KissMeData/005090/price/prices-20241101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

2024-11-29 18:12:48 +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	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	160211	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	25500	-600	5	-2.30	889068750	34698	199.25	25900	26200	25300	33900	18300	26100	25623.05	3.85	2768	26466	26282	26016	25832	25566	26150	25700	734	7800	5000	19830	50	1	14409333	3674	8.86	0.51	12	0.24	2879.00	49924.00	30250	20241017	-15.70	21600	20240404	18.06	30250	-15.70	20241017	21600	18.06	20240404	30250	-15.70	20241017	21600	18.06	20240404	0.37	N	005090	5000	733 억	554987	N	N	0	N	N
3	20241129	150213	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	25450	-650	5	-2.49	750213650	29228	167.84	25900	26200	25400	33900	18300	26100	25667.64	3.85	1857	26466	26282	26016	25832	25566	26150	25700	734	7800	5000	19830	50	1	14409333	3667	8.84	0.51	12	0.20	2879.00	49924.00	30250	20241017	-15.87	21600	20240404	17.82	30250	-15.87	20241017	21600	17.82	20240404	30250	-15.87	20241017	21600	17.82	20240404	0.37	N	005090	5000	733 억	554987	N	N	0	N	N
4	20241129	140210	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	25800	-300	5	-1.15	377805050	14664	84.21	25900	26200	25600	33900	18300	26100	25764.12	3.85	-23	26466	26282	26016	25832	25566	26150	25700	734	7800	5000	19830	50	1	14409333	3718	8.96	0.52	12	0.10	2879.00	49924.00	30250	20241017	-14.71	21600	20240404	19.44	30250	-14.71	20241017	21600	19.44	20240404	30250	-14.71	20241017	21600	19.44	20240404	0.37	N	005090	5000	733 억	554987	N	N	0	N	N
5	20241129	130212	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	25850	-250	5	-0.96	317802900	12335	70.83	25900	26200	25600	33900	18300	26100	25764.32	3.85	-494	26466	26282	26016	25832	25566	26150	25700	734	7800	5000	19830	50	1	14409333	3725	8.98	0.52	12	0.09	2879.00	49924.00	30250	20241017	-14.55	21600	20240404	19.68	30250	-14.55	20241017	21600	19.68	20240404	30250	-14.55	20241017	21600	19.68	20240404	0.37	N	005090	5000	733 억	554987	N	N	0	N	N
6	20241129	120212	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	25750	-350	5	-1.34	268769050	10430	59.89	25900	26200	25600	33900	18300	26100	25768.84	3.85	-1110	26466	26282	26016	25832	25566	26150	25700	734	7800	5000	19830	50	1	14409333	3710	8.94	0.52	12	0.07	2879.00	49924.00	30250	20241017	-14.88	21600	20240404	19.21	30250	-14.88	20241017	21600	19.21	20240404	30250	-14.88	20241017	21600	19.21	20240404	0.37	N	005090	5000	733 억	554987	N	N	0	N	N
7	20241129	110212	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	25750	-350	5	-1.34	215887850	8377	48.10	25900	26200	25600	33900	18300	26100	25771.50	3.85	-1278	26466	26282	26016	25832	25566	26150	25700	734	7800	5000	19830	50	1	14409333	3710	8.94	0.52	12	0.06	2879.00	49924.00	30250	20241017	-14.88	21600	20240404	19.21	30250	-14.88	20241017	21600	19.21	20240404	30250	-14.88	20241017	21600	19.21	20240404	0.37	N	005090	5000	733 억	554987	N	N	0	N	N
8	20241129	100213	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	25700	-400	5	-1.53	179210400	6951	39.92	25900	26200	25600	33900	18300	26100	25781.96	3.85	-1517	26466	26282	26016	25832	25566	26150	25700	734	7800	5000	19830	50	1	14409333	3703	8.93	0.51	12	0.05	2879.00	49924.00	30250	20241017	-15.04	21600	20240404	18.98	30250	-15.04	20241017	21600	18.98	20240404	30250	-15.04	20241017	21600	18.98	20240404	0.37	N	005090	5000	733 억	554987	N	N	0	N	N
9	20241129	090212	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	26000	-100	5	-0.38	4512900	174	1.00	25900	26200	25900	33900	18300	26100	25936.21	3.85	54	26466	26282	26016	25832	25566	26150	25700	734	7800	5000	19830	50	1	14409333	3746	9.03	0.52	12	0.00	2879.00	49924.00	30250	20241017	-14.05	21600	20240404	20.37	30250	-14.05	20241017	21600	20.37	20240404	30250	-14.05	20241017	21600	20.37	20240404	0.37	N	005090	5000	733 억	554987	N	N	0	N	N
10	20241128	160210	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	26100	-100	5	-0.38	452514000	17409	89.99	26150	26200	25750	34050	18350	26200	25992.66	3.87	410	26566	26382	26216	26032	25866	26300	25950	734	7850	5000	19910	50	1	14409333	3761	9.07	0.52	12	0.12	2879.00	49924.00	30250	20241017	-13.72	21600	20240404	20.83	30250	-13.72	20241017	21600	20.83	20240404	30250	-13.72	20241017	21600	20.83	20240404	0.39	N	005090	5000	733 억	558241	N	N	0	N	N
11	20241128	150215	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	26100	-100	5	-0.38	423995600	16316	84.34	26150	26200	25750	34050	18350	26200	25986.49	3.87	377	26566	26382	26216	26032	25866	26300	25950	734	7850	5000	19910	50	1	14409333	3761	9.07	0.52	12	0.11	2879.00	49924.00	30250	20241017	-13.72	21600	20240404	20.83	30250	-13.72	20241017	21600	20.83	20240404	30250	-13.72	20241017	21600	20.83	20240404	0.39	N	005090	5000	733 억	558241	N	N	0	N	N
12	20241128	140213	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	26050	-150	5	-0.57	345381750	13298	68.74	26150	26200	25750	34050	18350	26200	25972.46	3.87	703	26566	26382	26216	26032	25866	26300	25950	734	7850	5000	19910	50	1	14409333	3754	9.05	0.52	12	0.09	2879.00	49924.00	30250	20241017	-13.88	21600	20240404	20.60	30250	-13.88	20241017	21600	20.60	20240404	30250	-13.88	20241017	21600	20.60	20240404	0.39	N	005090	5000	733 억	558241	N	N	0	N	N
13	20241128	130212	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	26050	-150	5	-0.57	306512550	11805	61.02	26150	26200	25750	34050	18350	26200	25964.64	3.87	836	26566	26382	26216	26032	25866	26300	25950	734	7850	5000	19910	50	1	14409333	3754	9.05	0.52	12	0.08	2879.00	49924.00	30250	20241017	-13.88	21600	20240404	20.60	30250	-13.88	20241017	21600	20.60	20240404	30250	-13.88	20241017	21600	20.60	20240404	0.39	N	005090	5000	733 억	558241	N	N	0	N	N
14	20241128	120213	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	26050	-150	5	-0.57	275877800	10630	54.95	26150	26200	25750	34050	18350	26200	25952.76	3.87	489	26566	26382	26216	26032	25866	26300	25950	734	7850	5000	19910	50	1	14409333	3754	9.05	0.52	12	0.07	2879.00	49924.00	30250	20241017	-13.88	21600	20240404	20.60	30250	-13.88	20241017	21600	20.60	20240404	30250	-13.88	20241017	21600	20.60	20240404	0.39	N	005090	5000	733 억	558241	N	N	0	N	N
15	20241128	110212	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	26050	-150	5	-0.57	229868600	8865	45.82	26150	26200	25750	34050	18350	26200	25929.90	3.87	185	26566	26382	26216	26032	25866	26300	25950	734	7850	5000	19910	50	1	14409333	3754	9.05	0.52	12	0.06	2879.00	49924.00	30250	20241017	-13.88	21600	20240404	20.60	30250	-13.88	20241017	21600	20.60	20240404	30250	-13.88	20241017	21600	20.60	20240404	0.39	N	005090	5000	733 억	558241	N	N	0	N	N
16	20241128	100212	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	26000	-200	5	-0.76	201640400	7779	40.21	26150	26200	25750	34050	18350	26200	25921.12	3.87	128	26566	26382	26216	26032	25866	26300	25950	734	7850	5000	19910	50	1	14409333	3746	9.03	0.52	12	0.05	2879.00	49924.00	30250	20241017	-14.05	21600	20240404	20.37	30250	-14.05	20241017	21600	20.37	20240404	30250	-14.05	20241017	21600	20.37	20240404	0.39	N	005090	5000	733 억	558241	N	N	0	N	N
17	20241128	090212	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	25900	-300	5	-1.15	48149450	1854	9.58	26150	26200	25900	34050	18350	26200	25970.58	3.87	94	26566	26382	26216	26032	25866	26300	25950	734	7850	5000	19910	50	1	14409333	3732	9.00	0.52	12	0.01	2879.00	49924.00	30250	20241017	-14.38	21600	20240404	19.91	30250	-14.38	20241017	21600	19.91	20240404	30250	-14.38	20241017	21600	19.91	20240404	0.39	N	005090	5000	733 억	558241	N	N	0	N	N
18	20241127	160210	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	26200	0	3	0.00	506784400	19344	130.52	26300	26400	26050	34050	18350	26200	26198.53	3.87	1181	26600	26400	26150	25950	25700	26500	26050	734	7850	5000	19910	50	1	14409333	3775	9.10	0.52	12	0.13	2879.00	49924.00	30250	20241017	-13.39	21600	20240404	21.30	30250	-13.39	20241017	21600	21.30	20240404	30250	-13.39	20241017	21600	21.30	20240404	0.39	N	005090	5000	733 억	557399	N	N	0	N	N
19	20241127	150211	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	26150	-50	5	-0.19	462424100	17649	119.08	26300	26400	26050	34050	18350	26200	26201.15	3.87	1588	26600	26400	26150	25950	25700	26500	26050	734	7850	5000	19910	50	1	14409333	3768	9.08	0.52	12	0.12	2879.00	49924.00	30250	20241017	-13.55	21600	20240404	21.06	30250	-13.55	20241017	21600	21.06	20240404	30250	-13.55	20241017	21600	21.06	20240404	0.39	N	005090	5000	733 억	557399	N	N	0	N	N
20	20241127	140212	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	26150	-50	5	-0.19	399836450	15253	102.91	26300	26400	26050	34050	18350	26200	26213.64	3.87	2175	26600	26400	26150	25950	25700	26500	26050	734	7850	5000	19910	50	1	14409333	3768	9.08	0.52	12	0.11	2879.00	49924.00	30250	20241017	-13.55	21600	20240404	21.06	30250	-13.55	20241017	21600	21.06	20240404	30250	-13.55	20241017	21600	21.06	20240404	0.39	N	005090	5000	733 억	557399	N	N	0	N	N
21	20241127	130209	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	26100	-100	5	-0.38	344509750	13137	88.64	26300	26400	26050	34050	18350	26200	26224.42	3.87	2284	26600	26400	26150	25950	25700	26500	26050	734	7850	5000	19910	50	1	14409333	3761	9.07	0.52	12	0.09	2879.00	49924.00	30250	20241017	-13.72	21600	20240404	20.83	30250	-13.72	20241017	21600	20.83	20240404	30250	-13.72	20241017	21600	20.83	20240404	0.39	N	005090	5000	733 억	557399	N	N	0	N	N
