090	5000	733 억	770810	N	N	125	N	N
24	20231227	100205	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	27200	-1050	5	-3.72	1619178350	60303	93.18	26900	27300	26300	36700	19800	28250	26850.71	5.35	0	-21503	28850	28550	28300	28000	27750	28700	28150	734	8450	5000	20340	50	1	14409333	3919	3.54	0.55	12	0.42	7686.00	49343.00	34700	20221227	-21.61	23650	20230707	15.01	32700	-16.82	20230131	23650	15.01	20230707	34700	-21.61	20221227	23650	15.01	20230707	0.64	N	005090	5000	733 억	770810	N	N	125	N	N
25	20231227	090205	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	27100	-1150	5	-4.07	213419150	7923	12.24	26900	27300	26600	36700	19800	28250	26936.66	5.35	0	17	28850	28550	28300	28000	27750	28700	28150	734	8450	5000	20340	50	1	14409333	3905	3.53	0.55	12	0.05	7686.00	49343.00	34700	20221227	-21.90	23650	20230707	14.59	32700	-17.13	20230131	23650	14.59	20230707	34700	-21.90	20221227	23650	14.59	20230707	0.64	N	005090	5000	733 억	770810	N	N	125	N	N
26	20231226	160205	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	28250	200	2	0.71	1797634600	63289	404.25	28050	28600	28050	36450	19650	28050	28403.78	5.24	1980	11019	28316	28182	28016	27882	27716	28100	27800	734	8400	5000	20190	50	1	14409333	4071	3.68	0.57	12	0.44	7686.00	49343.00	34900	20221221	-19.05	23650	20230707	19.45	32700	-13.61	20230131	23650	19.45	20230707	34700	-18.59	20221227	23650	19.45	20230707	0.63	N	005090	5000	733 억	755384	N	N	125	N	N
27	20231226	150204	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	28500	450	2	1.60	1525496550	53680	342.87	28050	28600	28050	36450	19650	28050	28418.38	5.24	1980	6158	28316	28182	28016	27882	27716	28100	27800	734	8400	5000	20190	50	1	14409333	4107	3.71	0.58	12	0.37	7686.00	49343.00	34900	20221221	-18.34	23650	20230707	20.51	32700	-12.84	20230131	23650	20.51	20230707	34700	-17.87	20221227	23650	20.51	20230707	0.63	N	005090	5000	733 억	755384	N	N	69	N	N
28	20231226	140205	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	28500	450	2	1.60	1259160250	44354	283.30	28050	28600	28050	36450	19650	28050	28388.92	5.24	1980	6943	28316	28182	28016	27882	27716	28100	27800	734	8400	5000	20190	50	1	14409333	4107	3.71	0.58	12	0.31	7686.00	49343.00	34900	20221221	-18.34	23650	20230707	20.51	32700	-12.84	20230131	23650	20.51	20230707	34700	-17.87	20221227	23650	20.51	20230707	0.63	N	005090	5000	733 억	755384	N	N	69	N	N
29	20231226	130205	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	28600	550	2	1.96	1038061550	36588	233.70	28050	28600	28050	36450	19650	28050	28371.68	5.24	1980	5116	28316	28182	28016	27882	27716	28100	27800	734	8400	5000	20190	50	1	14409333	4121	3.72	0.58	12	0.25	7686.00	49343.00	34900	20221221	-18.05	23650	20230707	20.93	32700	-12.54	20230131	23650	20.93	20230707	34700	-17.58	20221227	23650	20.93	20230707	0.63	N	005090	5000	733 억	755384	N	N	69	N	N
30	20231226	120205	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	28300	250	2	0.89	653320800	23076	147.39	28050	28450	28050	36450	19650	28050	28311.76	5.24	1980	637	28316	28182	28016	27882	27716	28100	27800	734	8400	5000	20190	50	1	14409333	4078	3.68	0.57	12	0.16	7686.00	49343.00	34900	20221221	-18.91	23650	20230707	19.66	32700	-13.46	20230131	23650	19.66	20230707	34700	-18.44	20221227	23650	19.66	20230707	0.63	N	005090	5000	733 억	755384	N	N	69	N	N
31	20231226	110206	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	28350	300	2	1.07	511175300	18047	115.27	28050	28450	28050	36450	19650	28050	28324.75	5.24	1980	783	28316	28182	28016	27882	27716	28100	27800	734	8400	5000	20190	50	1	14409333	4085	3.69	0.57	12	0.13	7686.00	49343.00	34900	20221221	-18.77	23650	20230707	19.87	32700	-13.30	20230131	23650	19.87	20230707	34700	-18.30	20221227	23650	19.87	20230707	0.63	N	005090	5000	733 억	755384	N	N	69	N	N
32	20231226	100205	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	28400	350	2	1.25	292287300	10335	66.01	28050	28450	28050	36450	19650	28050	28281.42	5.24	1980	1486	28316	28182	28016	27882	27716	28100	27800	734	8400	5000	20190	50	1	14409333	4092	3.70	0.58	12	0.07	7686.00	49343.00	34900	20221221	-18.62	23650	20230707	20.08	32700	-13.15	20230131	23650	20.08	20230707	34700	-18.16	20221227	23650	20.08	20230707	0.63	N	005090	5000	733 억	755384	N	N	69	N	N
33	20231226	090206	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	28050	0	3	0.00	6675900	238	1.52	28050	28050	28050	36450	19650	28050	28050.00	5.24	1980	-28	28316	28182	28016	27882	27716	28100	27800	734	8400	5000	20190	50	1	14409333	4042	3.65	0.57	12	0.00	7686.00	49343.00	34900	20221221	-19.63	23650	20230707	18.60	32700	-14.22	20230131	23650	18.60	20230707	34700	-19.16	20221227	23650	18.60	20230707	0.63	N	005090	5000	733 억	755384	N	N	69	N	N
34	20231222	160203	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	28050	200	2	0.72	429694350	15335	46.44	28150	28150	27850	36200	19500	27850	28020.50	5.24	1872	-4210	28250	28050	27900	27700	27550	28150	27800	734	8350	5000	20050	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	34700	-19.16	20221227	23650	18.60	20230707	0.64	N	005090	5000	733 억	755094	N	N	69	N	N
35	20231222	150204	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	28100	250	2	0.90	379444250	13546	41.02	28150	28150	27850	36200	19500	27850	28011.53	5.24	1872	-3367	28250	28050	27900	27700	27550	28150	27800	734	8350	5000	20050	50	1	14409333	4049	3.66	0.57	12	0.09	7686.00	49343.00	35900	20221220	-21.73	23650	20230707	18.82	32700	-14.07	20230131	23650	18.82	20230707	34700	-19.02	20221227	23650	18.82	20230707	0.64	N	005090	5000	733 억	755094	N	N	8	N	N
36	20231222	140202	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	28000	150	2	0.54	312264950	11154	33.78	28150	28150	27850	36200	19500	27850	27995.78	5.24	1872	-2566	28250	28050	27900	27700	27550	28150	27800	734	8350	5000	20050	50	1	14409333	4035	3.64	0.57	12	0.08	7686.00	49343.00	35900	20221220	-22.01	23650	20230707	18.39	32700	-14.37	20230131	23650	18.39	20230707	34700	-19.31	20221227	23650	18.39	20230707	0.64	N	005090	5000	733 억	755094	N	N	8	N	N
37	20231222	130201	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	28050	200	2	0.72	274475150	9807	29.70	28150	28150	27850	36200	19500	27850	27987.68	5.24	1872	-2407	28250	28050	27900	27700	27550	28150	27800	734	8350	5000	20050	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	34700	-19.16	20221227	23650	18.60	20230707	0.64	N	005090	5000	733 억	755094	N	N	8	N	N
38	20231222	120202	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	28000	150	2	0.54	229884950	8219	24.89	28150	28150	27850	36200	19500	27850	27969.94	5.24	1872	-2067	28250	28050	27900	27700	27550	28150	27800	734	8350	5000	20050	50	1	14409333	4035	3.64	0.57	12	0.06	7686.00	49343.00	35900	20221220	-22.01	23650	20230707	18.39	32700	-14.37	20230131	23650	18.39	20230707	34700	-19.31	20221227	23650	18.39	20230707	0.64	N	005090	5000	733 억	755094	N	N	8	N	N
