KissMeData/005090/price/prices-20241201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

75 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	20241231	160208	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	24700	-400	5	-1.59	442375250	17816	44.27	25250	25250	24650	32600	17600	25100	24830.22	3.59	-2392	-2914	25800	25450	25150	24800	24500	25300	24650	734	7500	5000	19070	50	1	14409333	3559	8.58	0.49	12	0.12	2879.00	49924.00	30250	20241017	-18.35	21600	20240404	14.35	30250	-18.35	20241017	21600	14.35	20240404	30250	-18.35	20241017	21600	14.35	20240404	0.44	N	005090	5000	733 억	516613	N	N	103	N	N
3	20241231	150209	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	24700	-400	5	-1.59	442375250	17816	44.27	25250	25250	24650	32600	17600	25100	24830.22	3.59	-2392	-2914	25800	25450	25150	24800	24500	25300	24650	734	7500	5000	19070	50	1	14409333	3559	8.58	0.49	12	0.12	2879.00	49924.00	30250	20241017	-18.35	21600	20240404	14.35	30250	-18.35	20241017	21600	14.35	20240404	30250	-18.35	20241017	21600	14.35	20240404	0.44	N	005090	5000	733 억	516613	N	N	103	N	N
4	20241231	140208	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	24700	-400	5	-1.59	442375250	17816	44.27	25250	25250	24650	32600	17600	25100	24830.22	3.59	-2392	-2914	25800	25450	25150	24800	24500	25300	24650	734	7500	5000	19070	50	1	14409333	3559	8.58	0.49	12	0.12	2879.00	49924.00	30250	20241017	-18.35	21600	20240404	14.35	30250	-18.35	20241017	21600	14.35	20240404	30250	-18.35	20241017	21600	14.35	20240404	0.44	N	005090	5000	733 억	516613	N	N	103	N	N
5	20241231	130209	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	24700	-400	5	-1.59	442375250	17816	44.27	25250	25250	24650	32600	17600	25100	24830.22	3.59	-2392	-2914	25800	25450	25150	24800	24500	25300	24650	734	7500	5000	19070	50	1	14409333	3559	8.58	0.49	12	0.12	2879.00	49924.00	30250	20241017	-18.35	21600	20240404	14.35	30250	-18.35	20241017	21600	14.35	20240404	30250	-18.35	20241017	21600	14.35	20240404	0.44	N	005090	5000	733 억	516613	N	N	103	N	N
6	20241231	120208	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	24700	-400	5	-1.59	442375250	17816	44.27	25250	25250	24650	32600	17600	25100	24830.22	3.59	-2392	-2914	25800	25450	25150	24800	24500	25300	24650	734	7500	5000	19070	50	1	14409333	3559	8.58	0.49	12	0.12	2879.00	49924.00	30250	20241017	-18.35	21600	20240404	14.35	30250	-18.35	20241017	21600	14.35	20240404	30250	-18.35	20241017	21600	14.35	20240404	0.44	N	005090	5000	733 억	516613	N	N	103	N	N
7	20241231	110207	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	24700	-400	5	-1.59	442375250	17816	44.27	25250	25250	24650	32600	17600	25100	24830.22	3.59	-2392	-2914	25800	25450	25150	24800	24500	25300	24650	734	7500	5000	19070	50	1	14409333	3559	8.58	0.49	12	0.12	2879.00	49924.00	30250	20241017	-18.35	21600	20240404	14.35	30250	-18.35	20241017	21600	14.35	20240404	30250	-18.35	20241017	21600	14.35	20240404	0.44	N	005090	5000	733 억	516613	N	N	103	N	N
8	20241231	100209	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	24700	-400	5	-1.59	442375250	17816	44.27	25250	25250	24650	32600	17600	25100	24830.22	3.59	-2392	-2914	25800	25450	25150	24800	24500	25300	24650	734	7500	5000	19070	50	1	14409333	3559	8.58	0.49	12	0.12	2879.00	49924.00	30250	20241017	-18.35	21600	20240404	14.35	30250	-18.35	20241017	21600	14.35	20240404	30250	-18.35	20241017	21600	14.35	20240404	0.44	N	005090	5000	733 억	516613	N	N	103	N	N
9	20241231	090209	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	24700	-400	5	-1.59	442375250	17816	44.27	25250	25250	24650	32600	17600	25100	24830.22	3.59	-2392	-2914	25800	25450	25150	24800	24500	25300	24650	734	7500	5000	19070	50	1	14409333	3559	8.58	0.49	12	0.12	2879.00	49924.00	30250	20241017	-18.35	21600	20240404	14.35	30250	-18.35	20241017	21600	14.35	20240404	30250	-18.35	20241017	21600	14.35	20240404	0.44	N	005090	5000	733 억	516613	N	N	103	N	N
10	20241230	160207	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	24700	-400	5	-1.59	442375250	17816	44.27	25250	25250	24650	32600	17600	25100	24830.22	3.60	0	-2914	25800	25450	25150	24800	24500	25300	24650	734	7500	5000	19070	50	1	14409333	3559	8.58	0.49	12	0.12	2879.00	49924.00	30250	20241017	-18.35	21600	20240404	14.35	30250	-18.35	20241017	21600	14.35	20240404	30250	-18.35	20241017	21600	14.35	20240404	0.44	N	005090	5000	733 억	519005	N	N	103	N	N
11	20241230	150209	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	24750	-350	5	-1.39	383832000	15446	38.38	25250	25250	24700	32600	17600	25100	24849.93	3.60	0	-2627	25800	25450	25150	24800	24500	25300	24650	734	7500	5000	19070	50	1	14409333	3566	8.60	0.50	12	0.11	2879.00	49924.00	30250	20241017	-18.18	21600	20240404	14.58	30250	-18.18	20241017	21600	14.58	20240404	30250	-18.18	20241017	21600	14.58	20240404	0.44	N	005090	5000	733 억	519005	N	N	1	N	N
12	20241230	140208	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	24800	-300	5	-1.20	316315200	12717	31.60	25250	25250	24750	32600	17600	25100	24873.41	3.60	0	-2519	25800	25450	25150	24800	24500	25300	24650	734	7500	5000	19070	50	1	14409333	3574	8.61	0.50	12	0.09	2879.00	49924.00	30250	20241017	-18.02	21600	20240404	14.81	30250	-18.02	20241017	21600	14.81	20240404	30250	-18.02	20241017	21600	14.81	20240404	0.44	N	005090	5000	733 억	519005	N	N	1	N	N
13	20241230	130209	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	24900	-200	5	-0.80	227778300	9150	22.74	25250	25250	24800	32600	17600	25100	24893.80	3.60	0	-1	25800	25450	25150	24800	24500	25300	24650	734	7500	5000	19070	50	1	14409333	3588	8.65	0.50	12	0.06	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	0.44	N	005090	5000	733 억	519005	N	N	1	N	N
14	20241230	120208	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	25000	-100	5	-0.40	214861500	8631	21.45	25250	25250	24800	32600	17600	25100	24894.16	3.60	0	197	25800	25450	25150	24800	24500	25300	24650	734	7500	5000	19070	50	1	14409333	3602	8.68	0.50	12	0.06	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	0.44	N	005090	5000	733 억	519005	N	N	1	N	N
15	20241230	110208	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	24950	-150	5	-0.60	179997700	7230	17.97	25250	25250	24800	32600	17600	25100	24895.95	3.60	0	994	25800	25450	25150	24800	24500	25300	24650	734	7500	5000	19070	50	1	14409333	3595	8.67	0.50	12	0.05	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	0.44	N	005090	5000	733 억	519005	N	N	1	N	N
16	20241230	100208	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	24950	-150	5	-0.60	88386100	3545	8.81	25250	25250	24850	32600	17600	25100	24932.61	3.60	0	433	25800	25450	25150	24800	24500	25300	24650	734	7500	5000	19070	50	1	14409333	3595	8.67	0.50	12	0.02	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	0.44	N	005090	5000	733 억	519005	N	N	1	N	N
17	20241230	090209	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	25100	0	3	0.00	5602300	223	0.55	25250	25250	24900	32600	17600	25100	25122.42	3.60	0	-18	25800	25450	25150	24800	24500	25300	24650	734	7500	5000	19070	50	1	14409333	3617	8.72	0.50	12	0.00	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	0.44	N	005090	5000	733 억	519005	N	N	1	N	N