22	20241127	120211	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	26200	0	3	0.00	283066450	10786	72.78	26300	26400	26050	34050	18350	26200	26243.95	3.87	3678	26600	26400	26150	25950	25700	26500	26050	734	7850	5000	19910	50	1	14409333	3775	9.10	0.52	12	0.07	2879.00	49924.00	30250	20241017	-13.39	21600	20240404	21.30	30250	-13.39	20241017	21600	21.30	20240404	30250	-13.39	20241017	21600	21.30	20240404	0.39	N	005090	5000	733 억	557399	N	N	0	N	N
23	20241127	110212	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	26250	50	2	0.19	225631950	8595	57.99	26300	26400	26050	34050	18350	26200	26251.65	3.87	3814	26600	26400	26150	25950	25700	26500	26050	734	7850	5000	19910	50	1	14409333	3782	9.12	0.53	12	0.06	2879.00	49924.00	30250	20241017	-13.22	21600	20240404	21.53	30250	-13.22	20241017	21600	21.53	20240404	30250	-13.22	20241017	21600	21.53	20240404	0.39	N	005090	5000	733 억	557399	N	N	0	N	N
24	20241127	100210	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	26350	150	2	0.57	178558450	6802	45.89	26300	26400	26050	34050	18350	26200	26251.02	3.87	3329	26600	26400	26150	25950	25700	26500	26050	734	7850	5000	19910	50	1	14409333	3797	9.15	0.53	12	0.05	2879.00	49924.00	30250	20241017	-12.89	21600	20240404	21.99	30250	-12.89	20241017	21600	21.99	20240404	30250	-12.89	20241017	21600	21.99	20240404	0.39	N	005090	5000	733 억	557399	N	N	0	N	N
25	20241127	090211	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	26050	-150	5	-0.57	3354050	128	0.86	26300	26300	26050	34050	18350	26200	26204.13	3.87	-12	26600	26400	26150	25950	25700	26500	26050	734	7850	5000	19910	50	1	14409333	3754	9.05	0.52	12	0.00	2879.00	49924.00	30250	20241017	-13.88	21600	20240404	20.60	30250	-13.88	20241017	21600	20.60	20240404	30250	-13.88	20241017	21600	20.60	20240404	0.39	N	005090	5000	733 억	557399	N	N	0	N	N
26	20241126	160211	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	26200	100	2	0.38	385251200	14716	51.73	26000	26350	25900	33900	18300	26100	26179.07	3.86	725	27566	26832	25716	24982	23866	26275	24425	734	7800	5000	19830	50	1	14409333	3775	9.10	0.52	12	0.10	2879.00	49924.00	30250	20241017	-13.39	21600	20240404	21.30	30250	-13.39	20241017	21600	21.30	20240404	30250	-13.39	20241017	21600	21.30	20240404	0.39	N	005090	5000	733 억	556751	N	N	0	N	N
27	20241126	150210	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	26150	50	2	0.19	348215400	13301	46.76	26000	26350	25900	33900	18300	26100	26179.64	3.86	790	27566	26832	25716	24982	23866	26275	24425	734	7800	5000	19830	50	1	14409333	3768	9.08	0.52	12	0.09	2879.00	49924.00	30250	20241017	-13.55	21600	20240404	21.06	30250	-13.55	20241017	21600	21.06	20240404	30250	-13.55	20241017	21600	21.06	20240404	0.39	N	005090	5000	733 억	556751	N	N	0	N	N
28	20241126	140210	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	26150	50	2	0.19	280904500	10729	37.72	26000	26350	25900	33900	18300	26100	26181.80	3.86	764	27566	26832	25716	24982	23866	26275	24425	734	7800	5000	19830	50	1	14409333	3768	9.08	0.52	12	0.07	2879.00	49924.00	30250	20241017	-13.55	21600	20240404	21.06	30250	-13.55	20241017	21600	21.06	20240404	30250	-13.55	20241017	21600	21.06	20240404	0.39	N	005090	5000	733 억	556751	N	N	0	N	N
29	20241126	130210	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	26250	150	2	0.57	240397400	9181	32.28	26000	26350	25900	33900	18300	26100	26184.23	3.86	1293	27566	26832	25716	24982	23866	26275	24425	734	7800	5000	19830	50	1	14409333	3782	9.12	0.53	12	0.06	2879.00	49924.00	30250	20241017	-13.22	21600	20240404	21.53	30250	-13.22	20241017	21600	21.53	20240404	30250	-13.22	20241017	21600	21.53	20240404	0.39	N	005090	5000	733 억	556751	N	N	0	N	N
30	20241126	120211	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	26300	200	2	0.77	204223700	7802	27.43	26000	26350	25900	33900	18300	26100	26175.81	3.86	1264	27566	26832	25716	24982	23866	26275	24425	734	7800	5000	19830	50	1	14409333	3790	9.14	0.53	12	0.05	2879.00	49924.00	30250	20241017	-13.06	21600	20240404	21.76	30250	-13.06	20241017	21600	21.76	20240404	30250	-13.06	20241017	21600	21.76	20240404	0.39	N	005090	5000	733 억	556751	N	N	0	N	N
31	20241126	110213	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	26300	200	2	0.77	152288400	5823	20.47	26000	26350	25900	33900	18300	26100	26152.91	3.86	1072	27566	26832	25716	24982	23866	26275	24425	734	7800	5000	19830	50	1	14409333	3790	9.14	0.53	12	0.04	2879.00	49924.00	30250	20241017	-13.06	21600	20240404	21.76	30250	-13.06	20241017	21600	21.76	20240404	30250	-13.06	20241017	21600	21.76	20240404	0.39	N	005090	5000	733 억	556751	N	N	0	N	N
32	20241126	100213	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	26100	0	3	0.00	68916150	2646	9.30	26000	26200	25900	33900	18300	26100	26045.41	3.86	74	27566	26832	25716	24982	23866	26275	24425	734	7800	5000	19830	50	1	14409333	3761	9.07	0.52	12	0.02	2879.00	49924.00	30250	20241017	-13.72	21600	20240404	20.83	30250	-13.72	20241017	21600	20.83	20240404	30250	-13.72	20241017	21600	20.83	20240404	0.39	N	005090	5000	733 억	556751	N	N	0	N	N
33	20241126	090210	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	26100	0	3	0.00	832200	32	0.11	26000	26100	26000	33900	18300	26100	26006.25	3.86	0	27566	26832	25716	24982	23866	26275	24425	734	7800	5000	19830	50	1	14409333	3761	9.07	0.52	12	0.00	2879.00	49924.00	30250	20241017	-13.72	21600	20240404	20.83	30250	-13.72	20241017	21600	20.83	20240404	30250	-13.72	20241017	21600	20.83	20240404	0.39	N	005090	5000	733 억	556751	N	N	0	N	N
34	20241125	160208	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	26100	50	2	0.19	736473800	28346	301.07	26450	26450	24600	33850	18250	26050	25981.40	3.85	1309	26616	26332	26066	25782	25516	26475	25925	734	7800	5000	19790	50	1	14409333	3761	9.07	0.52	12	0.20	2879.00	49924.00	30250	20241017	-13.72	21600	20240404	20.83	30250	-13.72	20241017	21600	20.83	20240404	30250	-13.72	20241017	21600	20.83	20240404	0.39	N	005090	5000	733 억	555471	N	N	20	N	N
35	20241125	150209	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	26150	100	2	0.38	688959050	26524	281.72	26450	26450	24600	33850	18250	26050	25974.77	3.85	1463	26616	26332	26066	25782	25516	26475	25925	734	7800	5000	19790	50	1	14409333	3768	9.08	0.52	12	0.18	2879.00	49924.00	30250	20241017	-13.55	21600	20240404	21.06	30250	-13.55	20241017	21600	21.06	20240404	30250	-13.55	20241017	21600	21.06	20240404	0.39	N	005090	5000	733 억	555471	N	N	20	N	N
36	20241125	140210	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	26100	50	2	0.19	621826450	23954	254.42	26450	26450	24600	33850	18250	26050	25958.98	3.85	1758	26616	26332	26066	25782	25516	26475	25925	734	7800	5000	19790	50	1	14409333	3761	9.07	0.52	12	0.17	2879.00	49924.00	30250	20241017	-13.72	21600	20240404	20.83	30250	-13.72	20241017	21600	20.83	20240404	30250	-13.72	20241017	21600	20.83	20240404	0.39	N	005090	5000	733 억	555471	N	N	20	N	N
37	20241125	130209	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	26100	50	2	0.19	570069450	21969	233.34	26450	26450	24600	33850	18250	26050	25948.56	3.85	1793	26616	26332	26066	25782	25516	26475	25925	734	7800	5000	19790	50	1	14409333	3761	9.07	0.52	12	0.15	2879.00	49924.00	30250	20241017	-13.72	21600	20240404	20.83	30250	-13.72	20241017	21600	20.83	20240404	30250	-13.72	20241017	21600	20.83	20240404	0.39	N	005090	5000	733 억	555471	N	N	20	N	N
38	20241125	120210	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	26200	150	2	0.58	514319500	19834	210.66	26450	26450	24600	33850	18250	26050	25930.87	3.85	1859	26616	26332	26066	25782	25516	26475	25925	734	7800	5000	19790	50	1	14409333	3775	9.10	0.52	12	0.14	2879.00	49924.00	30250	20241017	-13.39	21600	20240404	21.30	30250	-13.39	20241017	21600	21.30	20240404	30250	-13.39	20241017	21600	21.30	20240404	0.39	N	005090	5000	733 억	555471	N	N	20	N	N
39	20241125	110210	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	25950	-100	5	-0.38	447026150	17252	183.24	26450	26450	24600	33850	18250	26050	25911.11	3.85	1042	26616	26332	26066	25782	25516	26475	25925	734	7800	5000	19790	50	1	14409333	3739	9.01	0.52	12	0.12	2879.00	49924.00	30250	20241017	-14.21	21600	20240404	20.14	30250	-14.21	20241017	21600	20.14	20240404	30250	-14.21	20241017	21600	20.14	20240404	0.39	N	005090	5000	733 억	555471	N	N	20	N	N
40	20241125	100208	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	26150	100	2	0.38	401097100	15489	164.51	26450	26450	24600	33850	18250	26050	25895.06	3.85	1188	26616	26332	26066	25782	25516	26475	25925	734	7800	5000	19790	50	1	14409333	3768	9.08	0.52	12	0.11	2879.00	49924.00	30250	20241017	-13.55	21600	20240404	21.06	30250	-13.55	20241017	21600	21.06	20240404	30250	-13.55	20241017	21600	21.06	20240404	0.39	N	005090	5000	733 억	555471	N	N	20	N	N
41	20241125	090207	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	26150	100	2	0.38	18730600	710	7.54	26450	26450	26150	33850	18250	26050	26408.93	3.85	-87	26616	26332	26066	25782	25516	26475	25925	734	7800	5000	19790	50	1	14409333	3768	9.08	0.52	12	0.00	2879.00	49924.00	30250	20241017	-13.55	21600	20240404	21.06	30250	-13.55	20241017	21600	21.06	20240404	30250	-13.55	20241017	21600	21.06	20240404	0.39	N	005090	5000	733 억	555471	N	N	20	N	N