39	20231222	110203	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	27950	100	2	0.36	174751950	6246	18.92	28150	28150	27850	36200	19500	27850	27978.22	5.24	1872	-1529	28250	28050	27900	27700	27550	28150	27800	734	8350	5000	20050	50	1	14409333	4027	3.64	0.57	12	0.04	7686.00	49343.00	35900	20221220	-22.14	23650	20230707	18.18	32700	-14.53	20230131	23650	18.18	20230707	34700	-19.45	20221227	23650	18.18	20230707	0.64	N	005090	5000	733 억	755094	N	N	8	N	N
40	20231222	100202	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	27950	100	2	0.36	92962150	3322	10.06	28150	28150	27850	36200	19500	27850	27983.79	5.24	1872	-1066	28250	28050	27900	27700	27550	28150	27800	734	8350	5000	20050	50	1	14409333	4027	3.64	0.57	12	0.02	7686.00	49343.00	35900	20221220	-22.14	23650	20230707	18.18	32700	-14.53	20230131	23650	18.18	20230707	34700	-19.45	20221227	23650	18.18	20230707	0.64	N	005090	5000	733 억	755094	N	N	8	N	N
41	20231222	090202	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	27900	50	2	0.18	11509500	410	1.24	28150	28150	27900	36200	19500	27850	28071.95	5.24	1872	-304	28250	28050	27900	27700	27550	28150	27800	734	8350	5000	20050	50	1	14409333	4020	3.63	0.57	12	0.00	7686.00	49343.00	35900	20221220	-22.28	23650	20230707	17.97	32700	-14.68	20230131	23650	17.97	20230707	34700	-19.60	20221227	23650	17.97	20230707	0.64	N	005090	5000	733 억	755094	N	N	8	N	N
42	20231221	160202	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	27850	-200	5	-0.71	498280600	17843	63.43	27750	28100	27750	36450	19650	28050	27925.91	5.26	1026	-3285	28516	28282	28016	27782	27516	28400	27900	734	8400	5000	20190	50	1	14409333	4013	3.62	0.56	12	0.12	7686.00	49343.00	35900	20221220	-22.42	23650	20230707	17.76	32700	-14.83	20230131	23650	17.76	20230707	34900	-20.20	20221221	23650	17.76	20230707	0.63	N	005090	5000	733 억	758083	N	N	8	N	N
43	20231221	150203	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	27850	-200	5	-0.71	452476900	16201	57.59	27750	28100	27750	36450	19650	28050	27928.75	5.26	1026	-2435	28516	28282	28016	27782	27516	28400	27900	734	8400	5000	20190	50	1	14409333	4013	3.62	0.56	12	0.11	7686.00	49343.00	35900	20221220	-22.42	23650	20230707	17.76	32700	-14.83	20230131	23650	17.76	20230707	34900	-20.20	20221221	23650	17.76	20230707	0.63	N	005090	5000	733 억	758083	N	N	283	N	N
44	20231221	140201	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	27950	-100	5	-0.36	411390350	14727	52.35	27750	28100	27750	36450	19650	28050	27934.23	5.26	1026	-2075	28516	28282	28016	27782	27516	28400	27900	734	8400	5000	20190	50	1	14409333	4027	3.64	0.57	12	0.10	7686.00	49343.00	35900	20221220	-22.14	23650	20230707	18.18	32700	-14.53	20230131	23650	18.18	20230707	34900	-19.91	20221221	23650	18.18	20230707	0.63	N	005090	5000	733 억	758083	N	N	283	N	N
45	20231221	130202	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	28000	-50	5	-0.18	361472150	12946	46.02	27750	28100	27750	36450	19650	28050	27921.27	5.26	1026	-1336	28516	28282	28016	27782	27516	28400	27900	734	8400	5000	20190	50	1	14409333	4035	3.64	0.57	12	0.09	7686.00	49343.00	35900	20221220	-22.01	23650	20230707	18.39	32700	-14.37	20230131	23650	18.39	20230707	34900	-19.77	20221221	23650	18.39	20230707	0.63	N	005090	5000	733 억	758083	N	N	283	N	N
46	20231221	120203	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	28100	50	2	0.18	317230850	11369	40.42	27750	28100	27750	36450	19650	28050	27902.81	5.26	1026	-785	28516	28282	28016	27782	27516	28400	27900	734	8400	5000	20190	50	1	14409333	4049	3.66	0.57	12	0.08	7686.00	49343.00	35900	20221220	-21.73	23650	20230707	18.82	32700	-14.07	20230131	23650	18.82	20230707	34900	-19.48	20221221	23650	18.82	20230707	0.63	N	005090	5000	733 억	758083	N	N	283	N	N
47	20231221	110203	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	28000	-50	5	-0.18	277722200	9958	35.40	27750	28100	27750	36450	19650	28050	27888.93	5.26	1026	-694	28516	28282	28016	27782	27516	28400	27900	734	8400	5000	20190	50	1	14409333	4035	3.64	0.57	12	0.07	7686.00	49343.00	35900	20221220	-22.01	23650	20230707	18.39	32700	-14.37	20230131	23650	18.39	20230707	34900	-19.77	20221221	23650	18.39	20230707	0.63	N	005090	5000	733 억	758083	N	N	283	N	N
48	20231221	100201	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	27900	-150	5	-0.53	155349450	5563	19.78	27750	28100	27750	36450	19650	28050	27924.90	5.26	1026	12	28516	28282	28016	27782	27516	28400	27900	734	8400	5000	20190	50	1	14409333	4020	3.63	0.57	12	0.04	7686.00	49343.00	35900	20221220	-22.28	23650	20230707	17.97	32700	-14.68	20230131	23650	17.97	20230707	34900	-20.06	20221221	23650	17.97	20230707	0.63	N	005090	5000	733 억	758083	N	N	283	N	N
49	20231221	090202	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	27900	-150	5	-0.53	5481900	197	0.70	27750	27900	27750	36450	19650	28050	27792.98	5.26	1026	77	28516	28282	28016	27782	27516	28400	27900	734	8400	5000	20190	50	1	14409333	4020	3.63	0.57	12	0.00	7686.00	49343.00	35900	20221220	-22.28	23650	20230707	17.97	32700	-14.68	20230131	23650	17.97	20230707	34900	-20.06	20221221	23650	17.97	20230707	0.63	N	005090	5000	733 억	758083	N	N	283	N	N
50	20231220	160204	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	28050	200	2	0.72	788450550	28086	135.05	27850	28250	27750	36200	19500	27850	28072.75	5.25	3029	1011	28183	28016	27833	27666	27483	28100	27750	734	8350	5000	20050	50	1	14409333	4042	3.65	0.57	12	0.19	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	0.65	N	005090	5000	733 억	756551	N	N	283	N	N
51	20231220	150209	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	28050	200	2	0.72	732099350	26078	125.39	27850	28250	27750	36200	19500	27850	28073.45	5.25	3029	978	28183	28016	27833	27666	27483	28100	27750	734	8350	5000	20050	50	1	14409333	4042	3.65	0.57	12	0.18	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	0.65	N	005090	5000	733 억	756551	N	N	38	N	N
52	20231220	140212	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	28150	300	2	1.08	677220800	24127	116.01	27850	28250	27750	36200	19500	27850	28069.00	5.25	3029	799	28183	28016	27833	27666	27483	28100	27750	734	8350	5000	20050	50	1	14409333	4056	3.66	0.57	12	0.17	7686.00	49343.00	35900	20221220	-21.59	23650	20230707	19.03	32700	-13.91	20230131	23650	19.03	20230707	35900	-21.59	20221220	23650	19.03	20230707	0.65	N	005090	5000	733 억	756551	N	N	38	N	N
53	20231220	130211	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	28150	300	2	1.08	509003000	18149	87.27	27850	28250	27750	36200	19500	27850	28045.79	5.25	3029	830	28183	28016	27833	27666	27483	28100	27750	734	8350	5000	20050	50	1	14409333	4056	3.66	0.57	12	0.13	7686.00	49343.00	35900	20221220	-21.59	23650	20230707	19.03	32700	-13.91	20230131	23650	19.03	20230707	35900	-21.59	20221220	23650	19.03	20230707	0.65	N	005090	5000	733 억	756551	N	N	38	N	N