18	20241227	160207	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	25100	-1500	5	-5.64	1003676250	40102	46.65	25200	25500	24850	34550	18650	26600	25027.72	3.66	0	-6103	27233	26916	26683	26366	26133	26800	26250	734	7950	5000	20210	50	1	14409333	3617	8.72	0.50	12	0.28	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	0.46	N	005090	5000	733 억	527604	N	N	1	N	N
19	20241227	150207	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	24950	-1650	5	-6.20	952233650	38050	44.27	25200	25500	24850	34550	18650	26600	25025.85	3.66	0	-5599	27233	26916	26683	26366	26133	26800	26250	734	7950	5000	20210	50	1	14409333	3595	8.67	0.50	12	0.26	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	0.46	N	005090	5000	733 억	527604	N	N	17	N	N
20	20241227	140209	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	25100	-1500	5	-5.64	868647750	34709	40.38	25200	25500	24850	34550	18650	26600	25026.59	3.66	0	-5155	27233	26916	26683	26366	26133	26800	26250	734	7950	5000	20210	50	1	14409333	3617	8.72	0.50	12	0.24	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	0.46	N	005090	5000	733 억	527604	N	N	17	N	N
21	20241227	130208	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	25100	-1500	5	-5.64	792375150	31667	36.84	25200	25500	24850	34550	18650	26600	25022.11	3.66	0	-3910	27233	26916	26683	26366	26133	26800	26250	734	7950	5000	20210	50	1	14409333	3617	8.72	0.50	12	0.22	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	0.46	N	005090	5000	733 억	527604	N	N	17	N	N
22	20241227	120207	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	25050	-1550	5	-5.83	708478700	28317	32.94	25200	25500	24850	34550	18650	26600	25019.55	3.66	0	-3626	27233	26916	26683	26366	26133	26800	26250	734	7950	5000	20210	50	1	14409333	3610	8.70	0.50	12	0.20	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	0.46	N	005090	5000	733 억	527604	N	N	17	N	N
23	20241227	110208	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	25000	-1600	5	-6.02	629424750	25156	29.27	25200	25500	24850	34550	18650	26600	25020.86	3.66	0	-2813	27233	26916	26683	26366	26133	26800	26250	734	7950	5000	20210	50	1	14409333	3602	8.68	0.50	12	0.17	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	0.46	N	005090	5000	733 억	527604	N	N	17	N	N
24	20241227	100208	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	25050	-1550	5	-5.83	493807200	19733	22.96	25200	25500	24850	34550	18650	26600	25024.44	3.66	0	-1352	27233	26916	26683	26366	26133	26800	26250	734	7950	5000	20210	50	1	14409333	3610	8.70	0.50	12	0.14	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	0.46	N	005090	5000	733 억	527604	N	N	17	N	N
25	20241227	090209	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	25150	-1450	5	-5.45	115292900	4591	5.34	25200	25500	24950	34550	18650	26600	25112.81	3.66	0	303	27233	26916	26683	26366	26133	26800	26250	734	7950	5000	20210	50	1	14409333	3624	8.74	0.50	12	0.03	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	0.46	N	005090	5000	733 억	527604	N	N	17	N	N
26	20241226	160207	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	26600	100	2	0.38	2275197450	85195	287.10	26950	27000	26450	34450	18550	26500	26706.11	3.54	0	-3778	27000	26750	26600	26350	26200	26875	26475	734	7950	5000	20140	50	1	14409333	3833	9.24	0.53	12	0.59	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	0.45	N	005090	5000	733 억	509717	N	N	17	N	N
27	20241226	150207	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	26550	50	2	0.19	1964658650	73485	247.64	26950	27000	26450	34450	18550	26500	26735.51	3.54	0	-3884	27000	26750	26600	26350	26200	26875	26475	734	7950	5000	20140	50	1	14409333	3826	9.22	0.53	12	0.51	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	0.45	N	005090	5000	733 억	509717	N	N	343	N	N
28	20241226	140206	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	26500	0	3	0.00	1680079800	62762	211.51	26950	27000	26500	34450	18550	26500	26769.06	3.54	0	-2474	27000	26750	26600	26350	26200	26875	26475	734	7950	5000	20140	50	1	14409333	3818	9.20	0.53	12	0.44	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	0.45	N	005090	5000	733 억	509717	N	N	343	N	N
29	20241226	130207	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	26750	250	2	0.94	1420714850	53035	178.73	26950	27000	26600	34450	18550	26500	26788.25	3.54	0	-1088	27000	26750	26600	26350	26200	26875	26475	734	7950	5000	20140	50	1	14409333	3854	9.29	0.54	12	0.37	2879.00	49924.00	30250	20241017	-11.57	21600	20240404	23.84	30250	-11.57	20241017	21600	23.84	20240404	30250	-11.57	20241017	21600	23.84	20240404	0.45	N	005090	5000	733 억	509717	N	N	343	N	N
30	20241226	120208	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	26650	150	2	0.57	1255339600	46848	157.88	26950	27000	26600	34450	18550	26500	26796.01	3.54	0	-3148	27000	26750	26600	26350	26200	26875	26475	734	7950	5000	20140	50	1	14409333	3840	9.26	0.53	12	0.33	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	0.45	N	005090	5000	733 억	509717	N	N	343	N	N
31	20241226	110207	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	26750	250	2	0.94	980506850	36545	123.15	26950	27000	26650	34450	18550	26500	26830.12	3.54	0	-3647	27000	26750	26600	26350	26200	26875	26475	734	7950	5000	20140	50	1	14409333	3854	9.29	0.54	12	0.25	2879.00	49924.00	30250	20241017	-11.57	21600	20240404	23.84	30250	-11.57	20241017	21600	23.84	20240404	30250	-11.57	20241017	21600	23.84	20240404	0.45	N	005090	5000	733 억	509717	N	N	343	N	N
32	20241226	100207	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	26950	450	2	1.70	798792350	29772	100.33	26950	27000	26650	34450	18550	26500	26830.32	3.54	0	-1320	27000	26750	26600	26350	26200	26875	26475	734	7950	5000	20140	50	1	14409333	3883	9.36	0.54	12	0.21	2879.00	49924.00	30250	20241017	-10.91	21600	20240404	24.77	30250	-10.91	20241017	21600	24.77	20240404	30250	-10.91	20241017	21600	24.77	20240404	0.45	N	005090	5000	733 억	509717	N	N	343	N	N
33	20241226	090207	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	26900	400	2	1.51	105666200	3931	13.25	26950	27000	26650	34450	18550	26500	26880.23	3.54	0	-398	27000	26750	26600	26350	26200	26875	26475	734	7950	5000	20140	50	1	14409333	3876	9.34	0.54	12	0.03	2879.00	49924.00	30250	20241017	-11.07	21600	20240404	24.54	30250	-11.07	20241017	21600	24.54	20240404	30250	-11.07	20241017	21600	24.54	20240404	0.45	N	005090	5000	733 억	509717	N	N	343	N	N
34	20241224	160207	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	26500	50	2	0.19	766298450	28869	78.32	26450	26850	26450	34350	18550	26450	26544.99	3.56	0	-3918	26816	26632	26266	26082	25716	26725	26175	734	7900	5000	20100	50	1	14409333	3818	9.20	0.53	12	0.20	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	0.46	N	005090	5000	733 억	512883	N	N	343	N	N
35	20241224	150206	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	26550	100	2	0.38	686908000	25876	70.20	26450	26850	26450	34350	18550	26450	26546.33	3.56	0	-3462	26816	26632	26266	26082	25716	26725	26175	734	7900	5000	20100	50	1	14409333	3826	9.22	0.53	12	0.18	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	0.46	N	005090	5000	733 억	512883	N	N	11	N	N