42	20241122	160203	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	26050	150	2	0.58	245536850	9414	41.73	25800	26350	25800	33650	18150	25900	26082.10	3.86	-1922	26600	26250	26000	25650	25400	26125	25525	734	7750	5000	19680	50	1	14409333	3754	9.05	0.52	12	0.07	2879.00	49924.00	30250	20241017	-13.88	21600	20240404	20.60	30250	-13.88	20241017	21600	20.60	20240404	30250	-13.88	20241017	21600	20.60	20240404	0.42	N	005090	5000	733 억	556819	N	N	20	N	N
43	20241122	150201	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	25950	50	2	0.19	222291200	8520	37.76	25800	26350	25800	33650	18150	25900	26090.52	3.86	-1956	26600	26250	26000	25650	25400	26125	25525	734	7750	5000	19680	50	1	14409333	3739	9.01	0.52	12	0.06	2879.00	49924.00	30250	20241017	-14.21	21600	20240404	20.14	30250	-14.21	20241017	21600	20.14	20240404	30250	-14.21	20241017	21600	20.14	20240404	0.42	N	005090	5000	733 억	556819	N	N	4	N	N
44	20241122	140204	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	25950	50	2	0.19	180568300	6913	30.64	25800	26350	25800	33650	18150	25900	26120.11	3.86	-1616	26600	26250	26000	25650	25400	26125	25525	734	7750	5000	19680	50	1	14409333	3739	9.01	0.52	12	0.05	2879.00	49924.00	30250	20241017	-14.21	21600	20240404	20.14	30250	-14.21	20241017	21600	20.14	20240404	30250	-14.21	20241017	21600	20.14	20240404	0.42	N	005090	5000	733 억	556819	N	N	4	N	N
45	20241122	130203	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	25950	50	2	0.19	150029400	5735	25.42	25800	26350	25800	33650	18150	25900	26160.31	3.86	-1449	26600	26250	26000	25650	25400	26125	25525	734	7750	5000	19680	50	1	14409333	3739	9.01	0.52	12	0.04	2879.00	49924.00	30250	20241017	-14.21	21600	20240404	20.14	30250	-14.21	20241017	21600	20.14	20240404	30250	-14.21	20241017	21600	20.14	20240404	0.42	N	005090	5000	733 억	556819	N	N	4	N	N
46	20241122	120203	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	26100	200	2	0.77	127634350	4874	21.60	25800	26350	25800	33650	18150	25900	26186.78	3.86	-1346	26600	26250	26000	25650	25400	26125	25525	734	7750	5000	19680	50	1	14409333	3761	9.07	0.52	12	0.03	2879.00	49924.00	30250	20241017	-13.72	21600	20240404	20.83	30250	-13.72	20241017	21600	20.83	20240404	30250	-13.72	20241017	21600	20.83	20240404	0.42	N	005090	5000	733 억	556819	N	N	4	N	N
47	20241122	110202	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	26150	250	2	0.97	111283150	4248	18.83	25800	26350	25800	33650	18150	25900	26196.60	3.86	-1205	26600	26250	26000	25650	25400	26125	25525	734	7750	5000	19680	50	1	14409333	3768	9.08	0.52	12	0.03	2879.00	49924.00	30250	20241017	-13.55	21600	20240404	21.06	30250	-13.55	20241017	21600	21.06	20240404	30250	-13.55	20241017	21600	21.06	20240404	0.42	N	005090	5000	733 억	556819	N	N	4	N	N
48	20241122	100205	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	26250	350	2	1.35	91673600	3499	15.51	25800	26350	25800	33650	18150	25900	26199.94	3.86	-1072	26600	26250	26000	25650	25400	26125	25525	734	7750	5000	19680	50	1	14409333	3782	9.12	0.53	12	0.02	2879.00	49924.00	30250	20241017	-13.22	21600	20240404	21.53	30250	-13.22	20241017	21600	21.53	20240404	30250	-13.22	20241017	21600	21.53	20240404	0.42	N	005090	5000	733 억	556819	N	N	4	N	N
49	20241122	090203	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	25900	0	3	0.00	5547100	215	0.95	25800	25900	25800	33650	18150	25900	25800.47	3.86	-30	26600	26250	26000	25650	25400	26125	25525	734	7750	5000	19680	50	1	14409333	3732	9.00	0.52	12	0.00	2879.00	49924.00	30250	20241017	-14.38	21600	20240404	19.91	30250	-14.38	20241017	21600	19.91	20240404	30250	-14.38	20241017	21600	19.91	20240404	0.42	N	005090	5000	733 억	556819	N	N	4	N	N
50	20241121	160202	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	25900	150	2	0.58	586419700	22556	232.49	26100	26350	25750	33450	18050	25750	25998.42	3.88	-2849	26083	25916	25733	25566	25383	25825	25475	734	7700	5000	19570	50	1	14409333	3732	9.00	0.52	12	0.16	2879.00	49924.00	30250	20241017	-14.38	21600	20240404	19.91	30250	-14.38	20241017	21600	19.91	20240404	30250	-14.38	20241017	21600	19.91	20240404	0.42	N	005090	5000	733 억	559327	N	N	4	N	N
51	20241121	150205	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	26000	250	2	0.97	544049450	20923	215.66	26100	26350	25750	33450	18050	25750	26002.46	3.88	-2194	26083	25916	25733	25566	25383	25825	25475	734	7700	5000	19570	50	1	14409333	3746	9.03	0.52	12	0.15	2879.00	49924.00	30250	20241017	-14.05	21600	20240404	20.37	30250	-14.05	20241017	21600	20.37	20240404	30250	-14.05	20241017	21600	20.37	20240404	0.42	N	005090	5000	733 억	559327	N	N	1	N	N
52	20241121	140205	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	26000	250	2	0.97	488399500	18779	193.56	26100	26350	25750	33450	18050	25750	26007.75	3.88	-2015	26083	25916	25733	25566	25383	25825	25475	734	7700	5000	19570	50	1	14409333	3746	9.03	0.52	12	0.13	2879.00	49924.00	30250	20241017	-14.05	21600	20240404	20.37	30250	-14.05	20241017	21600	20.37	20240404	30250	-14.05	20241017	21600	20.37	20240404	0.42	N	005090	5000	733 억	559327	N	N	1	N	N
53	20241121	130205	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	25900	150	2	0.58	414933300	15949	164.39	26100	26350	25750	33450	18050	25750	26016.26	3.88	-135	26083	25916	25733	25566	25383	25825	25475	734	7700	5000	19570	50	1	14409333	3732	9.00	0.52	12	0.11	2879.00	49924.00	30250	20241017	-14.38	21600	20240404	19.91	30250	-14.38	20241017	21600	19.91	20240404	30250	-14.38	20241017	21600	19.91	20240404	0.42	N	005090	5000	733 억	559327	N	N	1	N	N
54	20241121	120203	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	26000	250	2	0.97	364286100	13997	144.27	26100	26350	25750	33450	18050	25750	26026.01	3.88	223	26083	25916	25733	25566	25383	25825	25475	734	7700	5000	19570	50	1	14409333	3746	9.03	0.52	12	0.10	2879.00	49924.00	30250	20241017	-14.05	21600	20240404	20.37	30250	-14.05	20241017	21600	20.37	20240404	30250	-14.05	20241017	21600	20.37	20240404	0.42	N	005090	5000	733 억	559327	N	N	1	N	N
55	20241121	110203	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	26000	250	2	0.97	327572200	12587	129.74	26100	26350	25750	33450	18050	25750	26024.64	3.88	599	26083	25916	25733	25566	25383	25825	25475	734	7700	5000	19570	50	1	14409333	3746	9.03	0.52	12	0.09	2879.00	49924.00	30250	20241017	-14.05	21600	20240404	20.37	30250	-14.05	20241017	21600	20.37	20240404	30250	-14.05	20241017	21600	20.37	20240404	0.42	N	005090	5000	733 억	559327	N	N	1	N	N
56	20241121	100204	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	26000	250	2	0.97	268374550	10310	106.27	26100	26350	25750	33450	18050	25750	26030.51	3.88	811	26083	25916	25733	25566	25383	25825	25475	734	7700	5000	19570	50	1	14409333	3746	9.03	0.52	12	0.07	2879.00	49924.00	30250	20241017	-14.05	21600	20240404	20.37	30250	-14.05	20241017	21600	20.37	20240404	30250	-14.05	20241017	21600	20.37	20240404	0.42	N	005090	5000	733 억	559327	N	N	1	N	N
57	20241121	090203	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	25800	50	2	0.19	11921450	459	4.73	26100	26100	25800	33450	18050	25750	25972.66	3.88	-255	26083	25916	25733	25566	25383	25825	25475	734	7700	5000	19570	50	1	14409333	3718	8.96	0.52	12	0.00	2879.00	49924.00	30250	20241017	-14.71	21600	20240404	19.44	30250	-14.71	20241017	21600	19.44	20240404	30250	-14.71	20241017	21600	19.44	20240404	0.42	N	005090	5000	733 억	559327	N	N	1	N	N
58	20241120	160203	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	25750	-50	5	-0.19	248637100	9683	60.12	25850	25900	25550	33500	18100	25800	25677.62	3.90	-2729	26266	26032	25666	25432	25066	26150	25550	734	7700	5000	19600	50	1	14409333	3710	8.94	0.52	12	0.07	2879.00	49924.00	30250	20241017	-14.88	21600	20240404	19.21	30250	-14.88	20241017	21600	19.21	20240404	30250	-14.88	20241017	21600	19.21	20240404	0.42	N	005090	5000	733 억	561406	N	N	1	N	N
59	20241120	150205	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	25650	-150	5	-0.58	178901100	6962	43.23	25850	25900	25550	33500	18100	25800	25696.80	3.90	-2404	26266	26032	25666	25432	25066	26150	25550	734	7700	5000	19600	50	1	14409333	3696	8.91	0.51	12	0.05	2879.00	49924.00	30250	20241017	-15.21	21600	20240404	18.75	30250	-15.21	20241017	21600	18.75	20240404	30250	-15.21	20241017	21600	18.75	20240404	0.42	N	005090	5000	733 억	561406	N	N	876	N	N
60	20241120	140206	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	25650	-150	5	-0.58	162887050	6338	39.35	25850	25900	25550	33500	18100	25800	25700.07	3.90	-2333	26266	26032	25666	25432	25066	26150	25550	734	7700	5000	19600	50	1	14409333	3696	8.91	0.51	12	0.04	2879.00	49924.00	30250	20241017	-15.21	21600	20240404	18.75	30250	-15.21	20241017	21600	18.75	20240404	30250	-15.21	20241017	21600	18.75	20240404	0.42	N	005090	5000	733 억	561406	N	N	876	N	N
61	20241120	130206	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	25650	-150	5	-0.58	144767000	5633	34.97	25850	25900	25550	33500	18100	25800	25699.80	3.90	-2205	26266	26032	25666	25432	25066	26150	25550	734	7700	5000	19600	50	1	14409333	3696	8.91	0.51	12	0.04	2879.00	49924.00	30250	20241017	-15.21	21600	20240404	18.75	30250	-15.21	20241017	21600	18.75	20240404	30250	-15.21	20241017	21600	18.75	20240404	0.42	N	005090	5000	733 억	561406	N	N	876	N	N