54	20231220	120201	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	28150	300	2	1.08	397829400	14203	68.29	27850	28150	27750	36200	19500	27850	28010.24	5.25	3029	159	28183	28016	27833	27666	27483	28100	27750	734	8350	5000	20050	50	1	14409333	4056	3.66	0.57	12	0.10	7686.00	49343.00	35900	20221220	-21.59	23650	20230707	19.03	32700	-13.91	20230131	23650	19.03	20230707	35900	-21.59	20221220	23650	19.03	20230707	0.65	N	005090	5000	733 억	756551	N	N	38	N	N
55	20231220	110202	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	28000	150	2	0.54	227686050	8136	39.12	27850	28100	27750	36200	19500	27850	27985.01	5.25	3029	-546	28183	28016	27833	27666	27483	28100	27750	734	8350	5000	20050	50	1	14409333	4035	3.64	0.57	12	0.06	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	0.65	N	005090	5000	733 억	756551	N	N	38	N	N
56	20231220	100201	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	28050	200	2	0.72	81084450	2903	13.96	27850	28050	27750	36200	19500	27850	27931.26	5.25	3029	259	28183	28016	27833	27666	27483	28100	27750	734	8350	5000	20050	50	1	14409333	4042	3.65	0.57	12	0.02	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	0.65	N	005090	5000	733 억	756551	N	N	38	N	N
57	20231220	090202	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	27800	-50	5	-0.18	11956800	430	2.07	27850	27850	27800	36200	19500	27850	27806.51	5.25	3029	-79	28183	28016	27833	27666	27483	28100	27750	734	8350	5000	20050	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	0.65	N	005090	5000	733 억	756551	N	N	38	N	N
58	20231219	160202	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	27850	-100	5	-0.36	578478300	20794	60.60	27750	28000	27650	36300	19600	27950	27819.47	5.24	0	-1986	28250	28100	27800	27650	27350	28175	27725	734	8350	5000	20120	50	1	14409333	4013	3.62	0.56	12	0.14	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	0.73	N	005090	5000	733 억	754343	N	N	38	N	N
59	20231219	150202	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	27950	0	3	0.00	535741400	19264	56.14	27750	28000	27650	36300	19600	27950	27810.50	5.24	0	-1158	28250	28100	27800	27650	27350	28175	27725	734	8350	5000	20120	50	1	14409333	4027	3.64	0.57	12	0.13	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	0.73	N	005090	5000	733 억	754343	N	N	89	N	N
60	20231219	140202	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	27850	-100	5	-0.36	456639450	16427	47.88	27750	27950	27650	36300	19600	27950	27798.10	5.24	0	553	28250	28100	27800	27650	27350	28175	27725	734	8350	5000	20120	50	1	14409333	4013	3.62	0.56	12	0.11	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	0.73	N	005090	5000	733 억	754343	N	N	89	N	N
61	20231219	130203	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	27900	-50	5	-0.18	405340450	14583	42.50	27750	27950	27650	36300	19600	27950	27795.41	5.24	0	756	28250	28100	27800	27650	27350	28175	27725	734	8350	5000	20120	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	0.73	N	005090	5000	733 억	754343	N	N	89	N	N
62	20231219	120203	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	27800	-150	5	-0.54	269939350	9704	28.28	27750	27950	27650	36300	19600	27950	27817.33	5.24	0	-205	28250	28100	27800	27650	27350	28175	27725	734	8350	5000	20120	50	1	14409333	4006	3.62	0.56	12	0.07	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	0.73	N	005090	5000	733 억	754343	N	N	89	N	N
63	20231219	110202	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	27800	-150	5	-0.54	156343750	5625	16.39	27750	27950	27650	36300	19600	27950	27794.44	5.24	0	-1241	28250	28100	27800	27650	27350	28175	27725	734	8350	5000	20120	50	1	14409333	4006	3.62	0.56	12	0.04	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	0.73	N	005090	5000	733 억	754343	N	N	89	N	N
64	20231219	100201	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	27750	-200	5	-0.72	94915200	3415	9.95	27750	27950	27650	36300	19600	27950	27793.62	5.24	0	-1182	28250	28100	27800	27650	27350	28175	27725	734	8350	5000	20120	50	1	14409333	3999	3.61	0.56	12	0.02	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	0.73	N	005090	5000	733 억	754343	N	N	89	N	N
65	20231219	090201	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	27900	-50	5	-0.18	1970850	71	0.21	27750	27900	27750	36300	19600	27950	27758.45	5.24	0	3	28250	28100	27800	27650	27350	28175	27725	734	8350	5000	20120	50	1	14409333	4020	3.63	0.57	12	0.00	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	0.73	N	005090	5000	733 억	754343	N	N	89	N	N
66	20231218	160202	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	27950	100	2	0.36	948558150	34201	102.74	27850	27950	27500	36200	19500	27850	27734.79	5.28	1984	-7205	28416	28132	27966	27682	27516	28050	27600	734	8350	5000	20050	50	1	14409333	4027	3.64	0.57	12	0.24	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	0.74	N	005090	5000	733 억	760354	N	N	89	N	N
67	20231218	150201	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	27950	100	2	0.36	900697050	32486	97.58	27850	27950	27500	36200	19500	27850	27725.70	5.28	1984	-6649	28416	28132	27966	27682	27516	28050	27600	734	8350	5000	20050	50	1	14409333	4027	3.64	0.57	12	0.23	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	0.74	N	005090	5000	733 억	760354	N	N	639	N	N
68	20231218	140202	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	27850	0	3	0.00	786092350	28375	85.24	27850	27900	27500	36200	19500	27850	27703.70	5.28	1984	-5735	28416	28132	27966	27682	27516	28050	27600	734	8350	5000	20050	50	1	14409333	4013	3.62	0.56	12	0.20	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	0.74	N	005090	5000	733 억	760354	N	N	639	N	N
69	20231218	130201	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	27550	-300	5	-1.08	640283050	23109	69.42	27850	27850	27500	36200	19500	27850	27707.09	5.28	1984	-6922	28416	28132	27966	27682	27516	28050	27600	734	8350	5000	20050	50	1	14409333	3970	3.58	0.56	12	0.16	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	0.74	N	005090	5000	733 억	760354	N	N	639	N	N
70	20231218	120201	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	27650	-200	5	-0.72	521079900	18786	56.43	27850	27850	27550	36200	19500	27850	27737.67	5.28	1984	-6752	28416	28132	27966	27682	27516	28050	27600	734	8350	5000	20050	50	1	14409333	3984	3.60	0.56	12	0.13	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	0.74	N	005090	5000	733 억	760354	N	N	639	N	N
71	20231218	110201	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	27700	-150	5	-0.54	392870850	14151	42.51	27850	27850	27600	36200	19500	27850	27762.76	5.28	1984	-5432	28416	28132	27966	27682	27516	28050	27600	734	8350	5000	20050	50	1	14409333	3991	3.60	0.56	12	0.10	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	0.74	N	005090	5000	733 억	760354	N	N	639	N	N
72	20231218	100201	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	27750	-100	5	-0.36	251017550	9048	27.18	27850	27850	27600	36200	19500	27850	27742.88	5.28	1984	-2771	28416	28132	27966	27682	27516	28050	27600	734	8350	5000	20050	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	0.74	N	005090	5000	733 억	760354	N	N	639	N	N