36	20241224	140205	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	26600	150	2	0.57	583229350	21970	59.60	26450	26850	26450	34350	18550	26450	26546.85	3.56	0	-3120	26816	26632	26266	26082	25716	26725	26175	734	7900	5000	20100	50	1	14409333	3833	9.24	0.53	12	0.15	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	0.46	N	005090	5000	733 억	512883	N	N	11	N	N
37	20241224	130207	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	26500	50	2	0.19	508062600	19142	51.93	26450	26850	26450	34350	18550	26450	26542.02	3.56	0	-3383	26816	26632	26266	26082	25716	26725	26175	734	7900	5000	20100	50	1	14409333	3818	9.20	0.53	12	0.13	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	0.46	N	005090	5000	733 억	512883	N	N	11	N	N
38	20241224	120206	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	26450	0	3	0.00	430076350	16201	43.95	26450	26850	26450	34350	18550	26450	26546.59	3.56	0	-3386	26816	26632	26266	26082	25716	26725	26175	734	7900	5000	20100	50	1	14409333	3811	9.19	0.53	12	0.11	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	0.46	N	005090	5000	733 억	512883	N	N	11	N	N
39	20241224	110207	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	26450	0	3	0.00	305653650	11512	31.23	26450	26850	26450	34350	18550	26450	26551.32	3.56	0	-2503	26816	26632	26266	26082	25716	26725	26175	734	7900	5000	20100	50	1	14409333	3811	9.19	0.53	12	0.08	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	0.46	N	005090	5000	733 억	512883	N	N	11	N	N
40	20241224	100206	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	26500	50	2	0.19	202294050	7611	20.65	26450	26850	26450	34350	18550	26450	26580.04	3.56	0	-2313	26816	26632	26266	26082	25716	26725	26175	734	7900	5000	20100	50	1	14409333	3818	9.20	0.53	12	0.05	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	0.46	N	005090	5000	733 억	512883	N	N	11	N	N
41	20241224	090208	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	26600	150	2	0.57	21529350	813	2.21	26450	26600	26450	34350	18550	26450	26483.46	3.56	0	286	26816	26632	26266	26082	25716	26725	26175	734	7900	5000	20100	50	1	14409333	3833	9.24	0.53	12	0.01	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	0.46	N	005090	5000	733 억	512883	N	N	11	N	N
42	20241223	160206	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	26450	750	2	2.92	962989750	36714	94.55	26000	26450	25900	33400	18000	25700	26229.43	3.50	0	8256	26666	26182	25916	25432	25166	26050	25300	734	7700	5000	19530	50	1	14409333	3811	9.19	0.53	12	0.25	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	0.47	N	005090	5000	733 억	503691	N	N	11	N	N
43	20241223	150206	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	26350	650	2	2.53	841105150	32104	82.68	26000	26450	25900	33400	18000	25700	26199.40	3.50	0	8090	26666	26182	25916	25432	25166	26050	25300	734	7700	5000	19530	50	1	14409333	3797	9.15	0.53	12	0.22	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	0.47	N	005090	5000	733 억	503691	N	N	24	N	N
44	20241223	140205	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	26350	650	2	2.53	718298450	27444	70.68	26000	26350	25900	33400	18000	25700	26173.26	3.50	0	7992	26666	26182	25916	25432	25166	26050	25300	734	7700	5000	19530	50	1	14409333	3797	9.15	0.53	12	0.19	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	0.47	N	005090	5000	733 억	503691	N	N	24	N	N
45	20241223	130206	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	26200	500	2	1.95	543568900	20788	53.54	26000	26350	25900	33400	18000	25700	26148.23	3.50	0	4996	26666	26182	25916	25432	25166	26050	25300	734	7700	5000	19530	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	0.47	N	005090	5000	733 억	503691	N	N	24	N	N
46	20241223	120206	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	26250	550	2	2.14	492677750	18841	48.52	26000	26350	25900	33400	18000	25700	26149.26	3.50	0	4359	26666	26182	25916	25432	25166	26050	25300	734	7700	5000	19530	50	1	14409333	3782	9.12	0.53	12	0.13	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	0.47	N	005090	5000	733 억	503691	N	N	24	N	N
47	20241223	110206	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	26200	500	2	1.95	404593550	15484	39.88	26000	26300	25900	33400	18000	25700	26129.81	3.50	0	4078	26666	26182	25916	25432	25166	26050	25300	734	7700	5000	19530	50	1	14409333	3775	9.10	0.52	12	0.11	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	0.47	N	005090	5000	733 억	503691	N	N	24	N	N
48	20241223	100206	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	26050	350	2	1.36	160992550	6167	15.88	26000	26250	26000	33400	18000	25700	26105.55	3.50	0	98	26666	26182	25916	25432	25166	26050	25300	734	7700	5000	19530	50	1	14409333	3754	9.05	0.52	12	0.04	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	0.47	N	005090	5000	733 억	503691	N	N	24	N	N
49	20241223	090206	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	26250	550	2	2.14	33240650	1270	3.27	26000	26250	26000	33400	18000	25700	26174.11	3.50	0	897	26666	26182	25916	25432	25166	26050	25300	734	7700	5000	19530	50	1	14409333	3782	9.12	0.53	12	0.01	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	0.47	N	005090	5000	733 억	503691	N	N	24	N	N
50	20241220	160205	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	25700	-700	5	-2.65	984199500	37992	78.42	26200	26400	25650	34300	18500	26400	25905.31	3.50	0	-2200	26933	26666	26283	26016	25633	26800	26150	734	7900	5000	20060	50	1	14409333	3703	8.93	0.51	12	0.26	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	0.44	N	005090	5000	733 억	504694	N	N	24	N	N
51	20241220	150205	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	25800	-600	5	-2.27	840068000	32392	66.86	26200	26400	25650	34300	18500	26400	25934.28	3.50	0	-4526	26933	26666	26283	26016	25633	26800	26150	734	7900	5000	20060	50	1	14409333	3718	8.96	0.52	12	0.22	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	0.44	N	005090	5000	733 억	504694	N	N	0	N	N
52	20241220	140205	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	25700	-700	5	-2.65	767658450	29585	61.07	26200	26400	25650	34300	18500	26400	25947.40	3.50	0	-4163	26933	26666	26283	26016	25633	26800	26150	734	7900	5000	20060	50	1	14409333	3703	8.93	0.51	12	0.21	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	0.44	N	005090	5000	733 억	504694	N	N	0	N	N
53	20241220	130205	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	25800	-600	5	-2.27	572816550	22008	45.43	26200	26400	25700	34300	18500	26400	26027.48	3.50	0	-3707	26933	26666	26283	26016	25633	26800	26150	734	7900	5000	20060	50	1	14409333	3718	8.96	0.52	12	0.15	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	0.44	N	005090	5000	733 억	504694	N	N	0	N	N
54	20241220	120204	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	25900	-500	5	-1.89	496727200	19061	39.34	26200	26400	25700	34300	18500	26400	26059.69	3.50	0	-3404	26933	26666	26283	26016	25633	26800	26150	734	7900	5000	20060	50	1	14409333	3732	9.00	0.52	12	0.13	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	0.44	N	005090	5000	733 억	504694	N	N	0	N	N
55	20241220	110204	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	26100	-300	5	-1.14	377718300	14456	29.84	26200	26400	25950	34300	18500	26400	26128.64	3.50	0	-4004	26933	26666	26283	26016	25633	26800	26150	734	7900	5000	20060	50	1	14409333	3761	9.07	0.52	12	0.10	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	0.44	N	005090	5000	733 억	504694	N	N	0	N	N