62	20241120	120205	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	25650	-150	5	-0.58	138562050	5391	33.47	25850	25900	25550	33500	18100	25800	25702.48	3.90	-2117	26266	26032	25666	25432	25066	26150	25550	734	7700	5000	19600	50	1	14409333	3696	8.91	0.51	12	0.04	2879.00	49924.00	30250	20241017	-15.21	21600	20240404	18.75	30250	-15.21	20241017	21600	18.75	20240404	30250	-15.21	20241017	21600	18.75	20240404	0.42	N	005090	5000	733 억	561406	N	N	876	N	N
63	20241120	110205	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	25600	-200	5	-0.78	126392150	4917	30.53	25850	25900	25550	33500	18100	25800	25705.14	3.90	-1885	26266	26032	25666	25432	25066	26150	25550	734	7700	5000	19600	50	1	14409333	3689	8.89	0.51	12	0.03	2879.00	49924.00	30250	20241017	-15.37	21600	20240404	18.52	30250	-15.37	20241017	21600	18.52	20240404	30250	-15.37	20241017	21600	18.52	20240404	0.42	N	005090	5000	733 억	561406	N	N	876	N	N
64	20241120	100205	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	25650	-150	5	-0.58	96535800	3751	23.29	25850	25900	25650	33500	18100	25800	25736.02	3.90	-1765	26266	26032	25666	25432	25066	26150	25550	734	7700	5000	19600	50	1	14409333	3696	8.91	0.51	12	0.03	2879.00	49924.00	30250	20241017	-15.21	21600	20240404	18.75	30250	-15.21	20241017	21600	18.75	20240404	30250	-15.21	20241017	21600	18.75	20240404	0.42	N	005090	5000	733 억	561406	N	N	876	N	N
65	20241120	090204	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	25800	0	3	0.00	9401150	364	2.26	25850	25900	25800	33500	18100	25800	25827.34	3.90	-348	26266	26032	25666	25432	25066	26150	25550	734	7700	5000	19600	50	1	14409333	3718	8.96	0.52	12	0.00	2879.00	49924.00	30250	20241017	-14.71	21600	20240404	19.44	30250	-14.71	20241017	21600	19.44	20240404	30250	-14.71	20241017	21600	19.44	20240404	0.42	N	005090	5000	733 억	561406	N	N	876	N	N
66	20241119	160200	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	25800	350	2	1.38	410965200	16095	60.91	25450	25900	25300	33050	17850	25450	25532.82	3.89	79	26550	26000	25550	25000	24550	26275	25275	734	7600	5000	19340	50	1	14409333	3718	8.96	0.52	12	0.11	2879.00	49924.00	30250	20241017	-14.71	21600	20240404	19.44	30250	-14.71	20241017	21600	19.44	20240404	30250	-14.71	20241017	21600	19.44	20240404	0.39	N	005090	5000	733 억	561234	N	N	876	N	N
67	20241119	150201	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	25650	200	2	0.79	375884500	14733	55.76	25450	25900	25300	33050	17850	25450	25513.10	3.89	-325	26550	26000	25550	25000	24550	26275	25275	734	7600	5000	19340	50	1	14409333	3696	8.91	0.51	12	0.10	2879.00	49924.00	30250	20241017	-15.21	21600	20240404	18.75	30250	-15.21	20241017	21600	18.75	20240404	30250	-15.21	20241017	21600	18.75	20240404	0.39	N	005090	5000	733 억	561234	N	N	73	N	N
68	20241119	140200	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	25750	300	2	1.18	250127550	9820	37.16	25450	25900	25300	33050	17850	25450	25471.24	3.89	-776	26550	26000	25550	25000	24550	26275	25275	734	7600	5000	19340	50	1	14409333	3710	8.94	0.52	12	0.07	2879.00	49924.00	30250	20241017	-14.88	21600	20240404	19.21	30250	-14.88	20241017	21600	19.21	20240404	30250	-14.88	20241017	21600	19.21	20240404	0.39	N	005090	5000	733 억	561234	N	N	73	N	N
69	20241119	130200	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	25400	-50	5	-0.20	161400050	6344	24.01	25450	25900	25300	33050	17850	25450	25441.37	3.89	-2433	26550	26000	25550	25000	24550	26275	25275	734	7600	5000	19340	50	1	14409333	3660	8.82	0.51	12	0.04	2879.00	49924.00	30250	20241017	-16.03	21600	20240404	17.59	30250	-16.03	20241017	21600	17.59	20240404	30250	-16.03	20241017	21600	17.59	20240404	0.39	N	005090	5000	733 억	561234	N	N	73	N	N
70	20241119	120159	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	25400	-50	5	-0.20	144289850	5671	21.46	25450	25900	25300	33050	17850	25450	25443.46	3.89	-2431	26550	26000	25550	25000	24550	26275	25275	734	7600	5000	19340	50	1	14409333	3660	8.82	0.51	12	0.04	2879.00	49924.00	30250	20241017	-16.03	21600	20240404	17.59	30250	-16.03	20241017	21600	17.59	20240404	30250	-16.03	20241017	21600	17.59	20240404	0.39	N	005090	5000	733 억	561234	N	N	73	N	N
71	20241119	110200	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	25400	-50	5	-0.20	102625300	4034	15.27	25450	25900	25300	33050	17850	25450	25440.08	3.89	-1607	26550	26000	25550	25000	24550	26275	25275	734	7600	5000	19340	50	1	14409333	3660	8.82	0.51	12	0.03	2879.00	49924.00	30250	20241017	-16.03	21600	20240404	17.59	30250	-16.03	20241017	21600	17.59	20240404	30250	-16.03	20241017	21600	17.59	20240404	0.39	N	005090	5000	733 억	561234	N	N	73	N	N
72	20241119	100203	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	25300	-150	5	-0.59	78871400	3103	11.74	25450	25900	25300	33050	17850	25450	25417.79	3.89	-1086	26550	26000	25550	25000	24550	26275	25275	734	7600	5000	19340	50	1	14409333	3646	8.79	0.51	12	0.02	2879.00	49924.00	30250	20241017	-16.36	21600	20240404	17.13	30250	-16.36	20241017	21600	17.13	20240404	30250	-16.36	20241017	21600	17.13	20240404	0.39	N	005090	5000	733 억	561234	N	N	73	N	N
73	20241119	090202	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	25550	100	2	0.39	2735300	107	0.40	25450	25600	25400	33050	17850	25450	25563.55	3.89	-86	26550	26000	25550	25000	24550	26275	25275	734	7600	5000	19340	50	1	14409333	3682	8.87	0.51	12	0.00	2879.00	49924.00	30250	20241017	-15.54	21600	20240404	18.29	30250	-15.54	20241017	21600	18.29	20240404	30250	-15.54	20241017	21600	18.29	20240404	0.39	N	005090	5000	733 억	561234	N	N	73	N	N
74	20241118	160200	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	25450	350	2	1.39	677710900	26382	60.83	25100	26100	25100	32600	17600	25100	25688.52	3.87	4660	26300	25700	25100	24500	23900	25400	24200	734	7500	5000	19070	50	1	14409333	3667	8.84	0.51	12	0.18	2879.00	49924.00	30250	20241017	-15.87	21600	20240404	17.82	30250	-15.87	20241017	21600	17.82	20240404	30250	-15.87	20241017	21600	17.82	20240404	0.38	N	005090	5000	733 억	557265	N	N	73	N	N
75	20241118	150159	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	25500	400	2	1.59	628448400	24439	56.35	25100	26100	25100	32600	17600	25100	25715.11	3.87	4485	26300	25700	25100	24500	23900	25400	24200	734	7500	5000	19070	50	1	14409333	3674	8.86	0.51	12	0.17	2879.00	49924.00	30250	20241017	-15.70	21600	20240404	18.06	30250	-15.70	20241017	21600	18.06	20240404	30250	-15.70	20241017	21600	18.06	20240404	0.38	N	005090	5000	733 억	557265	N	N	7553	N	N
76	20241118	140200	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	25550	450	2	1.79	495931000	19239	44.36	25100	26100	25100	32600	17600	25100	25777.56	3.87	1890	26300	25700	25100	24500	23900	25400	24200	734	7500	5000	19070	50	1	14409333	3682	8.87	0.51	12	0.13	2879.00	49924.00	30250	20241017	-15.54	21600	20240404	18.29	30250	-15.54	20241017	21600	18.29	20240404	30250	-15.54	20241017	21600	18.29	20240404	0.38	N	005090	5000	733 억	557265	N	N	7553	N	N
77	20241118	130200	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	25750	650	2	2.59	452157650	17530	40.42	25100	26100	25100	32600	17600	25100	25793.56	3.87	2557	26300	25700	25100	24500	23900	25400	24200	734	7500	5000	19070	50	1	14409333	3710	8.94	0.52	12	0.12	2879.00	49924.00	30250	20241017	-14.88	21600	20240404	19.21	30250	-14.88	20241017	21600	19.21	20240404	30250	-14.88	20241017	21600	19.21	20240404	0.38	N	005090	5000	733 억	557265	N	N	7553	N	N
78	20241118	120201	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	25800	700	2	2.79	408845800	15846	36.54	25100	26100	25100	32600	17600	25100	25801.42	3.87	2313	26300	25700	25100	24500	23900	25400	24200	734	7500	5000	19070	50	1	14409333	3718	8.96	0.52	12	0.11	2879.00	49924.00	30250	20241017	-14.71	21600	20240404	19.44	30250	-14.71	20241017	21600	19.44	20240404	30250	-14.71	20241017	21600	19.44	20240404	0.38	N	005090	5000	733 억	557265	N	N	7553	N	N
79	20241118	110200	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	25750	650	2	2.59	391892000	15188	35.02	25100	26100	25100	32600	17600	25100	25802.97	3.87	2465	26300	25700	25100	24500	23900	25400	24200	734	7500	5000	19070	50	1	14409333	3710	8.94	0.52	12	0.11	2879.00	49924.00	30250	20241017	-14.88	21600	20240404	19.21	30250	-14.88	20241017	21600	19.21	20240404	30250	-14.88	20241017	21600	19.21	20240404	0.38	N	005090	5000	733 억	557265	N	N	7553	N	N
80	20241118	100201	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	25800	700	2	2.79	364983750	14143	32.61	25100	26100	25100	32600	17600	25100	25806.92	3.87	2369	26300	25700	25100	24500	23900	25400	24200	734	7500	5000	19070	50	1	14409333	3718	8.96	0.52	12	0.10	2879.00	49924.00	30250	20241017	-14.71	21600	20240404	19.44	30250	-14.71	20241017	21600	19.44	20240404	30250	-14.71	20241017	21600	19.44	20240404	0.38	N	005090	5000	733 억	557265	N	N	7553	N	N
81	20241118	090159	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	25250	150	2	0.60	5028500	200	0.46	25100	25300	25100	32600	17600	25100	25143.59	3.87	96	26300	25700	25100	24500	23900	25400	24200	734	7500	5000	19070	50	1	14409333	3638	8.77	0.51	12	0.00	2879.00	49924.00	30250	20241017	-16.53	21600	20240404	16.90	30250	-16.53	20241017	21600	16.90	20240404	30250	-16.53	20241017	21600	16.90	20240404	0.38	N	005090	5000	733 억	557265	N	N	7553	N	N