73	20231218	090159	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	27850	0	3	0.00	1002600	36	0.11	27850	27850	27850	36200	19500	27850	27850.00	5.28	1984	0	28416	28132	27966	27682	27516	28050	27600	734	8350	5000	20050	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	0.74	N	005090	5000	733 억	760354	N	N	639	N	N
74	20231215	160159	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	27850	-50	5	-0.18	917730500	32849	82.81	28000	28250	27800	36250	19550	27900	27937.94	5.24	3097	3616	28366	28132	27916	27682	27466	28250	27800	734	8350	5000	20080	50	1	14409333	4013	3.62	0.56	12	0.23	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	0.73	N	005090	5000	733 억	755079	N	N	639	N	N
75	20231215	150202	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	27950	50	2	0.18	815015450	29163	73.51	28000	28250	27800	36250	19550	27900	27946.99	5.24	3097	5336	28366	28132	27916	27682	27466	28250	27800	734	8350	5000	20080	50	1	14409333	4027	3.64	0.57	12	0.20	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	0.73	N	005090	5000	733 억	755079	N	N	2145	N	N
76	20231215	140201	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	27900	0	3	0.00	748929200	26801	67.56	28000	28250	27800	36250	19550	27900	27944.17	5.24	3097	5719	28366	28132	27916	27682	27466	28250	27800	734	8350	5000	20080	50	1	14409333	4020	3.63	0.57	12	0.19	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	0.73	N	005090	5000	733 억	755079	N	N	2145	N	N
77	20231215	130200	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	28200	300	2	1.08	679264450	24322	61.31	28000	28200	27800	36250	19550	27900	27928.05	5.24	3097	6991	28366	28132	27916	27682	27466	28250	27800	734	8350	5000	20080	50	1	14409333	4063	3.67	0.57	12	0.17	7686.00	49343.00	35900	20221220	-21.45	23650	20230707	19.24	32700	-13.76	20230131	23650	19.24	20230707	35900	-21.45	20221220	23650	19.24	20230707	0.73	N	005090	5000	733 억	755079	N	N	2145	N	N
78	20231215	120200	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	28050	150	2	0.54	568044400	20364	51.33	28000	28100	27800	36250	19550	27900	27894.52	5.24	3097	6733	28366	28132	27916	27682	27466	28250	27800	734	8350	5000	20080	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	0.73	N	005090	5000	733 억	755079	N	N	2145	N	N
79	20231215	110201	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	27950	50	2	0.18	489670750	17563	44.27	28000	28100	27800	36250	19550	27900	27880.76	5.24	3097	6638	28366	28132	27916	27682	27466	28250	27800	734	8350	5000	20080	50	1	14409333	4027	3.64	0.57	12	0.12	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	0.73	N	005090	5000	733 억	755079	N	N	2145	N	N
80	20231215	100201	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	27950	50	2	0.18	376485100	13510	34.06	28000	28100	27800	36250	19550	27900	27867.01	5.24	3097	6061	28366	28132	27916	27682	27466	28250	27800	734	8350	5000	20080	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	0.73	N	005090	5000	733 억	755079	N	N	2145	N	N
81	20231215	090200	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	28000	100	2	0.36	1954600	70	0.18	28000	28000	28000	36250	19550	27900	28000.00	5.24	3097	-1	28366	28132	27916	27682	27466	28250	27800	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	0.73	N	005090	5000	733 억	755079	N	N	2145	N	N
82	20231214	160201	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	27900	150	2	0.54	1082225000	38749	60.88	27750	28150	27700	36050	19450	27750	27929.12	5.18	973	12857	28916	28332	28016	27432	27116	28175	27275	734	8300	5000	19980	50	1	14409333	4020	3.63	0.57	12	0.27	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	0.74	N	005090	5000	733 억	746438	N	N	2145	N	N
83	20231214	150204	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	28100	350	2	1.26	874183100	31314	49.20	27750	28150	27700	36050	19450	27750	27916.69	5.18	973	10355	28916	28332	28016	27432	27116	28175	27275	734	8300	5000	19980	50	1	14409333	4049	3.66	0.57	12	0.22	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	0.74	N	005090	5000	733 억	746438	N	N	61	N	N
84	20231214	140205	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	28000	250	2	0.90	718973150	25782	40.51	27750	28150	27700	36050	19450	27750	27886.63	5.18	973	7423	28916	28332	28016	27432	27116	28175	27275	734	8300	5000	19980	50	1	14409333	4035	3.64	0.57	12	0.18	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	0.74	N	005090	5000	733 억	746438	N	N	61	N	N
85	20231214	130204	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	27850	100	2	0.36	619295800	22216	34.90	27750	28150	27700	36050	19450	27750	27876.12	5.18	973	5649	28916	28332	28016	27432	27116	28175	27275	734	8300	5000	19980	50	1	14409333	4013	3.62	0.56	12	0.15	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	0.74	N	005090	5000	733 억	746438	N	N	61	N	N
86	20231214	120206	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	28000	250	2	0.90	573308900	20568	32.31	27750	28150	27700	36050	19450	27750	27873.83	5.18	973	4770	28916	28332	28016	27432	27116	28175	27275	734	8300	5000	19980	50	1	14409333	4035	3.64	0.57	12	0.14	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	0.74	N	005090	5000	733 억	746438	N	N	61	N	N
87	20231214	110202	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	27950	200	2	0.72	492607300	17675	27.77	27750	28150	27700	36050	19450	27750	27870.29	5.18	973	3468	28916	28332	28016	27432	27116	28175	27275	734	8300	5000	19980	50	1	14409333	4027	3.64	0.57	12	0.12	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	0.74	N	005090	5000	733 억	746438	N	N	61	N	N
88	20231214	100200	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	27800	50	2	0.18	308791650	11074	17.40	27750	28150	27700	36050	19450	27750	27884.38	5.18	973	2013	28916	28332	28016	27432	27116	28175	27275	734	8300	5000	19980	50	1	14409333	4006	3.62	0.56	12	0.08	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	0.74	N	005090	5000	733 억	746438	N	N	61	N	N
89	20231214	090154	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	27950	200	2	0.72	24260150	874	1.37	27750	27950	27700	36050	19450	27750	27757.61	5.18	973	150	28916	28332	28016	27432	27116	28175	27275	734	8300	5000	19980	50	1	14409333	4027	3.64	0.57	12	0.01	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	0.74	N	005090	5000	733 억	746438	N	N	61	N	N
90	20231213	160158	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	27750	-800	5	-2.80	1774825150	63421	303.23	28550	28600	27700	37100	20000	28550	27985.37	5.18	0	2885	28883	28716	28633	28466	28383	28675	28425	734	8550	5000	20550	50	1	14409333	3999	3.61	0.56	12	0.44	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	0.74	N	005090	5000	733 억	747122	N	N	61	N	N
91	20231213	150203	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	28100	-450	5	-1.58	1583360600	56556	270.41	28550	28600	27700	37100	20000	28550	27996.33	5.18	0	2279	28883	28716	28633	28466	28383	28675	28425	734	8550	5000	20550	50	1	14409333	4049	3.66	0.57	12	0.39	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	0.74	N	005090	5000	733 억	747122	N	N	27	N	N