56	20241220	100205	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	26250	-150	5	-0.57	219720850	8403	17.35	26200	26400	26050	34300	18500	26400	26147.61	3.50	0	-2264	26933	26666	26283	26016	25633	26800	26150	734	7900	5000	20060	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	0.44	N	005090	5000	733 억	504694	N	N	0	N	N
57	20241220	090206	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	26250	-150	5	-0.57	4588500	175	0.36	26200	26250	26200	34300	18500	26400	26209.09	3.50	0	-10	26933	26666	26283	26016	25633	26800	26150	734	7900	5000	20060	50	1	14409333	3782	9.12	0.53	12	0.00	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	0.44	N	005090	5000	733 억	504694	N	N	0	N	N
58	20241219	160206	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	26400	0	3	0.00	1256187850	47970	10.39	25900	26550	25900	34300	18500	26400	26186.93	3.48	0	2339	30466	28432	27216	25182	23966	27825	24575	734	7900	5000	20060	50	1	14409333	3804	9.17	0.53	12	0.33	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	501436	N	N	3	N	N
59	20241219	150204	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	26200	-200	5	-0.76	1201383150	45891	9.94	25900	26550	25900	34300	18500	26400	26179.06	3.48	0	3247	30466	28432	27216	25182	23966	27825	24575	734	7900	5000	20060	50	1	14409333	3775	9.10	0.52	12	0.32	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	0.44	N	005090	5000	733 억	501436	N	N	3	N	N
60	20241219	140205	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	26250	-150	5	-0.57	1111698750	42472	9.20	25900	26550	25900	34300	18500	26400	26174.86	3.48	0	3685	30466	28432	27216	25182	23966	27825	24575	734	7900	5000	20060	50	1	14409333	3782	9.12	0.53	12	0.29	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	0.44	N	005090	5000	733 억	501436	N	N	3	N	N
61	20241219	130204	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	26200	-200	5	-0.76	1051296000	40170	8.70	25900	26550	25900	34300	18500	26400	26171.17	3.48	0	3617	30466	28432	27216	25182	23966	27825	24575	734	7900	5000	20060	50	1	14409333	3775	9.10	0.52	12	0.28	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	0.44	N	005090	5000	733 억	501436	N	N	3	N	N
62	20241219	120204	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	25950	-450	5	-1.70	836492900	31985	6.93	25900	26500	25900	34300	18500	26400	26152.66	3.48	0	1367	30466	28432	27216	25182	23966	27825	24575	734	7900	5000	20060	50	1	14409333	3739	9.01	0.52	12	0.22	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	0.44	N	005090	5000	733 억	501436	N	N	3	N	N
63	20241219	110205	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	26150	-250	5	-0.95	704542300	26918	5.83	25900	26500	25900	34300	18500	26400	26173.65	3.48	0	2006	30466	28432	27216	25182	23966	27825	24575	734	7900	5000	20060	50	1	14409333	3768	9.08	0.52	12	0.19	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	0.44	N	005090	5000	733 억	501436	N	N	3	N	N
64	20241219	100205	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	26350	-50	5	-0.19	443881550	16954	3.67	25900	26500	25900	34300	18500	26400	26181.52	3.48	0	3949	30466	28432	27216	25182	23966	27825	24575	734	7900	5000	20060	50	1	14409333	3797	9.15	0.53	12	0.12	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	0.44	N	005090	5000	733 억	501436	N	N	3	N	N
65	20241219	090204	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	26000	-400	5	-1.52	121246650	4679	1.01	25900	26100	25900	34300	18500	26400	25912.94	3.48	0	3148	30466	28432	27216	25182	23966	27825	24575	734	7900	5000	20060	50	1	14409333	3746	9.03	0.52	12	0.03	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	0.44	N	005090	5000	733 억	501436	N	N	3	N	N
66	20241218	160204	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	26400	350	2	1.34	12783101900	461241	1639.79	26650	29250	26000	33850	18250	26050	27714.67	3.62	0	-19990	26750	26400	26000	25650	25250	26575	25825	734	7800	5000	19790	50	1	14409333	3804	9.17	0.53	12	3.20	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	0.43	N	005090	5000	733 억	520899	N	N	3	N	N
67	20241218	150204	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	26500	450	2	1.73	12584668000	453723	1613.07	26650	29250	26000	33850	18250	26050	27736.46	3.62	0	-20526	26750	26400	26000	25650	25250	26575	25825	734	7800	5000	19790	50	1	14409333	3818	9.20	0.53	12	3.15	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	0.43	N	005090	5000	733 억	520899	N	N	14	N	N
68	20241218	140204	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	26200	150	2	0.58	12095263850	435108	1546.89	26650	29250	26000	33850	18250	26050	27798.30	3.62	0	-21080	26750	26400	26000	25650	25250	26575	25825	734	7800	5000	19790	50	1	14409333	3775	9.10	0.52	12	3.02	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	0.43	N	005090	5000	733 억	520899	N	N	14	N	N
69	20241218	130204	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	26200	150	2	0.58	676101000	25580	90.94	26650	26800	26000	33850	18250	26050	26430.84	3.62	0	-5731	26750	26400	26000	25650	25250	26575	25825	734	7800	5000	19790	50	1	14409333	3775	9.10	0.52	12	0.18	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	0.43	N	005090	5000	733 억	520899	N	N	14	N	N
70	20241218	120205	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	26100	50	2	0.19	642824400	24309	86.42	26650	26800	26000	33850	18250	26050	26443.88	3.62	0	-5158	26750	26400	26000	25650	25250	26575	25825	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	0.43	N	005090	5000	733 억	520899	N	N	14	N	N
71	20241218	110204	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	26250	200	2	0.77	618333500	23372	83.09	26650	26800	26000	33850	18250	26050	26456.17	3.62	0	-4531	26750	26400	26000	25650	25250	26575	25825	734	7800	5000	19790	50	1	14409333	3782	9.12	0.53	12	0.16	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	0.43	N	005090	5000	733 억	520899	N	N	14	N	N
72	20241218	100205	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	26350	300	2	1.15	434258600	16349	58.12	26650	26800	26350	33850	18250	26050	26561.78	3.62	0	-4261	26750	26400	26000	25650	25250	26575	25825	734	7800	5000	19790	50	1	14409333	3797	9.15	0.53	12	0.11	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	0.43	N	005090	5000	733 억	520899	N	N	14	N	N
73	20241218	090205	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	26450	400	2	1.54	87936600	3307	11.76	26650	26700	26450	33850	18250	26050	26591.05	3.62	0	-1912	26750	26400	26000	25650	25250	26575	25825	734	7800	5000	19790	50	1	14409333	3811	9.19	0.53	12	0.02	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	0.43	N	005090	5000	733 억	520899	N	N	14	N	N
74	20241217	160204	55	60.00	KOSPI		N	N	N	Y	60	N	26050	450	2	1.76	725916950	27780	78.26	25600	26350	25600	33250	17950	25600	26130.92	3.57	0	4971	26500	26050	25650	25200	24800	26275	25425	734	7650	5000	19450	50	1	14409333	3754	9.05	0.52	12	0.19	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	0.43	N	005090	5000	733 억	515002	N	N	14	N	N
75	20241217	150204	55	60.00	KOSPI		N	N	N	Y	60	N	26100	500	2	1.95	656819850	25132	70.80	25600	26350	25600	33250	17950	25600	26134.80	3.57	0	5104	26500	26050	25650	25200	24800	26275	25425	734	7650	5000	19450	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	0.43	N	005090	5000	733 억	515002	N	N	367	N	N