82	20241115	160202	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	25100	-700	5	-2.71	1085038850	43372	140.96	25700	25700	24500	33500	18100	25800	25016.94	3.92	3052	27633	26716	25733	24816	23833	27175	25275	734	7700	5000	19600	50	1	14409333	3617	8.72	0.50	12	0.30	2879.00	49924.00	30250	20241017	-17.02	21600	20240404	16.20	30250	-17.02	20241017	21600	16.20	20240404	30250	-17.02	20241017	21600	16.20	20240404	0.40	N	005090	5000	733 억	564319	N	N	7502	N	N
83	20241115	150206	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	25350	-450	5	-1.74	920075050	36827	119.68	25700	25700	24500	33500	18100	25800	24983.71	3.92	-769	27633	26716	25733	24816	23833	27175	25275	734	7700	5000	19600	50	1	14409333	3653	8.81	0.51	12	0.26	2879.00	49924.00	30250	20241017	-16.20	21600	20240404	17.36	30250	-16.20	20241017	21600	17.36	20240404	30250	-16.20	20241017	21600	17.36	20240404	0.40	N	005090	5000	733 억	564319	N	N	12	N	N
84	20241115	140205	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	25000	-800	5	-3.10	687101850	27654	89.87	25700	25700	24500	33500	18100	25800	24846.38	3.92	-3453	27633	26716	25733	24816	23833	27175	25275	734	7700	5000	19600	50	1	14409333	3602	8.68	0.50	12	0.19	2879.00	49924.00	30250	20241017	-17.36	21600	20240404	15.74	30250	-17.36	20241017	21600	15.74	20240404	30250	-17.36	20241017	21600	15.74	20240404	0.40	N	005090	5000	733 억	564319	N	N	12	N	N
85	20241115	130204	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	24950	-850	5	-3.29	627660200	25277	82.15	25700	25700	24500	33500	18100	25800	24831.28	3.92	-2802	27633	26716	25733	24816	23833	27175	25275	734	7700	5000	19600	50	1	14409333	3595	8.67	0.50	12	0.18	2879.00	49924.00	30250	20241017	-17.52	21600	20240404	15.51	30250	-17.52	20241017	21600	15.51	20240404	30250	-17.52	20241017	21600	15.51	20240404	0.40	N	005090	5000	733 억	564319	N	N	12	N	N
86	20241115	120205	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	24900	-900	5	-3.49	551994100	22234	72.26	25700	25700	24500	33500	18100	25800	24826.58	3.92	-2696	27633	26716	25733	24816	23833	27175	25275	734	7700	5000	19600	50	1	14409333	3588	8.65	0.50	12	0.15	2879.00	49924.00	30250	20241017	-17.69	21600	20240404	15.28	30250	-17.69	20241017	21600	15.28	20240404	30250	-17.69	20241017	21600	15.28	20240404	0.40	N	005090	5000	733 억	564319	N	N	12	N	N
87	20241115	110203	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	24850	-950	5	-3.68	515027750	20748	67.43	25700	25700	24500	33500	18100	25800	24823.01	3.92	-2231	27633	26716	25733	24816	23833	27175	25275	734	7700	5000	19600	50	1	14409333	3581	8.63	0.50	12	0.14	2879.00	49924.00	30250	20241017	-17.85	21600	20240404	15.05	30250	-17.85	20241017	21600	15.05	20240404	30250	-17.85	20241017	21600	15.05	20240404	0.40	N	005090	5000	733 억	564319	N	N	12	N	N
88	20241115	100204	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	24650	-1150	5	-4.46	345603800	13867	45.07	25700	25700	24650	33500	18100	25800	24922.75	3.92	-1898	27633	26716	25733	24816	23833	27175	25275	734	7700	5000	19600	50	1	14409333	3552	8.56	0.49	12	0.10	2879.00	49924.00	30250	20241017	-18.51	21600	20240404	14.12	30250	-18.51	20241017	21600	14.12	20240404	30250	-18.51	20241017	21600	14.12	20240404	0.40	N	005090	5000	733 억	564319	N	N	12	N	N
89	20241115	090239	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	25500	-300	5	-1.16	869200	34	0.11	25700	25700	25500	33500	18100	25800	25564.71	3.92	-32	27633	26716	25733	24816	23833	27175	25275	734	7700	5000	19600	50	1	14409333	3674	8.86	0.51	12	0.00	2879.00	49924.00	30250	20241017	-15.70	21600	20240404	18.06	30250	-15.70	20241017	21600	18.06	20240404	30250	-15.70	20241017	21600	18.06	20240404	0.40	N	005090	5000	733 억	564319	N	N	12	N	N
90	20241114	160200	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	25350	0	3	0.00	730301150	28812	136.45	24750	26650	24750	32950	17750	25350	25347.12	3.90	997	26083	25716	25333	24966	24583	25900	25150	734	7600	5000	19260	50	1	14409333	3653	8.81	0.51	12	0.20	2879.00	49924.00	30250	20241017	-16.20	21600	20240404	17.36	30250	-16.20	20241017	21600	17.36	20240404	30250	-16.20	20241017	21600	17.36	20240404	0.39	N	005090	5000	733 억	562457	N	N	1	N	N
91	20241114	150202	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	25050	-300	5	-1.18	668593900	26383	124.94	24750	26650	24750	32950	17750	25350	25341.85	3.90	606	26083	25716	25333	24966	24583	25900	25150	734	7600	5000	19260	50	1	14409333	3610	8.70	0.50	12	0.18	2879.00	49924.00	30250	20241017	-17.19	21600	20240404	15.97	30250	-17.19	20241017	21600	15.97	20240404	30250	-17.19	20241017	21600	15.97	20240404	0.39	N	005090	5000	733 억	562457	N	N	1	N	N
92	20241114	140201	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	25100	-250	5	-0.99	284740450	11352	53.76	24750	25400	24750	32950	17750	25350	25082.84	3.90	691	26083	25716	25333	24966	24583	25900	25150	734	7600	5000	19260	50	1	14409333	3617	8.72	0.50	12	0.08	2879.00	49924.00	30250	20241017	-17.02	21600	20240404	16.20	30250	-17.02	20241017	21600	16.20	20240404	30250	-17.02	20241017	21600	16.20	20240404	0.39	N	005090	5000	733 억	562457	N	N	1	N	N
93	20241114	130201	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	25100	-250	5	-0.99	216295950	8620	40.82	24750	25400	24750	32950	17750	25350	25092.34	3.90	312	26083	25716	25333	24966	24583	25900	25150	734	7600	5000	19260	50	1	14409333	3617	8.72	0.50	12	0.06	2879.00	49924.00	30250	20241017	-17.02	21600	20240404	16.20	30250	-17.02	20241017	21600	16.20	20240404	30250	-17.02	20241017	21600	16.20	20240404	0.39	N	005090	5000	733 억	562457	N	N	1	N	N
94	20241114	120200	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	25150	-200	5	-0.79	168402900	6714	31.80	24750	25300	24750	32950	17750	25350	25082.35	3.90	415	26083	25716	25333	24966	24583	25900	25150	734	7600	5000	19260	50	1	14409333	3624	8.74	0.50	12	0.05	2879.00	49924.00	30250	20241017	-16.86	21600	20240404	16.44	30250	-16.86	20241017	21600	16.44	20240404	30250	-16.86	20241017	21600	16.44	20240404	0.39	N	005090	5000	733 억	562457	N	N	1	N	N
95	20241114	110202	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	25250	-100	5	-0.39	118237650	4721	22.36	24750	25300	24750	32950	17750	25350	25045.04	3.90	352	26083	25716	25333	24966	24583	25900	25150	734	7600	5000	19260	50	1	14409333	3638	8.77	0.51	12	0.03	2879.00	49924.00	30250	20241017	-16.53	21600	20240404	16.90	30250	-16.53	20241017	21600	16.90	20240404	30250	-16.53	20241017	21600	16.90	20240404	0.39	N	005090	5000	733 억	562457	N	N	1	N	N
96	20241114	100206	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	25000	-350	5	-1.38	46772550	1885	8.93	24750	25000	24750	32950	17750	25350	24813.02	3.90	218	26083	25716	25333	24966	24583	25900	25150	734	7600	5000	19260	50	1	14409333	3602	8.68	0.50	12	0.01	2879.00	49924.00	30250	20241017	-17.36	21600	20240404	15.74	30250	-17.36	20241017	21600	15.74	20240404	30250	-17.36	20241017	21600	15.74	20240404	0.39	N	005090	5000	733 억	562457	N	N	1	N	N
97	20241114	090159	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	25350	0	3	0.00	0	0	0.00	0	0	0	32950	17750	25350	0.00	3.90	0	26083	25716	25333	24966	24583	25900	25150	734	7600	5000	19260	50	1	14409333	3653	8.81	0.51	12	0.00	2879.00	49924.00	30250	20241017	-16.20	21600	20240404	17.36	30250	-16.20	20241017	21600	17.36	20240404	30250	-16.20	20241017	21600	17.36	20240404	0.39	N	005090	5000	733 억	562457	N	N	1	N	N
98	20241112	160158	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	25350	-550	5	-2.12	1056265750	41380	127.60	25950	26300	25100	33650	18150	25900	25526.77	3.85	1611	26633	26266	25933	25566	25233	26100	25400	734	7750	5000	19680	50	1	14409333	3653	8.81	0.51	12	0.29	2879.00	49924.00	30250	20241017	-16.20	21600	20240404	17.36	30250	-16.20	20241017	21600	17.36	20240404	30250	-16.20	20241017	21600	17.36	20240404	0.42	N	005090	5000	733 억	555142	N	N	0	N	N
99	20241112	150159	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	25300	-600	5	-2.32	958933300	37530	115.73	25950	26300	25100	33650	18150	25900	25551.02	3.85	1744	26633	26266	25933	25566	25233	26100	25400	734	7750	5000	19680	50	1	14409333	3646	8.79	0.51	12	0.26	2879.00	49924.00	30250	20241017	-16.36	21600	20240404	17.13	30250	-16.36	20241017	21600	17.13	20240404	30250	-16.36	20241017	21600	17.13	20240404	0.42	N	005090	5000	733 억	555142	N	N	0	N	N
100	20241112	140200	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	25400	-500	5	-1.93	674157700	26229	80.88	25950	26300	25400	33650	18150	25900	25702.69	3.85	-559	26633	26266	25933	25566	25233	26100	25400	734	7750	5000	19680	50	1	14409333	3660	8.82	0.51	12	0.18	2879.00	49924.00	30250	20241017	-16.03	21600	20240404	17.59	30250	-16.03	20241017	21600	17.59	20240404	30250	-16.03	20241017	21600	17.59	20240404	0.42	N	005090	5000	733 억	555142	N	N	0	N	N
101	20241112	130158	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	25450	-450	5	-1.74	572758200	22244	68.59	25950	26300	25450	33650	18150	25900	25748.82	3.85	-788	26633	26266	25933	25566	25233	26100	25400	734	7750	5000	19680	50	1	14409333	3667	8.84	0.51	12	0.15	2879.00	49924.00	30250	20241017	-15.87	21600	20240404	17.82	30250	-15.87	20241017	21600	17.82	20240404	30250	-15.87	20241017	21600	17.82	20240404	0.42	N	005090	5000	733 억	555142	N	N	0	N	N