92	20231213	140205	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	27950	-600	5	-2.10	1258052350	44931	214.83	28550	28600	27700	37100	20000	28550	27999.65	5.18	0	2053	28883	28716	28633	28466	28383	28675	28425	734	8550	5000	20550	50	1	14409333	4027	3.64	0.57	12	0.31	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	0.74	N	005090	5000	733 억	747122	N	N	27	N	N
93	20231213	130201	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	27950	-600	5	-2.10	982029200	35079	167.72	28550	28600	27700	37100	20000	28550	27994.79	5.18	0	-1898	28883	28716	28633	28466	28383	28675	28425	734	8550	5000	20550	50	1	14409333	4027	3.64	0.57	12	0.24	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	0.74	N	005090	5000	733 억	747122	N	N	27	N	N
94	20231213	120201	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	28050	-500	5	-1.75	779827450	27831	133.07	28550	28600	27700	37100	20000	28550	28020.10	5.18	0	-3422	28883	28716	28633	28466	28383	28675	28425	734	8550	5000	20550	50	1	14409333	4042	3.65	0.57	12	0.19	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	0.74	N	005090	5000	733 억	747122	N	N	27	N	N
95	20231213	110201	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	27750	-800	5	-2.80	620293950	22095	105.64	28550	28600	27750	37100	20000	28550	28073.95	5.18	0	-3247	28883	28716	28633	28466	28383	28675	28425	734	8550	5000	20550	50	1	14409333	3999	3.61	0.56	12	0.15	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	0.74	N	005090	5000	733 억	747122	N	N	27	N	N
96	20231213	100204	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	28100	-450	5	-1.58	237877950	8413	40.22	28550	28600	28050	37100	20000	28550	28275.04	5.18	0	-2002	28883	28716	28633	28466	28383	28675	28425	734	8550	5000	20550	50	1	14409333	4049	3.66	0.57	12	0.06	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	0.74	N	005090	5000	733 억	747122	N	N	27	N	N
97	20231213	090202	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	28550	0	3	0.00	3740050	131	0.63	28550	28550	28550	37100	20000	28550	28550.00	5.18	0	-6	28883	28716	28633	28466	28383	28675	28425	734	8550	5000	20550	50	1	14409333	4114	3.71	0.58	12	0.00	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	0.74	N	005090	5000	733 억	747122	N	N	27	N	N
98	20231212	160157	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	28550	-50	5	-0.17	598223300	20891	126.60	28800	28800	28550	37150	20050	28600	28635.54	5.20	0	-775	29066	28832	28616	28382	28166	28950	28500	734	8550	5000	20590	50	1	14409333	4114	3.71	0.58	12	0.14	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	0.74	N	005090	5000	733 억	749476	N	N	27	N	N
99	20231212	150158	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	28550	-50	5	-0.17	428973250	14978	90.77	28800	28800	28550	37150	20050	28600	28640.22	5.20	0	-399	29066	28832	28616	28382	28166	28950	28500	734	8550	5000	20590	50	1	14409333	4114	3.71	0.58	12	0.10	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	0.74	N	005090	5000	733 억	749476	N	N	9	N	N
100	20231212	140156	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	28650	50	2	0.17	313753550	10953	66.38	28800	28800	28550	37150	20050	28600	28645.44	5.20	0	-13	29066	28832	28616	28382	28166	28950	28500	734	8550	5000	20590	50	1	14409333	4128	3.73	0.58	12	0.08	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	0.74	N	005090	5000	733 억	749476	N	N	9	N	N
101	20231212	130154	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	28700	100	2	0.35	216525550	7556	45.79	28800	28800	28550	37150	20050	28600	28656.11	5.20	0	197	29066	28832	28616	28382	28166	28950	28500	734	8550	5000	20590	50	1	14409333	4135	3.73	0.58	12	0.05	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	0.74	N	005090	5000	733 억	749476	N	N	9	N	N
102	20231212	120152	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	28600	0	3	0.00	174216500	6079	36.84	28800	28800	28550	37150	20050	28600	28658.74	5.20	0	436	29066	28832	28616	28382	28166	28950	28500	734	8550	5000	20590	50	1	14409333	4121	3.72	0.58	12	0.04	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	0.74	N	005090	5000	733 억	749476	N	N	9	N	N
103	20231212	110153	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	28700	100	2	0.35	94016000	3277	19.86	28800	28800	28600	37150	20050	28600	28689.66	5.20	0	350	29066	28832	28616	28382	28166	28950	28500	734	8550	5000	20590	50	1	14409333	4135	3.73	0.58	12	0.02	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	0.74	N	005090	5000	733 억	749476	N	N	9	N	N
104	20231212	100200	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	28700	100	2	0.35	60542350	2109	12.78	28800	28800	28600	37150	20050	28600	28706.66	5.20	0	233	29066	28832	28616	28382	28166	28950	28500	734	8550	5000	20590	50	1	14409333	4135	3.73	0.58	12	0.01	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	0.74	N	005090	5000	733 억	749476	N	N	9	N	N
105	20231212	090156	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	28800	200	2	0.70	14544000	505	3.06	28800	28800	28800	37150	20050	28600	28800.00	5.20	0	-215	29066	28832	28616	28382	28166	28950	28500	734	8550	5000	20590	50	1	14409333	4150	3.75	0.58	12	0.00	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	0.74	N	005090	5000	733 억	749476	N	N	9	N	N
106	20231211	160158	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	28600	50	2	0.18	472479050	16480	71.65	28550	28850	28400	37100	20000	28550	28669.85	5.26	6330	-984	29416	28982	28716	28282	28016	28850	28150	734	8550	5000	20550	50	1	14409333	4121	3.72	0.58	12	0.11	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	0.75	N	005090	5000	733 억	757557	N	N	9	N	N
107	20231211	150157	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	28650	100	2	0.35	376612100	13141	57.13	28550	28850	28400	37100	20000	28550	28659.32	5.26	6330	-848	29416	28982	28716	28282	28016	28850	28150	734	8550	5000	20550	50	1	14409333	4128	3.73	0.58	12	0.09	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	757557	N	N	0	N	N
108	20231211	140158	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	28750	200	2	0.70	336976100	11758	51.12	28550	28850	28400	37100	20000	28550	28659.30	5.26	6330	-994	29416	28982	28716	28282	28016	28850	28150	734	8550	5000	20550	50	1	14409333	4143	3.74	0.58	12	0.08	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	0.75	N	005090	5000	733 억	757557	N	N	0	N	N
109	20231211	130158	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	28750	200	2	0.70	321880700	11233	48.84	28550	28850	28400	37100	20000	28550	28654.92	5.26	6330	-848	29416	28982	28716	28282	28016	28850	28150	734	8550	5000	20550	50	1	14409333	4143	3.74	0.58	12	0.08	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	0.75	N	005090	5000	733 억	757557	N	N	0	N	N
110	20231211	120158	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	28750	200	2	0.70	307042300	10717	46.60	28550	28850	28400	37100	20000	28550	28650.02	5.26	6330	-1129	29416	28982	28716	28282	28016	28850	28150	734	8550	5000	20550	50	1	14409333	4143	3.74	0.58	12	0.07	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	0.75	N	005090	5000	733 억	757557	N	N	0	N	N