76	20241217	140205	55	60.00	KOSPI		N	N	N	Y	60	N	26200	600	2	2.34	545912900	20897	58.87	25600	26350	25600	33250	17950	25600	26123.98	3.57	0	5240	26500	26050	25650	25200	24800	26275	25425	734	7650	5000	19450	50	1	14409333	3775	9.10	0.52	12	0.15	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	0.43	N	005090	5000	733 억	515002	N	N	367	N	N
77	20241217	130200	55	60.00	KOSPI		N	N	N	Y	60	N	26150	550	2	2.15	504526450	19315	54.41	25600	26350	25600	33250	17950	25600	26120.97	3.57	0	5323	26500	26050	25650	25200	24800	26275	25425	734	7650	5000	19450	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	0.43	N	005090	5000	733 억	515002	N	N	367	N	N
78	20241217	120204	55	60.00	KOSPI		N	N	N	Y	60	N	26200	600	2	2.34	423937650	16237	45.74	25600	26350	25600	33250	17950	25600	26109.36	3.57	0	6020	26500	26050	25650	25200	24800	26275	25425	734	7650	5000	19450	50	1	14409333	3775	9.10	0.52	12	0.11	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	0.43	N	005090	5000	733 억	515002	N	N	367	N	N
79	20241217	110203	55	60.00	KOSPI		N	N	N	Y	60	N	26250	650	2	2.54	380253650	14573	41.05	25600	26350	25600	33250	17950	25600	26093.02	3.57	0	6642	26500	26050	25650	25200	24800	26275	25425	734	7650	5000	19450	50	1	14409333	3782	9.12	0.53	12	0.10	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	0.43	N	005090	5000	733 억	515002	N	N	367	N	N
80	20241217	100204	55	60.00	KOSPI		N	N	N	Y	60	N	26100	500	2	1.95	219184950	8428	23.74	25600	26350	25600	33250	17950	25600	26006.76	3.57	0	2749	26500	26050	25650	25200	24800	26275	25425	734	7650	5000	19450	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	0.43	N	005090	5000	733 억	515002	N	N	367	N	N
81	20241217	090203	55	60.00	KOSPI		N	N	N	Y	60	N	26000	400	2	1.56	44174850	1715	4.83	25600	26100	25600	33250	17950	25600	25757.93	3.57	0	-437	26500	26050	25650	25200	24800	26275	25425	734	7650	5000	19450	50	1	14409333	3746	9.03	0.52	12	0.01	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	0.43	N	005090	5000	733 억	515002	N	N	367	N	N
82	20241216	160203	55	60.00	KOSPI		N	N	N	Y	60	N	25600	300	2	1.19	914627700	35493	230.22	25450	26100	25250	32850	17750	25300	25769.33	3.57	0	-150	25633	25466	25183	25016	24733	25550	25100	734	7550	5000	19220	50	1	14409333	3689	8.89	0.51	12	0.25	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	0.43	N	005090	5000	733 억	513780	N	N	367	N	N
83	20241216	150204	55	60.00	KOSPI		N	N	N	Y	60	N	25750	450	2	1.78	863122200	33486	217.20	25450	26100	25250	32850	17750	25300	25775.71	3.57	0	620	25633	25466	25183	25016	24733	25550	25100	734	7550	5000	19220	50	1	14409333	3710	8.94	0.52	12	0.23	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	0.43	N	005090	5000	733 억	513780	N	N	415	N	N
84	20241216	140203	55	60.00	KOSPI		N	N	N	Y	60	N	25950	650	2	2.57	795506700	30868	200.22	25450	26100	25250	32850	17750	25300	25771.35	3.57	0	2628	25633	25466	25183	25016	24733	25550	25100	734	7550	5000	19220	50	1	14409333	3739	9.01	0.52	12	0.21	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	0.43	N	005090	5000	733 억	513780	N	N	415	N	N
85	20241216	130204	55	60.00	KOSPI		N	N	N	Y	60	N	26000	700	2	2.77	719956250	27957	181.34	25450	26100	25250	32850	17750	25300	25752.38	3.57	0	3564	25633	25466	25183	25016	24733	25550	25100	734	7550	5000	19220	50	1	14409333	3746	9.03	0.52	12	0.19	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	0.43	N	005090	5000	733 억	513780	N	N	415	N	N
86	20241216	120204	55	60.00	KOSPI		N	N	N	Y	60	N	26000	700	2	2.77	605829850	23571	152.89	25450	26100	25250	32850	17750	25300	25702.46	3.57	0	3883	25633	25466	25183	25016	24733	25550	25100	734	7550	5000	19220	50	1	14409333	3746	9.03	0.52	12	0.16	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	0.43	N	005090	5000	733 억	513780	N	N	415	N	N
87	20241216	110204	55	60.00	KOSPI		N	N	N	Y	60	N	25650	350	2	1.38	367748500	14404	93.43	25450	25800	25250	32850	17750	25300	25531.11	3.57	0	1824	25633	25466	25183	25016	24733	25550	25100	734	7550	5000	19220	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	0.43	N	005090	5000	733 억	513780	N	N	415	N	N
88	20241216	100203	55	60.00	KOSPI		N	N	N	Y	60	N	25500	200	2	0.79	183178650	7201	46.71	25450	25600	25250	32850	17750	25300	25438.08	3.57	0	-826	25633	25466	25183	25016	24733	25550	25100	734	7550	5000	19220	50	1	14409333	3674	8.86	0.51	12	0.05	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	0.43	N	005090	5000	733 억	513780	N	N	415	N	N
89	20241216	090204	55	60.00	KOSPI		N	N	N	Y	60	N	25500	200	2	0.79	6868600	269	1.74	25450	25600	25450	32850	17750	25300	25540.08	3.57	0	20	25633	25466	25183	25016	24733	25550	25100	734	7550	5000	19220	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	0.43	N	005090	5000	733 억	513780	N	N	415	N	N
90	20241213	160158	55	60.00	KOSPI		N	N	N	Y	60	N	25300	100	2	0.40	387948750	15402	67.76	25000	25350	24900	32750	17650	25200	25188.10	3.61	0	-2090	25566	25382	25016	24832	24466	25475	24925	734	7550	5000	19150	50	1	14409333	3646	8.79	0.51	12	0.11	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	0.44	N	005090	5000	733 억	519883	N	N	386	N	N
91	20241213	150203	55	60.00	KOSPI		N	N	N	Y	60	N	25250	50	2	0.20	308781700	12268	53.98	25000	25350	24900	32750	17650	25200	25169.69	3.61	0	-2241	25566	25382	25016	24832	24466	25475	24925	734	7550	5000	19150	50	1	14409333	3638	8.77	0.51	12	0.09	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	0.44	N	005090	5000	733 억	519883	N	N	0	N	N
92	20241213	140204	55	60.00	KOSPI		N	N	N	Y	60	N	25300	100	2	0.40	240167150	9547	42.00	25000	25350	24900	32750	17650	25200	25156.30	3.61	0	-2811	25566	25382	25016	24832	24466	25475	24925	734	7550	5000	19150	50	1	14409333	3646	8.79	0.51	12	0.07	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	0.44	N	005090	5000	733 억	519883	N	N	0	N	N
93	20241213	130204	55	60.00	KOSPI		N	N	N	Y	60	N	25250	50	2	0.20	197667700	7863	34.59	25000	25350	24900	32750	17650	25200	25138.97	3.61	0	-2550	25566	25382	25016	24832	24466	25475	24925	734	7550	5000	19150	50	1	14409333	3638	8.77	0.51	12	0.05	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	0.44	N	005090	5000	733 억	519883	N	N	0	N	N
94	20241213	120204	55	60.00	KOSPI		N	N	N	Y	60	N	25200	0	3	0.00	130205250	5191	22.84	25000	25250	24900	32750	17650	25200	25082.88	3.61	0	-2012	25566	25382	25016	24832	24466	25475	24925	734	7550	5000	19150	50	1	14409333	3631	8.75	0.50	12	0.04	2879.00	49924.00	30250	20241017	-16.69	21600	20240404	16.67	30250	-16.69	20241017	21600	16.67	20240404	30250	-16.69	20241017	21600	16.67	20240404	0.44	N	005090	5000	733 억	519883	N	N	0	N	N
95	20241213	110203	55	60.00	KOSPI		N	N	N	Y	60	N	25150	-50	5	-0.20	105798400	4221	18.57	25000	25250	24900	32750	17650	25200	25064.77	3.61	0	-1893	25566	25382	25016	24832	24466	25475	24925	734	7550	5000	19150	50	1	14409333	3624	8.74	0.50	12	0.03	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	0.44	N	005090	5000	733 억	519883	N	N	0	N	N
96	20241213	100203	55	60.00	KOSPI		N	N	N	Y	60	N	25100	-100	5	-0.40	50057450	2002	8.81	25000	25250	24900	32750	17650	25200	25003.72	3.61	0	-569	25566	25382	25016	24832	24466	25475	24925	734	7550	5000	19150	50	1	14409333	3617	8.72	0.50	12	0.01	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	0.44	N	005090	5000	733 억	519883	N	N	0	N	N