102	20241112	120159	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	25700	-200	5	-0.77	468698700	18173	56.04	25950	26300	25600	33650	18150	25900	25790.88	3.85	-1175	26633	26266	25933	25566	25233	26100	25400	734	7750	5000	19680	50	1	14409333	3703	8.93	0.51	12	0.13	2879.00	49924.00	30250	20241017	-15.04	21600	20240404	18.98	30250	-15.04	20241017	21600	18.98	20240404	30250	-15.04	20241017	21600	18.98	20240404	0.42	N	005090	5000	733 억	555142	N	N	0	N	N
103	20241112	110158	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	25800	-100	5	-0.39	362206800	14025	43.25	25950	26300	25600	33650	18150	25900	25825.74	3.85	-949	26633	26266	25933	25566	25233	26100	25400	734	7750	5000	19680	50	1	14409333	3718	8.96	0.52	12	0.10	2879.00	49924.00	30250	20241017	-14.71	21600	20240404	19.44	30250	-14.71	20241017	21600	19.44	20240404	30250	-14.71	20241017	21600	19.44	20240404	0.42	N	005090	5000	733 억	555142	N	N	0	N	N
104	20241112	100158	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	25700	-200	5	-0.77	201795600	7801	24.05	25950	26300	25600	33650	18150	25900	25867.87	3.85	-1820	26633	26266	25933	25566	25233	26100	25400	734	7750	5000	19680	50	1	14409333	3703	8.93	0.51	12	0.05	2879.00	49924.00	30250	20241017	-15.04	21600	20240404	18.98	30250	-15.04	20241017	21600	18.98	20240404	30250	-15.04	20241017	21600	18.98	20240404	0.42	N	005090	5000	733 억	555142	N	N	0	N	N
105	20241112	090158	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	25950	50	2	0.19	3866800	149	0.46	25950	26200	25950	33650	18150	25900	25955.40	3.85	7	26633	26266	25933	25566	25233	26100	25400	734	7750	5000	19680	50	1	14409333	3739	9.01	0.52	12	0.00	2879.00	49924.00	30250	20241017	-14.21	21600	20240404	20.14	30250	-14.21	20241017	21600	20.14	20240404	30250	-14.21	20241017	21600	20.14	20240404	0.42	N	005090	5000	733 억	555142	N	N	0	N	N
106	20241111	160157	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	25900	-50	5	-0.19	842716850	32395	348.97	26000	26300	25600	33700	18200	25950	26014.02	3.88	-2019	26250	26100	25950	25800	25650	26175	25875	734	7750	5000	19720	50	1	14409333	3732	9.00	0.52	12	0.22	2879.00	49924.00	30250	20241017	-14.38	21600	20240404	19.91	30250	-14.38	20241017	21600	19.91	20240404	30250	-14.38	20241017	21600	19.91	20240404	0.42	N	005090	5000	733 억	558467	N	N	1	N	N
107	20241111	150201	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	26000	50	2	0.19	794873800	30551	329.11	26000	26300	25600	33700	18200	25950	26017.93	3.88	-2223	26250	26100	25950	25800	25650	26175	25875	734	7750	5000	19720	50	1	14409333	3746	9.03	0.52	12	0.21	2879.00	49924.00	30250	20241017	-14.05	21600	20240404	20.37	30250	-14.05	20241017	21600	20.37	20240404	30250	-14.05	20241017	21600	20.37	20240404	0.42	N	005090	5000	733 억	558467	N	N	1	N	N
108	20241111	140159	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	26000	50	2	0.19	689248950	26512	285.60	26000	26300	25600	33700	18200	25950	25997.62	3.88	-1043	26250	26100	25950	25800	25650	26175	25875	734	7750	5000	19720	50	1	14409333	3746	9.03	0.52	12	0.18	2879.00	49924.00	30250	20241017	-14.05	21600	20240404	20.37	30250	-14.05	20241017	21600	20.37	20240404	30250	-14.05	20241017	21600	20.37	20240404	0.42	N	005090	5000	733 억	558467	N	N	1	N	N
109	20241111	130158	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	26100	150	2	0.58	525796550	20239	218.02	26000	26300	25600	33700	18200	25950	25979.37	3.88	-577	26250	26100	25950	25800	25650	26175	25875	734	7750	5000	19720	50	1	14409333	3761	9.07	0.52	12	0.14	2879.00	49924.00	30250	20241017	-13.72	21600	20240404	20.83	30250	-13.72	20241017	21600	20.83	20240404	30250	-13.72	20241017	21600	20.83	20240404	0.42	N	005090	5000	733 억	558467	N	N	1	N	N
110	20241111	120158	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	26000	50	2	0.19	430959550	16605	178.88	26000	26300	25600	33700	18200	25950	25953.60	3.88	203	26250	26100	25950	25800	25650	26175	25875	734	7750	5000	19720	50	1	14409333	3746	9.03	0.52	12	0.12	2879.00	49924.00	30250	20241017	-14.05	21600	20240404	20.37	30250	-14.05	20241017	21600	20.37	20240404	30250	-14.05	20241017	21600	20.37	20240404	0.42	N	005090	5000	733 억	558467	N	N	1	N	N
111	20241111	110158	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	25800	-150	5	-0.58	228253100	8848	95.31	26000	26100	25600	33700	18200	25950	25797.14	3.88	-1611	26250	26100	25950	25800	25650	26175	25875	734	7750	5000	19720	50	1	14409333	3718	8.96	0.52	12	0.06	2879.00	49924.00	30250	20241017	-14.71	21600	20240404	19.44	30250	-14.71	20241017	21600	19.44	20240404	30250	-14.71	20241017	21600	19.44	20240404	0.42	N	005090	5000	733 억	558467	N	N	1	N	N
112	20241111	100157	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	25650	-300	5	-1.16	140334300	5440	58.60	26000	26100	25600	33700	18200	25950	25796.75	3.88	259	26250	26100	25950	25800	25650	26175	25875	734	7750	5000	19720	50	1	14409333	3696	8.91	0.51	12	0.04	2879.00	49924.00	30250	20241017	-15.21	21600	20240404	18.75	30250	-15.21	20241017	21600	18.75	20240404	30250	-15.21	20241017	21600	18.75	20240404	0.42	N	005090	5000	733 억	558467	N	N	1	N	N
113	20241111	090157	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	26000	50	2	0.19	5356000	206	2.22	26000	26000	26000	33700	18200	25950	26000.00	3.88	-1	26250	26100	25950	25800	25650	26175	25875	734	7750	5000	19720	50	1	14409333	3746	9.03	0.52	12	0.00	2879.00	49924.00	30250	20241017	-14.05	21600	20240404	20.37	30250	-14.05	20241017	21600	20.37	20240404	30250	-14.05	20241017	21600	20.37	20240404	0.42	N	005090	5000	733 억	558467	N	N	1	N	N
114	20241108	160154	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	25950	100	2	0.39	240804850	9282	58.77	25850	26100	25800	33600	18100	25850	25943.21	3.90	-3159	26550	26200	25950	25600	25350	26075	25475	734	7750	5000	19640	50	1	14409333	3739	9.01	0.52	12	0.06	2879.00	49924.00	30250	20241017	-14.21	21600	20240404	20.14	30250	-14.21	20241017	21600	20.14	20240404	30250	-14.21	20241017	21600	20.14	20240404	0.41	N	005090	5000	733 억	562211	N	N	1	N	N
115	20241108	150159	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	25900	50	2	0.19	229853200	8859	56.09	25850	26100	25800	33600	18100	25850	25945.73	3.90	-2925	26550	26200	25950	25600	25350	26075	25475	734	7750	5000	19640	50	1	14409333	3732	9.00	0.52	12	0.06	2879.00	49924.00	30250	20241017	-14.38	21600	20240404	19.91	30250	-14.38	20241017	21600	19.91	20240404	30250	-14.38	20241017	21600	19.91	20240404	0.41	N	005090	5000	733 억	562211	N	N	39	N	N
116	20241108	140157	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	25950	100	2	0.39	185283300	7136	45.18	25850	26100	25800	33600	18100	25850	25964.59	3.90	-2116	26550	26200	25950	25600	25350	26075	25475	734	7750	5000	19640	50	1	14409333	3739	9.01	0.52	12	0.05	2879.00	49924.00	30250	20241017	-14.21	21600	20240404	20.14	30250	-14.21	20241017	21600	20.14	20240404	30250	-14.21	20241017	21600	20.14	20240404	0.41	N	005090	5000	733 억	562211	N	N	39	N	N
117	20241108	130157	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	25950	100	2	0.39	159101800	6126	38.78	25850	26100	25800	33600	18100	25850	25971.56	3.90	-1495	26550	26200	25950	25600	25350	26075	25475	734	7750	5000	19640	50	1	14409333	3739	9.01	0.52	12	0.04	2879.00	49924.00	30250	20241017	-14.21	21600	20240404	20.14	30250	-14.21	20241017	21600	20.14	20240404	30250	-14.21	20241017	21600	20.14	20240404	0.41	N	005090	5000	733 억	562211	N	N	39	N	N
118	20241108	120158	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	25950	100	2	0.39	117297050	4510	28.55	25850	26100	25850	33600	18100	25850	26008.22	3.90	-1210	26550	26200	25950	25600	25350	26075	25475	734	7750	5000	19640	50	1	14409333	3739	9.01	0.52	12	0.03	2879.00	49924.00	30250	20241017	-14.21	21600	20240404	20.14	30250	-14.21	20241017	21600	20.14	20240404	30250	-14.21	20241017	21600	20.14	20240404	0.41	N	005090	5000	733 억	562211	N	N	39	N	N
119	20241108	110159	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	26000	150	2	0.58	88026400	3381	21.41	25850	26100	25850	33600	18100	25850	26035.61	3.90	-645	26550	26200	25950	25600	25350	26075	25475	734	7750	5000	19640	50	1	14409333	3746	9.03	0.52	12	0.02	2879.00	49924.00	30250	20241017	-14.05	21600	20240404	20.37	30250	-14.05	20241017	21600	20.37	20240404	30250	-14.05	20241017	21600	20.37	20240404	0.41	N	005090	5000	733 억	562211	N	N	39	N	N
120	20241108	100158	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	26100	250	2	0.97	53272400	2047	12.96	25850	26100	25850	33600	18100	25850	26024.62	3.90	-79	26550	26200	25950	25600	25350	26075	25475	734	7750	5000	19640	50	1	14409333	3761	9.07	0.52	12	0.01	2879.00	49924.00	30250	20241017	-13.72	21600	20240404	20.83	30250	-13.72	20241017	21600	20.83	20240404	30250	-13.72	20241017	21600	20.83	20240404	0.41	N	005090	5000	733 억	562211	N	N	39	N	N
121	20241108	090156	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	25850	0	3	0.00	8272000	320	2.03	25850	25850	25850	33600	18100	25850	25850.00	3.90	-4	26550	26200	25950	25600	25350	26075	25475	734	7750	5000	19640	50	1	14409333	3725	8.98	0.52	12	0.00	2879.00	49924.00	30250	20241017	-14.55	21600	20240404	19.68	30250	-14.55	20241017	21600	19.68	20240404	30250	-14.55	20241017	21600	19.68	20240404	0.41	N	005090	5000	733 억	562211	N	N	39	N	N