111	20231211	110157	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	28650	100	2	0.35	209309950	7316	31.81	28550	28850	28400	37100	20000	28550	28609.89	5.26	6330	-630	29416	28982	28716	28282	28016	28850	28150	734	8550	5000	20550	50	1	14409333	4128	3.73	0.58	12	0.05	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	757557	N	N	0	N	N
112	20231211	100158	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	28700	150	2	0.53	61576000	2142	9.31	28550	28850	28550	37100	20000	28550	28746.97	5.26	6330	-1002	29416	28982	28716	28282	28016	28850	28150	734	8550	5000	20550	50	1	14409333	4135	3.73	0.58	12	0.01	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	0.75	N	005090	5000	733 억	757557	N	N	0	N	N
113	20231211	090158	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	28600	50	2	0.18	1770550	62	0.27	28550	28600	28550	37100	20000	28550	28557.26	5.26	6330	-7	29416	28982	28716	28282	28016	28850	28150	734	8550	5000	20550	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	0.75	N	005090	5000	733 억	757557	N	N	0	N	N
114	20231208	160156	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	28550	-350	5	-1.21	656362750	22795	81.55	28800	29150	28450	37550	20250	28900	28794.15	5.26	0	-5282	29766	29332	28916	28482	28066	29550	28700	734	8650	5000	20800	50	1	14409333	4114	3.71	0.58	12	0.16	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	0.75	N	005090	5000	733 억	757557	N	N	124	N	N
115	20231208	150157	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	28500	-400	5	-1.38	621399850	21570	77.17	28800	29150	28450	37550	20250	28900	28808.52	5.26	0	-4691	29766	29332	28916	28482	28066	29550	28700	734	8650	5000	20800	50	1	14409333	4107	3.71	0.58	12	0.15	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	757557	N	N	124	N	N
116	20231208	140156	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	28800	-100	5	-0.35	453773250	15716	56.23	28800	29150	28650	37550	20250	28900	28873.33	5.26	0	-3052	29766	29332	28916	28482	28066	29550	28700	734	8650	5000	20800	50	1	14409333	4150	3.75	0.58	12	0.11	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	0.75	N	005090	5000	733 억	757557	N	N	124	N	N
117	20231208	130155	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	28800	-100	5	-0.35	441594600	15293	54.71	28800	29150	28650	37550	20250	28900	28875.60	5.26	0	-3015	29766	29332	28916	28482	28066	29550	28700	734	8650	5000	20800	50	1	14409333	4150	3.75	0.58	12	0.11	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	0.75	N	005090	5000	733 억	757557	N	N	124	N	N
118	20231208	120156	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	28750	-150	5	-0.52	415293350	14379	51.44	28800	29150	28650	37550	20250	28900	28881.94	5.26	0	-2962	29766	29332	28916	28482	28066	29550	28700	734	8650	5000	20800	50	1	14409333	4143	3.74	0.58	12	0.10	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	0.75	N	005090	5000	733 억	757557	N	N	124	N	N
119	20231208	110156	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	28800	-100	5	-0.35	343606150	11883	42.51	28800	29150	28700	37550	20250	28900	28915.77	5.26	0	-1963	29766	29332	28916	28482	28066	29550	28700	734	8650	5000	20800	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	0.75	N	005090	5000	733 억	757557	N	N	124	N	N
120	20231208	100156	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	28950	50	2	0.17	176279450	6084	21.77	28800	29150	28700	37550	20250	28900	28974.27	5.26	0	-1191	29766	29332	28916	28482	28066	29550	28700	734	8650	5000	20800	50	1	14409333	4172	3.77	0.59	12	0.04	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	0.75	N	005090	5000	733 억	757557	N	N	124	N	N
121	20231208	090155	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	28800	-100	5	-0.35	11577600	402	1.44	28800	28800	28800	37550	20250	28900	28800.00	5.26	0	9	29766	29332	28916	28482	28066	29550	28700	734	8650	5000	20800	50	1	14409333	4150	3.75	0.58	12	0.00	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	0.75	N	005090	5000	733 억	757557	N	N	124	N	N
122	20231207	160155	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	28900	0	3	0.00	808919600	27926	75.78	28550	29350	28500	37550	20250	28900	28966.56	5.21	0	6570	29933	29416	28933	28416	27933	29175	28175	734	8650	5000	20800	50	1	14409333	4164	3.76	0.59	12	0.19	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	0.76	N	005090	5000	733 억	750544	N	N	124	N	N
123	20231207	150156	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	28900	0	3	0.00	744314150	25687	69.70	28550	29350	28500	37550	20250	28900	28976.30	5.21	0	6197	29933	29416	28933	28416	27933	29175	28175	734	8650	5000	20800	50	1	14409333	4164	3.76	0.59	12	0.18	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	0.76	N	005090	5000	733 억	750544	N	N	28	N	N
124	20231207	140156	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	28950	50	2	0.17	634947100	21901	59.43	28550	29350	28500	37550	20250	28900	28991.70	5.21	0	5350	29933	29416	28933	28416	27933	29175	28175	734	8650	5000	20800	50	1	14409333	4172	3.77	0.59	12	0.15	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	0.76	N	005090	5000	733 억	750544	N	N	28	N	N
125	20231207	130154	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	29050	150	2	0.52	324101700	11212	30.42	28550	29100	28500	37550	20250	28900	28906.68	5.21	0	4904	29933	29416	28933	28416	27933	29175	28175	734	8650	5000	20800	50	1	14409333	4186	3.78	0.59	12	0.08	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	0.76	N	005090	5000	733 억	750544	N	N	28	N	N
126	20231207	120155	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	29050	150	2	0.52	251769550	8716	23.65	28550	29100	28500	37550	20250	28900	28885.90	5.21	0	3339	29933	29416	28933	28416	27933	29175	28175	734	8650	5000	20800	50	1	14409333	4186	3.78	0.59	12	0.06	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	0.76	N	005090	5000	733 억	750544	N	N	28	N	N
127	20231207	110152	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	29000	100	2	0.35	210248950	7283	19.76	28550	29100	28500	37550	20250	28900	28868.45	5.21	0	2627	29933	29416	28933	28416	27933	29175	28175	734	8650	5000	20800	50	1	14409333	4179	3.77	0.59	12	0.05	7686.00	49343.00	35900	20221220	-19.22	23650	20230707	22.62	32700	-11.31	20230131	23650	22.62	20230707	35900	-19.22	20221220	23650	22.62	20230707	0.76	N	005090	5000	733 억	750544	N	N	28	N	N
128	20231207	100154	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	28800	-100	5	-0.35	103995250	3608	9.79	28550	29100	28500	37550	20250	28900	28823.47	5.21	0	1026	29933	29416	28933	28416	27933	29175	28175	734	8650	5000	20800	50	1	14409333	4150	3.75	0.58	12	0.03	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	0.76	N	005090	5000	733 억	750544	N	N	28	N	N