97	20241213	090203	55	60.00	KOSPI		N	N	N	Y	60	N	25200	0	3	0.00	1508800	60	0.26	25000	25200	25000	32750	17650	25200	25146.67	3.61	0	-24	25566	25382	25016	24832	24466	25475	24925	734	7550	5000	19150	50	1	14409333	3631	8.75	0.50	12	0.00	2879.00	49924.00	30250	20241017	-16.69	21600	20240404	16.67	30250	-16.69	20241017	21600	16.67	20240404	30250	-16.69	20241017	21600	16.67	20240404	0.44	N	005090	5000	733 억	519883	N	N	0	N	N
98	20241212	160203	55	60.00	KOSPI		N	N	N	Y	60	N	25200	200	2	0.80	563963050	22618	105.70	25200	25200	24650	32500	17500	25000	24934.08	3.68	0	-9750	25566	25282	24716	24432	23866	25425	24575	734	7500	5000	19000	50	1	14409333	3631	8.75	0.50	12	0.16	2879.00	49924.00	30250	20241017	-16.69	21600	20240404	16.67	30250	-16.69	20241017	21600	16.67	20240404	30250	-16.69	20241017	21600	16.67	20240404	0.43	N	005090	5000	733 억	530251	N	N	8	N	N
99	20241212	150203	55	60.00	KOSPI		N	N	N	Y	60	N	25100	100	2	0.40	510581600	20495	95.78	25200	25200	24650	32500	17500	25000	24912.50	3.68	0	-9679	25566	25282	24716	24432	23866	25425	24575	734	7500	5000	19000	50	1	14409333	3617	8.72	0.50	12	0.14	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	0.43	N	005090	5000	733 억	530251	N	N	8	N	N
100	20241212	140203	55	60.00	KOSPI		N	N	N	Y	60	N	25050	50	2	0.20	420378550	16890	78.93	25200	25200	24650	32500	17500	25000	24889.20	3.68	0	-7623	25566	25282	24716	24432	23866	25425	24575	734	7500	5000	19000	50	1	14409333	3610	8.70	0.50	12	0.12	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	0.43	N	005090	5000	733 억	530251	N	N	8	N	N
101	20241212	130203	55	60.00	KOSPI		N	N	N	Y	60	N	24750	-250	5	-1.00	294894650	11859	55.42	25200	25200	24650	32500	17500	25000	24866.74	3.68	0	-5413	25566	25282	24716	24432	23866	25425	24575	734	7500	5000	19000	50	1	14409333	3566	8.60	0.50	12	0.08	2879.00	49924.00	30250	20241017	-18.18	21600	20240404	14.58	30250	-18.18	20241017	21600	14.58	20240404	30250	-18.18	20241017	21600	14.58	20240404	0.43	N	005090	5000	733 억	530251	N	N	8	N	N
102	20241212	120201	55	60.00	KOSPI		N	N	N	Y	60	N	24850	-150	5	-0.60	208434500	8366	39.10	25200	25200	24750	32500	17500	25000	24914.48	3.68	0	-4756	25566	25282	24716	24432	23866	25425	24575	734	7500	5000	19000	50	1	14409333	3581	8.63	0.50	12	0.06	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	0.43	N	005090	5000	733 억	530251	N	N	8	N	N
103	20241212	110202	55	60.00	KOSPI		N	N	N	Y	60	N	24800	-200	5	-0.80	152601550	6125	28.62	25200	25200	24750	32500	17500	25000	24914.54	3.68	0	-3600	25566	25282	24716	24432	23866	25425	24575	734	7500	5000	19000	50	1	14409333	3574	8.61	0.50	12	0.04	2879.00	49924.00	30250	20241017	-18.02	21600	20240404	14.81	30250	-18.02	20241017	21600	14.81	20240404	30250	-18.02	20241017	21600	14.81	20240404	0.43	N	005090	5000	733 억	530251	N	N	8	N	N
104	20241212	100202	55	60.00	KOSPI		N	N	N	Y	60	N	24950	-50	5	-0.20	97471000	3904	18.24	25200	25200	24800	32500	17500	25000	24966.96	3.68	0	-2682	25566	25282	24716	24432	23866	25425	24575	734	7500	5000	19000	50	1	14409333	3595	8.67	0.50	12	0.03	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	0.43	N	005090	5000	733 억	530251	N	N	8	N	N
105	20241212	090203	55	60.00	KOSPI		N	N	N	Y	60	N	25200	200	2	0.80	6196200	246	1.15	25200	25200	25050	32500	17500	25000	25187.80	3.68	0	-61	25566	25282	24716	24432	23866	25425	24575	734	7500	5000	19000	50	1	14409333	3631	8.75	0.50	12	0.00	2879.00	49924.00	30250	20241017	-16.69	21600	20240404	16.67	30250	-16.69	20241017	21600	16.67	20240404	30250	-16.69	20241017	21600	16.67	20240404	0.43	N	005090	5000	733 억	530251	N	N	8	N	N
106	20241211	160202	55	60.00	KOSPI		N	N	N	Y	60	N	25000	800	2	3.31	523883700	21351	94.07	24200	25000	24150	31450	16950	24200	24536.71	3.69	0	-1300	24533	24366	24083	23916	23633	24450	24000	734	7250	5000	18390	50	1	14409333	3602	8.68	0.50	12	0.15	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	0.42	N	005090	5000	733 억	531940	N	N	8	N	N
107	20241211	150146	55	60.00	KOSPI		N	N	N	Y	60	N	24900	700	2	2.89	466190550	19038	83.88	24200	24900	24150	31450	16950	24200	24487.37	3.69	0	-317	24533	24366	24083	23916	23633	24450	24000	734	7250	5000	18390	50	1	14409333	3588	8.65	0.50	12	0.13	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	0.42	N	005090	5000	733 억	531940	N	N	54	N	N
108	20241211	140202	55	60.00	KOSPI		N	N	N	Y	60	N	24700	500	2	2.07	438840650	17935	79.02	24200	24750	24150	31450	16950	24200	24468.39	3.69	0	150	24533	24366	24083	23916	23633	24450	24000	734	7250	5000	18390	50	1	14409333	3559	8.58	0.49	12	0.12	2879.00	49924.00	30250	20241017	-18.35	21600	20240404	14.35	30250	-18.35	20241017	21600	14.35	20240404	30250	-18.35	20241017	21600	14.35	20240404	0.42	N	005090	5000	733 억	531940	N	N	54	N	N
109	20241211	130203	55	60.00	KOSPI		N	N	N	Y	60	N	24650	450	2	1.86	393845700	16111	70.98	24200	24650	24150	31450	16950	24200	24445.76	3.69	0	592	24533	24366	24083	23916	23633	24450	24000	734	7250	5000	18390	50	1	14409333	3552	8.56	0.49	12	0.11	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	0.42	N	005090	5000	733 억	531940	N	N	54	N	N
110	20241211	120202	55	60.00	KOSPI		N	N	N	Y	60	N	24550	350	2	1.45	332574250	13619	60.00	24200	24600	24150	31450	16950	24200	24419.87	3.69	0	1258	24533	24366	24083	23916	23633	24450	24000	734	7250	5000	18390	50	1	14409333	3537	8.53	0.49	12	0.09	2879.00	49924.00	30250	20241017	-18.84	21600	20240404	13.66	30250	-18.84	20241017	21600	13.66	20240404	30250	-18.84	20241017	21600	13.66	20240404	0.42	N	005090	5000	733 억	531940	N	N	54	N	N
111	20241211	110203	55	60.00	KOSPI		N	N	N	Y	60	N	24500	300	2	1.24	225860550	9262	40.81	24200	24550	24150	31450	16950	24200	24385.72	3.69	0	3118	24533	24366	24083	23916	23633	24450	24000	734	7250	5000	18390	50	1	14409333	3530	8.51	0.49	12	0.06	2879.00	49924.00	30250	20241017	-19.01	21600	20240404	13.43	30250	-19.01	20241017	21600	13.43	20240404	30250	-19.01	20241017	21600	13.43	20240404	0.42	N	005090	5000	733 억	531940	N	N	54	N	N
112	20241211	100202	55	60.00	KOSPI		N	N	N	Y	60	N	24500	300	2	1.24	182022600	7473	32.92	24200	24500	24150	31450	16950	24200	24357.37	3.69	0	3465	24533	24366	24083	23916	23633	24450	24000	734	7250	5000	18390	50	1	14409333	3530	8.51	0.49	12	0.05	2879.00	49924.00	30250	20241017	-19.01	21600	20240404	13.43	30250	-19.01	20241017	21600	13.43	20240404	30250	-19.01	20241017	21600	13.43	20240404	0.42	N	005090	5000	733 억	531940	N	N	54	N	N
113	20241211	090203	55	60.00	KOSPI		N	N	N	Y	60	N	24200	0	3	0.00	798600	33	0.15	24200	24200	24200	31450	16950	24200	24200.00	3.69	0	0	24533	24366	24083	23916	23633	24450	24000	734	7250	5000	18390	50	1	14409333	3487	8.41	0.48	12	0.00	2879.00	49924.00	30250	20241017	-20.00	21600	20240404	12.04	30250	-20.00	20241017	21600	12.04	20240404	30250	-20.00	20241017	21600	12.04	20240404	0.42	N	005090	5000	733 억	531940	N	N	54	N	N
114	20241210	160203	55	60.00	KOSPI		N	N	N	Y	60	N	24200	650	2	2.76	545035350	22656	45.79	23800	24250	23800	30600	16500	23550	24057.00	3.67	0	2044	24916	24232	23866	23182	22816	24050	23000	734	7050	5000	17890	50	1	14409333	3487	8.41	0.48	12	0.16	2879.00	49924.00	30250	20241017	-20.00	21600	20240404	12.04	30250	-20.00	20241017	21600	12.04	20240404	30250	-20.00	20241017	21600	12.04	20240404	0.42	N	005090	5000	733 억	528981	N	N	54	N	N