122	20241107	160157	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	25850	-250	5	-0.96	409161950	15786	60.89	26300	26300	25700	33900	18300	26100	25919.78	3.92	-2507	27000	26550	26200	25750	25400	26375	25575	734	7800	5000	19830	50	1	14409333	3725	8.98	0.52	12	0.11	2879.00	49924.00	30250	20241017	-14.55	21600	20240404	19.68	30250	-14.55	20241017	21600	19.68	20240404	30250	-14.55	20241017	21600	19.68	20240404	0.41	N	005090	5000	733 억	565483	N	N	39	N	N
123	20241107	150156	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	25900	-200	5	-0.77	355703950	13722	52.93	26300	26300	25700	33900	18300	26100	25922.17	3.92	-1336	27000	26550	26200	25750	25400	26375	25575	734	7800	5000	19830	50	1	14409333	3732	9.00	0.52	12	0.10	2879.00	49924.00	30250	20241017	-14.38	21600	20240404	19.91	30250	-14.38	20241017	21600	19.91	20240404	30250	-14.38	20241017	21600	19.91	20240404	0.41	N	005090	5000	733 억	565483	N	N	298	N	N
124	20241107	140159	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	26050	-50	5	-0.19	302806750	11683	45.06	26300	26300	25700	33900	18300	26100	25918.58	3.92	-907	27000	26550	26200	25750	25400	26375	25575	734	7800	5000	19830	50	1	14409333	3754	9.05	0.52	12	0.08	2879.00	49924.00	30250	20241017	-13.88	21600	20240404	20.60	30250	-13.88	20241017	21600	20.60	20240404	30250	-13.88	20241017	21600	20.60	20240404	0.41	N	005090	5000	733 억	565483	N	N	298	N	N
125	20241107	130158	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	26100	0	3	0.00	242511450	9361	36.11	26300	26300	25700	33900	18300	26100	25906.58	3.92	-973	27000	26550	26200	25750	25400	26375	25575	734	7800	5000	19830	50	1	14409333	3761	9.07	0.52	12	0.06	2879.00	49924.00	30250	20241017	-13.72	21600	20240404	20.83	30250	-13.72	20241017	21600	20.83	20240404	30250	-13.72	20241017	21600	20.83	20240404	0.41	N	005090	5000	733 억	565483	N	N	298	N	N
126	20241107	120157	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	25950	-150	5	-0.57	198098200	7656	29.53	26300	26300	25700	33900	18300	26100	25874.90	3.92	-336	27000	26550	26200	25750	25400	26375	25575	734	7800	5000	19830	50	1	14409333	3739	9.01	0.52	12	0.05	2879.00	49924.00	30250	20241017	-14.21	21600	20240404	20.14	30250	-14.21	20241017	21600	20.14	20240404	30250	-14.21	20241017	21600	20.14	20240404	0.41	N	005090	5000	733 억	565483	N	N	298	N	N
127	20241107	110157	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	25850	-250	5	-0.96	151504550	5856	22.59	26300	26300	25700	33900	18300	26100	25871.68	3.92	-280	27000	26550	26200	25750	25400	26375	25575	734	7800	5000	19830	50	1	14409333	3725	8.98	0.52	12	0.04	2879.00	49924.00	30250	20241017	-14.55	21600	20240404	19.68	30250	-14.55	20241017	21600	19.68	20240404	30250	-14.55	20241017	21600	19.68	20240404	0.41	N	005090	5000	733 억	565483	N	N	298	N	N
128	20241107	100157	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	25900	-200	5	-0.77	108147150	4177	16.11	26300	26300	25700	33900	18300	26100	25891.11	3.92	-154	27000	26550	26200	25750	25400	26375	25575	734	7800	5000	19830	50	1	14409333	3732	9.00	0.52	12	0.03	2879.00	49924.00	30250	20241017	-14.38	21600	20240404	19.91	30250	-14.38	20241017	21600	19.91	20240404	30250	-14.38	20241017	21600	19.91	20240404	0.41	N	005090	5000	733 억	565483	N	N	298	N	N
129	20241107	090156	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	26300	200	2	0.77	4839000	184	0.71	26300	26300	26100	33900	18300	26100	26298.91	3.92	-1	27000	26550	26200	25750	25400	26375	25575	734	7800	5000	19830	50	1	14409333	3790	9.14	0.53	12	0.00	2879.00	49924.00	30250	20241017	-13.06	21600	20240404	21.76	30250	-13.06	20241017	21600	21.76	20240404	30250	-13.06	20241017	21600	21.76	20240404	0.41	N	005090	5000	733 억	565483	N	N	298	N	N
130	20241106	160157	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	26100	-150	5	-0.57	677575500	25907	102.16	26650	26650	25850	34100	18400	26250	26154.23	3.95	-3111	26883	26566	26133	25816	25383	26350	25600	734	7850	5000	19950	50	1	14409333	3761	9.07	0.52	12	0.18	2879.00	49924.00	30250	20241017	-13.72	21600	20240404	20.83	30250	-13.72	20241017	21600	20.83	20240404	30250	-13.72	20241017	21600	20.83	20240404	0.41	N	005090	5000	733 억	569232	N	N	298	N	N
131	20241106	150201	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	26000	-250	5	-0.95	639450700	24443	96.39	26650	26650	25850	34100	18400	26250	26160.89	3.95	-3125	26883	26566	26133	25816	25383	26350	25600	734	7850	5000	19950	50	1	14409333	3746	9.03	0.52	12	0.17	2879.00	49924.00	30250	20241017	-14.05	21600	20240404	20.37	30250	-14.05	20241017	21600	20.37	20240404	30250	-14.05	20241017	21600	20.37	20240404	0.41	N	005090	5000	733 억	569232	N	N	2	N	N
132	20241106	140201	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	26000	-250	5	-0.95	528813750	20179	79.58	26650	26650	25950	34100	18400	26250	26206.14	3.95	-3298	26883	26566	26133	25816	25383	26350	25600	734	7850	5000	19950	50	1	14409333	3746	9.03	0.52	12	0.14	2879.00	49924.00	30250	20241017	-14.05	21600	20240404	20.37	30250	-14.05	20241017	21600	20.37	20240404	30250	-14.05	20241017	21600	20.37	20240404	0.41	N	005090	5000	733 억	569232	N	N	2	N	N
133	20241106	130200	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	26200	-50	5	-0.19	376312400	14333	56.52	26650	26650	26150	34100	18400	26250	26254.96	3.95	-3231	26883	26566	26133	25816	25383	26350	25600	734	7850	5000	19950	50	1	14409333	3775	9.10	0.52	12	0.10	2879.00	49924.00	30250	20241017	-13.39	21600	20240404	21.30	30250	-13.39	20241017	21600	21.30	20240404	30250	-13.39	20241017	21600	21.30	20240404	0.41	N	005090	5000	733 억	569232	N	N	2	N	N
134	20241106	120157	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	26350	100	2	0.38	257552950	9803	38.66	26650	26650	26150	34100	18400	26250	26272.87	3.95	-1867	26883	26566	26133	25816	25383	26350	25600	734	7850	5000	19950	50	1	14409333	3797	9.15	0.53	12	0.07	2879.00	49924.00	30250	20241017	-12.89	21600	20240404	21.99	30250	-12.89	20241017	21600	21.99	20240404	30250	-12.89	20241017	21600	21.99	20240404	0.41	N	005090	5000	733 억	569232	N	N	2	N	N
135	20241106	110158	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	26300	50	2	0.19	205119700	7813	30.81	26650	26650	26150	34100	18400	26250	26253.64	3.95	-623	26883	26566	26133	25816	25383	26350	25600	734	7850	5000	19950	50	1	14409333	3790	9.14	0.53	12	0.05	2879.00	49924.00	30250	20241017	-13.06	21600	20240404	21.76	30250	-13.06	20241017	21600	21.76	20240404	30250	-13.06	20241017	21600	21.76	20240404	0.41	N	005090	5000	733 억	569232	N	N	2	N	N
136	20241106	100158	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	26150	-100	5	-0.38	130367600	4964	19.58	26650	26650	26150	34100	18400	26250	26262.61	3.95	-1018	26883	26566	26133	25816	25383	26350	25600	734	7850	5000	19950	50	1	14409333	3768	9.08	0.52	12	0.03	2879.00	49924.00	30250	20241017	-13.55	21600	20240404	21.06	30250	-13.55	20241017	21600	21.06	20240404	30250	-13.55	20241017	21600	21.06	20240404	0.41	N	005090	5000	733 억	569232	N	N	2	N	N
137	20241106	090158	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	26300	50	2	0.19	13842350	525	2.07	26650	26650	26300	34100	18400	26250	26366.38	3.95	370	26883	26566	26133	25816	25383	26350	25600	734	7850	5000	19950	50	1	14409333	3790	9.14	0.53	12	0.00	2879.00	49924.00	30250	20241017	-13.06	21600	20240404	21.76	30250	-13.06	20241017	21600	21.76	20240404	30250	-13.06	20241017	21600	21.76	20240404	0.41	N	005090	5000	733 억	569232	N	N	2	N	N
138	20241105	160156	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	26250	-150	5	-0.57	660067650	25351	158.82	26450	26450	25700	34300	18500	26400	26036.75	3.98	-4411	26933	26666	26483	26216	26033	26575	26125	734	7900	5000	20060	50	1	14409333	3782	9.12	0.53	12	0.18	2879.00	49924.00	30250	20241017	-13.22	21600	20240404	21.53	30250	-13.22	20241017	21600	21.53	20240404	30250	-13.22	20241017	21600	21.53	20240404	0.42	N	005090	5000	733 억	573302	N	N	2	N	N
139	20241105	150158	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	26250	-150	5	-0.57	638662050	24535	153.71	26450	26450	25700	34300	18500	26400	26030.65	3.98	-4215	26933	26666	26483	26216	26033	26575	26125	734	7900	5000	20060	50	1	14409333	3782	9.12	0.53	12	0.17	2879.00	49924.00	30250	20241017	-13.22	21600	20240404	21.53	30250	-13.22	20241017	21600	21.53	20240404	30250	-13.22	20241017	21600	21.53	20240404	0.42	N	005090	5000	733 억	573302	N	N	55	N	N
140	20241105	140155	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	26300	-100	5	-0.38	579113000	22267	139.50	26450	26450	25700	34300	18500	26400	26007.68	3.98	-3414	26933	26666	26483	26216	26033	26575	26125	734	7900	5000	20060	50	1	14409333	3790	9.14	0.53	12	0.15	2879.00	49924.00	30250	20241017	-13.06	21600	20240404	21.76	30250	-13.06	20241017	21600	21.76	20240404	30250	-13.06	20241017	21600	21.76	20240404	0.42	N	005090	5000	733 억	573302	N	N	55	N	N
141	20241105	130156	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	26250	-150	5	-0.57	548842400	21113	132.27	26450	26450	25700	34300	18500	26400	25995.47	3.98	-3258	26933	26666	26483	26216	26033	26575	26125	734	7900	5000	20060	50	1	14409333	3782	9.12	0.53	12	0.15	2879.00	49924.00	30250	20241017	-13.22	21600	20240404	21.53	30250	-13.22	20241017	21600	21.53	20240404	30250	-13.22	20241017	21600	21.53	20240404	0.42	N	005090	5000	733 억	573302	N	N	55	N	N