129	20231207	090155	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	28600	-300	5	-1.04	18258350	639	1.73	28550	28600	28500	37550	20250	28900	28572.29	5.21	0	266	29933	29416	28933	28416	27933	29175	28175	734	8650	5000	20800	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	0.76	N	005090	5000	733 억	750544	N	N	28	N	N
130	20231206	160152	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	28900	-250	5	-0.86	1058664050	36779	121.26	29150	29450	28450	37850	20450	29150	28784.45	5.12	0	13747	29983	29566	29333	28916	28683	29450	28800	734	8700	5000	20980	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	0.78	N	005090	5000	733 억	737694	N	N	28	N	N
131	20231206	150157	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	29000	-150	5	-0.51	1018152650	35379	116.64	29150	29450	28450	37850	20450	29150	28778.45	5.12	0	13662	29983	29566	29333	28916	28683	29450	28800	734	8700	5000	20980	50	1	14409333	4179	3.77	0.59	12	0.25	7686.00	49343.00	35900	20221220	-19.22	23650	20230707	22.62	32700	-11.31	20230131	23650	22.62	20230707	35900	-19.22	20221220	23650	22.62	20230707	0.78	N	005090	5000	733 억	737694	N	N	220	N	N
132	20231206	140153	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	28950	-200	5	-0.69	919295050	31967	105.39	29150	29450	28450	37850	20450	29150	28757.63	5.12	0	13184	29983	29566	29333	28916	28683	29450	28800	734	8700	5000	20980	50	1	14409333	4172	3.77	0.59	12	0.22	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	0.78	N	005090	5000	733 억	737694	N	N	220	N	N
133	20231206	130154	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	29000	-150	5	-0.51	831722950	28942	95.42	29150	29450	28450	37850	20450	29150	28737.58	5.12	0	12842	29983	29566	29333	28916	28683	29450	28800	734	8700	5000	20980	50	1	14409333	4179	3.77	0.59	12	0.20	7686.00	49343.00	35900	20221220	-19.22	23650	20230707	22.62	32700	-11.31	20230131	23650	22.62	20230707	35900	-19.22	20221220	23650	22.62	20230707	0.78	N	005090	5000	733 억	737694	N	N	220	N	N
134	20231206	120152	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	28900	-250	5	-0.86	783712400	27286	89.96	29150	29450	28450	37850	20450	29150	28722.14	5.12	0	12379	29983	29566	29333	28916	28683	29450	28800	734	8700	5000	20980	50	1	14409333	4164	3.76	0.59	12	0.19	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	0.78	N	005090	5000	733 억	737694	N	N	220	N	N
135	20231206	110155	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	28800	-350	5	-1.20	702789600	24484	80.72	29150	29450	28450	37850	20450	29150	28704.04	5.12	0	11105	29983	29566	29333	28916	28683	29450	28800	734	8700	5000	20980	50	1	14409333	4150	3.75	0.58	12	0.17	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	0.78	N	005090	5000	733 억	737694	N	N	220	N	N
136	20231206	100154	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	28650	-500	5	-1.72	416887400	14509	47.84	29150	29450	28450	37850	20450	29150	28733.02	5.12	0	3654	29983	29566	29333	28916	28683	29450	28800	734	8700	5000	20980	50	1	14409333	4128	3.73	0.58	12	0.10	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	0.78	N	005090	5000	733 억	737694	N	N	220	N	N
137	20231206	090155	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	29350	200	2	0.69	3561150	122	0.40	29150	29350	29150	37850	20450	29150	29189.75	5.12	0	-16	29983	29566	29333	28916	28683	29450	28800	734	8700	5000	20980	50	1	14409333	4229	3.82	0.59	12	0.00	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	0.78	N	005090	5000	733 억	737694	N	N	220	N	N
138	20231205	160155	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	29150	-550	5	-1.85	892296900	30249	48.97	29700	29750	29100	38600	20800	29700	29499.19	5.09	0	5202	30233	29966	29433	29166	28633	30100	29300	734	8900	5000	21380	50	1	14409333	4200	3.79	0.59	12	0.21	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	0.75	N	005090	5000	733 억	732905	N	N	220	N	N
139	20231205	150155	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	29300	-400	5	-1.35	797637400	27005	43.72	29700	29750	29250	38600	20800	29700	29536.66	5.09	0	5235	30233	29966	29433	29166	28633	30100	29300	734	8900	5000	21380	50	1	14409333	4222	3.81	0.59	12	0.19	7686.00	49343.00	35900	20221220	-18.38	23650	20230707	23.89	32700	-10.40	20230131	23650	23.89	20230707	35900	-18.38	20221220	23650	23.89	20230707	0.75	N	005090	5000	733 억	732905	N	N	12	N	N
140	20231205	140155	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	29550	-150	5	-0.51	675457300	22847	36.98	29700	29750	29300	38600	20800	29700	29564.38	5.09	0	5322	30233	29966	29433	29166	28633	30100	29300	734	8900	5000	21380	50	1	14409333	4258	3.84	0.60	12	0.16	7686.00	49343.00	35900	20221220	-17.69	23650	20230707	24.95	32700	-9.63	20230131	23650	24.95	20230707	35900	-17.69	20221220	23650	24.95	20230707	0.75	N	005090	5000	733 억	732905	N	N	12	N	N
141	20231205	130154	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	29650	-50	5	-0.17	607251550	20541	33.25	29700	29750	29300	38600	20800	29700	29562.90	5.09	0	5310	30233	29966	29433	29166	28633	30100	29300	734	8900	5000	21380	50	1	14409333	4272	3.86	0.60	12	0.14	7686.00	49343.00	35900	20221220	-17.41	23650	20230707	25.37	32700	-9.33	20230131	23650	25.37	20230707	35900	-17.41	20221220	23650	25.37	20230707	0.75	N	005090	5000	733 억	732905	N	N	12	N	N
142	20231205	120155	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	29600	-100	5	-0.34	397834350	13477	21.82	29700	29700	29300	38600	20800	29700	29519.50	5.09	0	2984	30233	29966	29433	29166	28633	30100	29300	734	8900	5000	21380	50	1	14409333	4265	3.85	0.60	12	0.09	7686.00	49343.00	35900	20221220	-17.55	23650	20230707	25.16	32700	-9.48	20230131	23650	25.16	20230707	35900	-17.55	20221220	23650	25.16	20230707	0.75	N	005090	5000	733 억	732905	N	N	12	N	N
143	20231205	110154	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	29600	-100	5	-0.34	232175650	7867	12.73	29700	29700	29300	38600	20800	29700	29512.60	5.09	0	416	30233	29966	29433	29166	28633	30100	29300	734	8900	5000	21380	50	1	14409333	4265	3.85	0.60	12	0.05	7686.00	49343.00	35900	20221220	-17.55	23650	20230707	25.16	32700	-9.48	20230131	23650	25.16	20230707	35900	-17.55	20221220	23650	25.16	20230707	0.75	N	005090	5000	733 억	732905	N	N	12	N	N
144	20231205	100154	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	29500	-200	5	-0.67	145039350	4917	7.96	29700	29700	29300	38600	20800	29700	29497.53	5.09	0	159	30233	29966	29433	29166	28633	30100	29300	734	8900	5000	21380	50	1	14409333	4251	3.84	0.60	12	0.03	7686.00	49343.00	35900	20221220	-17.83	23650	20230707	24.74	32700	-9.79	20230131	23650	24.74	20230707	35900	-17.83	20221220	23650	24.74	20230707	0.75	N	005090	5000	733 억	732905	N	N	12	N	N
145	20231205	090152	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	29500	-200	5	-0.67	18416500	621	1.01	29700	29700	29450	38600	20800	29700	29656.20	5.09	0	-312	30233	29966	29433	29166	28633	30100	29300	734	8900	5000	21380	50	1	14409333	4251	3.84	0.60	12	0.00	7686.00	49343.00	35900	20221220	-17.83	23650	20230707	24.74	32700	-9.79	20230131	23650	24.74	20230707	35900	-17.83	20221220	23650	24.74	20230707	0.75	N	005090	5000	733 억	732905	N	N	12	N	N