115	20241210	150202	55	60.00	KOSPI		N	N	N	Y	60	N	24100	550	2	2.34	512554050	21312	43.07	23800	24250	23800	30600	16500	23550	24050.02	3.67	0	2196	24916	24232	23866	23182	22816	24050	23000	734	7050	5000	17890	50	1	14409333	3473	8.37	0.48	12	0.15	2879.00	49924.00	30250	20241017	-20.33	21600	20240404	11.57	30250	-20.33	20241017	21600	11.57	20240404	30250	-20.33	20241017	21600	11.57	20240404	0.42	N	005090	5000	733 억	528981	N	N	5	N	N
116	20241210	140202	55	60.00	KOSPI		N	N	N	Y	60	N	24100	550	2	2.34	472344400	19643	39.70	23800	24250	23800	30600	16500	23550	24046.45	3.67	0	2403	24916	24232	23866	23182	22816	24050	23000	734	7050	5000	17890	50	1	14409333	3473	8.37	0.48	12	0.14	2879.00	49924.00	30250	20241017	-20.33	21600	20240404	11.57	30250	-20.33	20241017	21600	11.57	20240404	30250	-20.33	20241017	21600	11.57	20240404	0.42	N	005090	5000	733 억	528981	N	N	5	N	N
117	20241210	130201	55	60.00	KOSPI		N	N	N	Y	60	N	24000	450	2	1.91	431796900	17959	36.30	23800	24250	23800	30600	16500	23550	24043.48	3.67	0	2813	24916	24232	23866	23182	22816	24050	23000	734	7050	5000	17890	50	1	14409333	3458	8.34	0.48	12	0.12	2879.00	49924.00	30250	20241017	-20.66	21600	20240404	11.11	30250	-20.66	20241017	21600	11.11	20240404	30250	-20.66	20241017	21600	11.11	20240404	0.42	N	005090	5000	733 억	528981	N	N	5	N	N
118	20241210	120202	55	60.00	KOSPI		N	N	N	Y	60	N	24000	450	2	1.91	349700050	14532	29.37	23800	24250	23800	30600	16500	23550	24064.14	3.67	0	2960	24916	24232	23866	23182	22816	24050	23000	734	7050	5000	17890	50	1	14409333	3458	8.34	0.48	12	0.10	2879.00	49924.00	30250	20241017	-20.66	21600	20240404	11.11	30250	-20.66	20241017	21600	11.11	20240404	30250	-20.66	20241017	21600	11.11	20240404	0.42	N	005090	5000	733 억	528981	N	N	5	N	N
119	20241210	110201	55	60.00	KOSPI		N	N	N	Y	60	N	24050	500	2	2.12	296087250	12300	24.86	23800	24250	23800	30600	16500	23550	24072.13	3.67	0	3209	24916	24232	23866	23182	22816	24050	23000	734	7050	5000	17890	50	1	14409333	3465	8.35	0.48	12	0.09	2879.00	49924.00	30250	20241017	-20.50	21600	20240404	11.34	30250	-20.50	20241017	21600	11.34	20240404	30250	-20.50	20241017	21600	11.34	20240404	0.42	N	005090	5000	733 억	528981	N	N	5	N	N
120	20241210	100201	55	60.00	KOSPI		N	N	N	Y	60	N	24200	650	2	2.76	218756900	9097	18.39	23800	24250	23800	30600	16500	23550	24047.15	3.67	0	2765	24916	24232	23866	23182	22816	24050	23000	734	7050	5000	17890	50	1	14409333	3487	8.41	0.48	12	0.06	2879.00	49924.00	30250	20241017	-20.00	21600	20240404	12.04	30250	-20.00	20241017	21600	12.04	20240404	30250	-20.00	20241017	21600	12.04	20240404	0.42	N	005090	5000	733 억	528981	N	N	5	N	N
121	20241210	090203	55	60.00	KOSPI		N	N	N	Y	60	N	23950	400	2	1.70	17110000	718	1.45	23800	23950	23800	30600	16500	23550	23830.08	3.67	0	177	24916	24232	23866	23182	22816	24050	23000	734	7050	5000	17890	50	1	14409333	3451	8.32	0.48	12	0.00	2879.00	49924.00	30250	20241017	-20.83	21600	20240404	10.88	30250	-20.83	20241017	21600	10.88	20240404	30250	-20.83	20241017	21600	10.88	20240404	0.42	N	005090	5000	733 억	528981	N	N	5	N	N
122	20241209	160201	55	60.00	KOSPI		N	N	N	Y	60	N	23550	-1250	5	-5.04	1178354600	49286	177.34	24550	24550	23500	32200	17400	24800	23910.04	3.71	0	-7314	25500	25150	24650	24300	23800	24900	24050	734	7400	5000	18840	50	1	14409333	3393	8.18	0.47	12	0.34	2879.00	49924.00	30250	20241017	-22.15	21600	20240404	9.03	30250	-22.15	20241017	21600	9.03	20240404	30250	-22.15	20241017	21600	9.03	20240404	0.41	N	005090	5000	733 억	535255	N	N	5	N	N
123	20241209	150202	55	60.00	KOSPI		N	N	N	Y	60	N	23500	-1300	5	-5.24	1082434850	45224	162.72	24550	24550	23500	32200	17400	24800	23934.96	3.71	0	-6984	25500	25150	24650	24300	23800	24900	24050	734	7400	5000	18840	50	1	14409333	3386	8.16	0.47	12	0.31	2879.00	49924.00	30250	20241017	-22.31	21600	20240404	8.80	30250	-22.31	20241017	21600	8.80	20240404	30250	-22.31	20241017	21600	8.80	20240404	0.41	N	005090	5000	733 억	535255	N	N	22	N	N
124	20241209	140202	55	60.00	KOSPI		N	N	N	Y	60	N	23850	-950	5	-3.83	880527200	36692	132.02	24550	24550	23800	32200	17400	24800	23997.80	3.71	0	-5792	25500	25150	24650	24300	23800	24900	24050	734	7400	5000	18840	50	1	14409333	3437	8.28	0.48	12	0.25	2879.00	49924.00	30250	20241017	-21.16	21600	20240404	10.42	30250	-21.16	20241017	21600	10.42	20240404	30250	-21.16	20241017	21600	10.42	20240404	0.41	N	005090	5000	733 억	535255	N	N	22	N	N
125	20241209	130203	55	60.00	KOSPI		N	N	N	Y	60	N	23950	-850	5	-3.43	814291900	33915	122.03	24550	24550	23800	32200	17400	24800	24009.79	3.71	0	-3812	25500	25150	24650	24300	23800	24900	24050	734	7400	5000	18840	50	1	14409333	3451	8.32	0.48	12	0.24	2879.00	49924.00	30250	20241017	-20.83	21600	20240404	10.88	30250	-20.83	20241017	21600	10.88	20240404	30250	-20.83	20241017	21600	10.88	20240404	0.41	N	005090	5000	733 억	535255	N	N	22	N	N
126	20241209	120202	55	60.00	KOSPI		N	N	N	Y	60	N	24000	-800	5	-3.23	683222350	28425	102.28	24550	24550	23850	32200	17400	24800	24035.97	3.71	0	-3360	25500	25150	24650	24300	23800	24900	24050	734	7400	5000	18840	50	1	14409333	3458	8.34	0.48	12	0.20	2879.00	49924.00	30250	20241017	-20.66	21600	20240404	11.11	30250	-20.66	20241017	21600	11.11	20240404	30250	-20.66	20241017	21600	11.11	20240404	0.41	N	005090	5000	733 억	535255	N	N	22	N	N
127	20241209	110203	55	60.00	KOSPI		N	N	N	Y	60	N	24100	-700	5	-2.82	504092250	20941	75.35	24550	24550	23850	32200	17400	24800	24072.02	3.71	0	-3000	25500	25150	24650	24300	23800	24900	24050	734	7400	5000	18840	50	1	14409333	3473	8.37	0.48	12	0.15	2879.00	49924.00	30250	20241017	-20.33	21600	20240404	11.57	30250	-20.33	20241017	21600	11.57	20240404	30250	-20.33	20241017	21600	11.57	20240404	0.41	N	005090	5000	733 억	535255	N	N	22	N	N
128	20241209	100202	55	60.00	KOSPI		N	N	N	Y	60	N	24050	-750	5	-3.02	395719000	16431	59.12	24550	24550	23850	32200	17400	24800	24083.68	3.71	0	-2933	25500	25150	24650	24300	23800	24900	24050	734	7400	5000	18840	50	1	14409333	3465	8.35	0.48	12	0.11	2879.00	49924.00	30250	20241017	-20.50	21600	20240404	11.34	30250	-20.50	20241017	21600	11.34	20240404	30250	-20.50	20241017	21600	11.34	20240404	0.41	N	005090	5000	733 억	535255	N	N	22	N	N
129	20241209	090201	55	60.00	KOSPI		N	N	N	Y	60	N	24300	-500	5	-2.02	15638250	639	2.30	24550	24550	24300	32200	17400	24800	24473.00	3.71	0	-13	25500	25150	24650	24300	23800	24900	24050	734	7400	5000	18840	50	1	14409333	3501	8.44	0.49	12	0.00	2879.00	49924.00	30250	20241017	-19.67	21600	20240404	12.50	30250	-19.67	20241017	21600	12.50	20240404	30250	-19.67	20241017	21600	12.50	20240404	0.41	N	005090	5000	733 억	535255	N	N	22	N	N
130	20241206	160201	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	24800	-50	5	-0.20	676260600	27620	86.65	24850	25000	24150	32300	17400	24850	24482.05	3.72	0	-294	25683	25266	24983	24566	24283	25125	24425	734	7450	5000	18880	50	1	14409333	3574	8.61	0.50	12	0.19	2879.00	49924.00	30250	20241017	-18.02	21600	20240404	14.81	30250	-18.02	20241017	21600	14.81	20240404	30250	-18.02	20241017	21600	14.81	20240404	0.41	N	005090	5000	733 억	535515	N	N	22	N	N