142	20241105	120156	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	26150	-250	5	-0.95	489865250	18866	118.19	26450	26450	25700	34300	18500	26400	25965.51	3.98	-2716	26933	26666	26483	26216	26033	26575	26125	734	7900	5000	20060	50	1	14409333	3768	9.08	0.52	12	0.13	2879.00	49924.00	30250	20241017	-13.55	21600	20240404	21.06	30250	-13.55	20241017	21600	21.06	20240404	30250	-13.55	20241017	21600	21.06	20240404	0.42	N	005090	5000	733 억	573302	N	N	55	N	N
143	20241105	110153	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	25900	-500	5	-1.89	441480200	17005	106.53	26450	26450	25700	34300	18500	26400	25961.79	3.98	-2372	26933	26666	26483	26216	26033	26575	26125	734	7900	5000	20060	50	1	14409333	3732	9.00	0.52	12	0.12	2879.00	49924.00	30250	20241017	-14.38	21600	20240404	19.91	30250	-14.38	20241017	21600	19.91	20240404	30250	-14.38	20241017	21600	19.91	20240404	0.42	N	005090	5000	733 억	573302	N	N	55	N	N
144	20241105	100155	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	25900	-500	5	-1.89	296142800	11383	71.31	26450	26450	25700	34300	18500	26400	26016.23	3.98	-2144	26933	26666	26483	26216	26033	26575	26125	734	7900	5000	20060	50	1	14409333	3732	9.00	0.52	12	0.08	2879.00	49924.00	30250	20241017	-14.38	21600	20240404	19.91	30250	-14.38	20241017	21600	19.91	20240404	30250	-14.38	20241017	21600	19.91	20240404	0.42	N	005090	5000	733 억	573302	N	N	55	N	N
145	20241105	090154	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	26450	50	2	0.19	2010200	76	0.48	26450	26450	26450	34300	18500	26400	26450.00	3.98	-56	26933	26666	26483	26216	26033	26575	26125	734	7900	5000	20060	50	1	14409333	3811	9.19	0.53	12	0.00	2879.00	49924.00	30250	20241017	-12.56	21600	20240404	22.45	30250	-12.56	20241017	21600	22.45	20240404	30250	-12.56	20241017	21600	22.45	20240404	0.42	N	005090	5000	733 억	573302	N	N	55	N	N
146	20241104	160154	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	26400	-100	5	-0.38	422463450	15962	80.74	26600	26750	26300	34450	18550	26500	26466.82	3.99	-433	27200	26850	26500	26150	25800	27025	26325	734	7950	5000	20140	50	1	14409333	3804	9.17	0.53	12	0.11	2879.00	49924.00	30250	20241017	-12.73	21600	20240404	22.22	30250	-12.73	20241017	21600	22.22	20240404	30250	-12.73	20241017	21600	22.22	20240404	0.44	N	005090	5000	733 억	574580	N	N	55	N	N
147	20241104	150157	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	26300	-200	5	-0.75	384274400	14514	73.42	26600	26750	26300	34450	18550	26500	26476.12	3.99	-47	27200	26850	26500	26150	25800	27025	26325	734	7950	5000	20140	50	1	14409333	3790	9.14	0.53	12	0.10	2879.00	49924.00	30250	20241017	-13.06	21600	20240404	21.76	30250	-13.06	20241017	21600	21.76	20240404	30250	-13.06	20241017	21600	21.76	20240404	0.44	N	005090	5000	733 억	574580	N	N	21	N	N
148	20241104	140155	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	26550	50	2	0.19	233482600	8804	44.53	26600	26750	26350	34450	18550	26500	26520.06	3.99	516	27200	26850	26500	26150	25800	27025	26325	734	7950	5000	20140	50	1	14409333	3826	9.22	0.53	12	0.06	2879.00	49924.00	30250	20241017	-12.23	21600	20240404	22.92	30250	-12.23	20241017	21600	22.92	20240404	30250	-12.23	20241017	21600	22.92	20240404	0.44	N	005090	5000	733 억	574580	N	N	21	N	N
149	20241104	130141	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	26700	200	2	0.75	209476800	7901	39.97	26600	26750	26350	34450	18550	26500	26512.69	3.99	478	27200	26850	26500	26150	25800	27025	26325	734	7950	5000	20140	50	1	14409333	3847	9.27	0.53	12	0.05	2879.00	49924.00	30250	20241017	-11.74	21600	20240404	23.61	30250	-11.74	20241017	21600	23.61	20240404	30250	-11.74	20241017	21600	23.61	20240404	0.44	N	005090	5000	733 억	574580	N	N	21	N	N
150	20241104	120153	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	26700	200	2	0.75	190627650	7194	36.39	26600	26700	26350	34450	18550	26500	26498.14	3.99	242	27200	26850	26500	26150	25800	27025	26325	734	7950	5000	20140	50	1	14409333	3847	9.27	0.53	12	0.05	2879.00	49924.00	30250	20241017	-11.74	21600	20240404	23.61	30250	-11.74	20241017	21600	23.61	20240404	30250	-11.74	20241017	21600	23.61	20240404	0.44	N	005090	5000	733 억	574580	N	N	21	N	N
151	20241104	110153	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	26650	150	2	0.57	170799150	6450	32.63	26600	26650	26350	34450	18550	26500	26480.49	3.99	246	27200	26850	26500	26150	25800	27025	26325	734	7950	5000	20140	50	1	14409333	3840	9.26	0.53	12	0.04	2879.00	49924.00	30250	20241017	-11.90	21600	20240404	23.38	30250	-11.90	20241017	21600	23.38	20240404	30250	-11.90	20241017	21600	23.38	20240404	0.44	N	005090	5000	733 억	574580	N	N	21	N	N
152	20241104	100153	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	26450	-50	5	-0.19	125131850	4731	23.93	26600	26650	26350	34450	18550	26500	26449.34	3.99	-152	27200	26850	26500	26150	25800	27025	26325	734	7950	5000	20140	50	1	14409333	3811	9.19	0.53	12	0.03	2879.00	49924.00	30250	20241017	-12.56	21600	20240404	22.45	30250	-12.56	20241017	21600	22.45	20240404	30250	-12.56	20241017	21600	22.45	20240404	0.44	N	005090	5000	733 억	574580	N	N	21	N	N
153	20241104	090152	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	26600	100	2	0.38	2048100	77	0.39	26600	26600	26550	34450	18550	26500	26598.70	3.99	0	27200	26850	26500	26150	25800	27025	26325	734	7950	5000	20140	50	1	14409333	3833	9.24	0.53	12	0.00	2879.00	49924.00	30250	20241017	-12.07	21600	20240404	23.15	30250	-12.07	20241017	21600	23.15	20240404	30250	-12.07	20241017	21600	23.15	20240404	0.44	N	005090	5000	733 억	574580	N	N	21	N	N
154	20241101	160149	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	26500	-100	5	-0.38	525032150	19769	23.91	26150	26850	26150	34550	18650	26600	26559.11	4.02	-4996	28533	27566	26833	25866	25133	27200	25500	734	7950	5000	20210	50	1	14409333	3818	9.20	0.53	12	0.14	2879.00	49924.00	30250	20241017	-12.40	21600	20240404	22.69	30250	-12.40	20241017	21600	22.69	20240404	30250	-12.40	20241017	21600	22.69	20240404	0.41	N	005090	5000	733 억	579338	N	N	21	N	N
155	20241101	150154	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	26550	-50	5	-0.19	445426950	16763	20.27	26150	26850	26150	34550	18650	26600	26572.03	4.02	-4061	28533	27566	26833	25866	25133	27200	25500	734	7950	5000	20210	50	1	14409333	3826	9.22	0.53	12	0.12	2879.00	49924.00	30250	20241017	-12.23	21600	20240404	22.92	30250	-12.23	20241017	21600	22.92	20240404	30250	-12.23	20241017	21600	22.92	20240404	0.41	N	005090	5000	733 억	579338	N	N	22	N	N
156	20241101	140152	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	26700	100	2	0.38	332450100	12507	15.13	26150	26850	26150	34550	18650	26600	26581.12	4.02	-3065	28533	27566	26833	25866	25133	27200	25500	734	7950	5000	20210	50	1	14409333	3847	9.27	0.53	12	0.09	2879.00	49924.00	30250	20241017	-11.74	21600	20240404	23.61	30250	-11.74	20241017	21600	23.61	20240404	30250	-11.74	20241017	21600	23.61	20240404	0.41	N	005090	5000	733 억	579338	N	N	22	N	N
157	20241101	130159	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	26700	100	2	0.38	282635150	10642	12.87	26150	26850	26150	34550	18650	26600	26558.46	4.02	-2387	28533	27566	26833	25866	25133	27200	25500	734	7950	5000	20210	50	1	14409333	3847	9.27	0.53	12	0.07	2879.00	49924.00	30250	20241017	-11.74	21600	20240404	23.61	30250	-11.74	20241017	21600	23.61	20240404	30250	-11.74	20241017	21600	23.61	20240404	0.41	N	005090	5000	733 억	579338	N	N	22	N	N
158	20241101	120201	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	26700	100	2	0.38	232077900	8751	10.58	26150	26850	26150	34550	18650	26600	26520.15	4.02	-1256	28533	27566	26833	25866	25133	27200	25500	734	7950	5000	20210	50	1	14409333	3847	9.27	0.53	12	0.06	2879.00	49924.00	30250	20241017	-11.74	21600	20240404	23.61	30250	-11.74	20241017	21600	23.61	20240404	30250	-11.74	20241017	21600	23.61	20240404	0.41	N	005090	5000	733 억	579338	N	N	22	N	N
159	20241101	110159	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	26650	50	2	0.19	167490600	6333	7.66	26150	26650	26150	34550	18650	26600	26447.25	4.02	-507	28533	27566	26833	25866	25133	27200	25500	734	7950	5000	20210	50	1	14409333	3840	9.26	0.53	12	0.04	2879.00	49924.00	30250	20241017	-11.90	21600	20240404	23.38	30250	-11.90	20241017	21600	23.38	20240404	30250	-11.90	20241017	21600	23.38	20240404	0.41	N	005090	5000	733 억	579338	N	N	22	N	N
160	20241101	100200	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	26500	-100	5	-0.38	80555400	3053	3.69	26150	26600	26150	34550	18650	26600	26385.58	4.02	-529	28533	27566	26833	25866	25133	27200	25500	734	7950	5000	20210	50	1	14409333	3818	9.20	0.53	12	0.02	2879.00	49924.00	30250	20241017	-12.40	21600	20240404	22.69	30250	-12.40	20241017	21600	22.69	20240404	30250	-12.40	20241017	21600	22.69	20240404	0.41	N	005090	5000	733 억	579338	N	N	22	N	N
161	20241101	090200	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	26150	-450	5	-1.69	16878300	642	0.78	26150	26600	26150	34550	18650	26600	26289.70	4.02	-10	28533	27566	26833	25866	25133	27200	25500	734	7950	5000	20210	50	1	14409333	3768	9.08	0.52	12	0.00	2879.00	49924.00	30250	20241017	-13.55	21600	20240404	21.06	30250	-13.55	20241017	21600	21.06	20240404	30250	-13.55	20241017	21600	21.06	20240404	0.41	N	005090	5000	733 억	579338	N	N	22	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History