146	20231204	160154	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	29700	650	2	2.24	1810629300	61359	105.49	29150	29700	28900	37750	20350	29050	29508.52	5.06	0	8325	29716	29382	29116	28782	28516	29550	28950	734	8700	5000	20910	50	1	14409333	4280	3.86	0.60	12	0.43	7686.00	49343.00	35900	20221220	-17.27	23650	20230707	25.58	32700	-9.17	20230131	23650	25.58	20230707	35900	-17.27	20221220	23650	25.58	20230707	0.75	N	005090	5000	733 억	728587	N	N	12	N	N
147	20231204	150155	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	29550	500	2	1.72	1592684500	54012	92.86	29150	29650	28900	37750	20350	29050	29487.60	5.06	0	9111	29716	29382	29116	28782	28516	29550	28950	734	8700	5000	20910	50	1	14409333	4258	3.84	0.60	12	0.37	7686.00	49343.00	35900	20221220	-17.69	23650	20230707	24.95	32700	-9.63	20230131	23650	24.95	20230707	35900	-17.69	20221220	23650	24.95	20230707	0.75	N	005090	5000	733 억	728587	N	N	1092	N	N
148	20231204	140154	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	29550	500	2	1.72	1323197750	44908	77.21	29150	29650	28900	37750	20350	29050	29464.63	5.06	0	8166	29716	29382	29116	28782	28516	29550	28950	734	8700	5000	20910	50	1	14409333	4258	3.84	0.60	12	0.31	7686.00	49343.00	35900	20221220	-17.69	23650	20230707	24.95	32700	-9.63	20230131	23650	24.95	20230707	35900	-17.69	20221220	23650	24.95	20230707	0.75	N	005090	5000	733 억	728587	N	N	1092	N	N
149	20231204	130153	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	29500	450	2	1.55	1077209000	36557	62.85	29150	29650	28900	37750	20350	29050	29466.56	5.06	0	7106	29716	29382	29116	28782	28516	29550	28950	734	8700	5000	20910	50	1	14409333	4251	3.84	0.60	12	0.25	7686.00	49343.00	35900	20221220	-17.83	23650	20230707	24.74	32700	-9.79	20230131	23650	24.74	20230707	35900	-17.83	20221220	23650	24.74	20230707	0.75	N	005090	5000	733 억	728587	N	N	1092	N	N
150	20231204	120153	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	29650	600	2	2.07	876082300	29731	51.11	29150	29650	28900	37750	20350	29050	29466.96	5.06	0	7595	29716	29382	29116	28782	28516	29550	28950	734	8700	5000	20910	50	1	14409333	4272	3.86	0.60	12	0.21	7686.00	49343.00	35900	20221220	-17.41	23650	20230707	25.37	32700	-9.33	20230131	23650	25.37	20230707	35900	-17.41	20221220	23650	25.37	20230707	0.75	N	005090	5000	733 억	728587	N	N	1092	N	N
151	20231204	110154	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	29600	550	2	1.89	638481900	21704	37.31	29150	29600	28900	37750	20350	29050	29417.71	5.06	0	7140	29716	29382	29116	28782	28516	29550	28950	734	8700	5000	20910	50	1	14409333	4265	3.85	0.60	12	0.15	7686.00	49343.00	35900	20221220	-17.55	23650	20230707	25.16	32700	-9.48	20230131	23650	25.16	20230707	35900	-17.55	20221220	23650	25.16	20230707	0.75	N	005090	5000	733 억	728587	N	N	1092	N	N
152	20231204	100153	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	29300	250	2	0.86	351534950	11950	20.54	29150	29600	28900	37750	20350	29050	29417.15	5.06	0	4348	29716	29382	29116	28782	28516	29550	28950	734	8700	5000	20910	50	1	14409333	4222	3.81	0.59	12	0.08	7686.00	49343.00	35900	20221220	-18.38	23650	20230707	23.89	32700	-10.40	20230131	23650	23.89	20230707	35900	-18.38	20221220	23650	23.89	20230707	0.75	N	005090	5000	733 억	728587	N	N	1092	N	N
153	20231204	090153	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	29050	0	3	0.00	7399550	254	0.44	29150	29200	29050	37750	20350	29050	29132.09	5.06	0	-52	29716	29382	29116	28782	28516	29550	28950	734	8700	5000	20910	50	1	14409333	4186	3.78	0.59	12	0.00	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	0.75	N	005090	5000	733 억	728587	N	N	1092	N	N
154	20231201	160153	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	29050	200	2	0.69	1698851100	58082	51.39	29000	29450	28850	37500	20200	28850	29249.31	5.09	0	-4779	29616	29232	28916	28532	28216	29075	28375	734	8650	5000	20770	50	1	14409333	4186	3.78	0.59	12	0.40	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	0.76	N	005090	5000	733 억	734019	N	N	1092	N	N
155	20231201	150153	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	29250	400	2	1.39	1589854550	54343	48.08	29000	29450	28850	37500	20200	28850	29255.92	5.09	0	-3944	29616	29232	28916	28532	28216	29075	28375	734	8650	5000	20770	50	1	14409333	4215	3.81	0.59	12	0.38	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	0.76	N	005090	5000	733 억	734019	N	N	0	N	N
156	20231201	140152	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	29250	400	2	1.39	1298845150	44396	39.28	29000	29450	28850	37500	20200	28850	29255.90	5.09	0	-1944	29616	29232	28916	28532	28216	29075	28375	734	8650	5000	20770	50	1	14409333	4215	3.81	0.59	12	0.31	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	0.76	N	005090	5000	733 억	734019	N	N	0	N	N
157	20231201	130152	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	29200	350	2	1.21	1165736100	39844	35.26	29000	29450	28850	37500	20200	28850	29257.51	5.09	0	-677	29616	29232	28916	28532	28216	29075	28375	734	8650	5000	20770	50	1	14409333	4208	3.80	0.59	12	0.28	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	0.76	N	005090	5000	733 억	734019	N	N	0	N	N
158	20231201	120154	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	29300	450	2	1.56	1005881750	34383	30.42	29000	29450	28850	37500	20200	28850	29255.21	5.09	0	436	29616	29232	28916	28532	28216	29075	28375	734	8650	5000	20770	50	1	14409333	4222	3.81	0.59	12	0.24	7686.00	49343.00	35900	20221220	-18.38	23650	20230707	23.89	32700	-10.40	20230131	23650	23.89	20230707	35900	-18.38	20221220	23650	23.89	20230707	0.76	N	005090	5000	733 억	734019	N	N	0	N	N
159	20231201	110152	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	29300	450	2	1.56	826980150	28275	25.02	29000	29450	28850	37500	20200	28850	29247.75	5.09	0	2637	29616	29232	28916	28532	28216	29075	28375	734	8650	5000	20770	50	1	14409333	4222	3.81	0.59	12	0.20	7686.00	49343.00	35900	20221220	-18.38	23650	20230707	23.89	32700	-10.40	20230131	23650	23.89	20230707	35900	-18.38	20221220	23650	23.89	20230707	0.76	N	005090	5000	733 억	734019	N	N	0	N	N
160	20231201	100153	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	29250	400	2	1.39	457087150	15636	13.84	29000	29450	28850	37500	20200	28850	29233.00	5.09	0	3874	29616	29232	28916	28532	28216	29075	28375	734	8650	5000	20770	50	1	14409333	4215	3.81	0.59	12	0.11	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	0.76	N	005090	5000	733 억	734019	N	N	0	N	N
161	20231201	090152	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	29100	250	2	0.87	6363300	219	0.19	29000	29100	29000	37500	20200	28850	29056.16	5.09	0	-44	29616	29232	28916	28532	28216	29075	28375	734	8650	5000	20770	50	1	14409333	4193	3.79	0.59	12	0.00	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	0.76	N	005090	5000	733 억	734019	N	N	0	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History