131	20241206	150200	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	24750	-100	5	-0.40	621960300	25427	79.77	24850	25000	24150	32300	17400	24850	24460.62	3.72	0	-269	25683	25266	24983	24566	24283	25125	24425	734	7450	5000	18880	50	1	14409333	3566	8.60	0.50	12	0.18	2879.00	49924.00	30250	20241017	-18.18	21600	20240404	14.58	30250	-18.18	20241017	21600	14.58	20240404	30250	-18.18	20241017	21600	14.58	20240404	0.41	N	005090	5000	733 억	535515	N	N	13	N	N
132	20241206	140200	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	24450	-400	5	-1.61	587476700	24024	75.37	24850	25000	24150	32300	17400	24850	24453.74	3.72	0	-187	25683	25266	24983	24566	24283	25125	24425	734	7450	5000	18880	50	1	14409333	3523	8.49	0.49	12	0.17	2879.00	49924.00	30250	20241017	-19.17	21600	20240404	13.19	30250	-19.17	20241017	21600	13.19	20240404	30250	-19.17	20241017	21600	13.19	20240404	0.41	N	005090	5000	733 억	535515	N	N	13	N	N
133	20241206	130201	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	24500	-350	5	-1.41	549527000	22470	70.50	24850	25000	24150	32300	17400	24850	24456.03	3.72	0	-163	25683	25266	24983	24566	24283	25125	24425	734	7450	5000	18880	50	1	14409333	3530	8.51	0.49	12	0.16	2879.00	49924.00	30250	20241017	-19.01	21600	20240404	13.43	30250	-19.01	20241017	21600	13.43	20240404	30250	-19.01	20241017	21600	13.43	20240404	0.41	N	005090	5000	733 억	535515	N	N	13	N	N
134	20241206	120201	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	24450	-400	5	-1.61	527374800	21566	67.66	24850	25000	24150	32300	17400	24850	24453.99	3.72	0	33	25683	25266	24983	24566	24283	25125	24425	734	7450	5000	18880	50	1	14409333	3523	8.49	0.49	12	0.15	2879.00	49924.00	30250	20241017	-19.17	21600	20240404	13.19	30250	-19.17	20241017	21600	13.19	20240404	30250	-19.17	20241017	21600	13.19	20240404	0.41	N	005090	5000	733 억	535515	N	N	13	N	N
135	20241206	110201	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	24250	-600	5	-2.41	376765200	15389	48.28	24850	25000	24150	32300	17400	24850	24482.76	3.72	0	-1222	25683	25266	24983	24566	24283	25125	24425	734	7450	5000	18880	50	1	14409333	3494	8.42	0.49	12	0.11	2879.00	49924.00	30250	20241017	-19.83	21600	20240404	12.27	30250	-19.83	20241017	21600	12.27	20240404	30250	-19.83	20241017	21600	12.27	20240404	0.41	N	005090	5000	733 억	535515	N	N	13	N	N
136	20241206	100200	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	24650	-200	5	-0.80	111274450	4493	14.10	24850	25000	24600	32300	17400	24850	24766.18	3.72	0	-290	25683	25266	24983	24566	24283	25125	24425	734	7450	5000	18880	50	1	14409333	3552	8.56	0.49	12	0.03	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	0.41	N	005090	5000	733 억	535515	N	N	13	N	N
137	20241206	090200	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	25000	150	2	0.60	572000	23	0.07	24850	25000	24850	32300	17400	24850	24869.57	3.72	0	4	25683	25266	24983	24566	24283	25125	24425	734	7450	5000	18880	50	1	14409333	3602	8.68	0.50	12	0.00	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	0.41	N	005090	5000	733 억	535515	N	N	13	N	N
138	20241205	160159	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	24850	-500	5	-1.97	794014550	31858	138.24	25400	25400	24700	32950	17750	25350	24923.55	3.81	0	-13304	25983	25666	25283	24966	24583	25825	25125	734	7600	5000	19260	50	1	14409333	3581	8.63	0.50	12	0.22	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	549551	N	N	13	N	N
139	20241205	150200	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	24800	-550	5	-2.17	766808450	30761	133.48	25400	25400	24700	32950	17750	25350	24927.94	3.81	0	-12604	25983	25666	25283	24966	24583	25825	25125	734	7600	5000	19260	50	1	14409333	3574	8.61	0.50	12	0.21	2879.00	49924.00	30250	20241017	-18.02	21600	20240404	14.81	30250	-18.02	20241017	21600	14.81	20240404	30250	-18.02	20241017	21600	14.81	20240404	0.40	N	005090	5000	733 억	549551	N	N	70	N	N
140	20241205	140158	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	24900	-450	5	-1.78	569226000	22788	98.88	25400	25400	24800	32950	17750	25350	24979.20	3.81	0	-8751	25983	25666	25283	24966	24583	25825	25125	734	7600	5000	19260	50	1	14409333	3588	8.65	0.50	12	0.16	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	549551	N	N	70	N	N
141	20241205	130200	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	24950	-400	5	-1.58	505877100	20244	87.84	25400	25400	24800	32950	17750	25350	24988.99	3.81	0	-7927	25983	25666	25283	24966	24583	25825	25125	734	7600	5000	19260	50	1	14409333	3595	8.67	0.50	12	0.14	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	549551	N	N	70	N	N
142	20241205	120200	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	24850	-500	5	-1.97	385251200	15392	66.79	25400	25400	24800	32950	17750	25350	25029.31	3.81	0	-7080	25983	25666	25283	24966	24583	25825	25125	734	7600	5000	19260	50	1	14409333	3581	8.63	0.50	12	0.11	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	549551	N	N	70	N	N
143	20241205	110159	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	25050	-300	5	-1.18	206172450	8221	35.67	25400	25400	24950	32950	17750	25350	25078.76	3.81	0	-4992	25983	25666	25283	24966	24583	25825	25125	734	7600	5000	19260	50	1	14409333	3610	8.70	0.50	12	0.06	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	0.40	N	005090	5000	733 억	549551	N	N	70	N	N
144	20241205	100158	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	25050	-300	5	-1.18	182009500	7257	31.49	25400	25400	24950	32950	17750	25350	25080.54	3.81	0	-4306	25983	25666	25283	24966	24583	25825	25125	734	7600	5000	19260	50	1	14409333	3610	8.70	0.50	12	0.05	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	0.40	N	005090	5000	733 억	549551	N	N	70	N	N
145	20241205	090159	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	25350	0	3	0.00	863150	34	0.15	25400	25400	25350	32950	17750	25350	25386.76	3.81	0	12	25983	25666	25283	24966	24583	25825	25125	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	0.40	N	005090	5000	733 억	549551	N	N	70	N	N
146	20241204	160157	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	25350	-300	5	-1.17	581428200	23042	137.77	25200	25600	24900	33300	18000	25650	25233.34	3.85	0	-6870	26116	25882	25466	25232	24816	26000	25350	734	7650	5000	19490	50	1	14409333	3653	8.81	0.51	12	0.16	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	555267	N	N	70	N	N
147	20241204	150158	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	25150	-500	5	-1.95	559961100	22192	132.69	25200	25600	24900	33300	18000	25650	25232.57	3.85	0	-6330	26116	25882	25466	25232	24816	26000	25350	734	7650	5000	19490	50	1	14409333	3624	8.74	0.50	12	0.15	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	555267	N	N	34	N	N
148	20241204	140157	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	25200	-450	5	-1.75	467331100	18508	110.66	25200	25600	24900	33300	18000	25650	25250.22	3.85	0	-4906	26116	25882	25466	25232	24816	26000	25350	734	7650	5000	19490	50	1	14409333	3631	8.75	0.50	12	0.13	2879.00	49924.00	30250	20241017	-16.69	21600	20240404	16.67	30250	-16.69	20241017	21600	16.67	20240404	30250	-16.69	20241017	21600	16.67	20240404	0.39	N	005090	5000	733 억	555267	N	N	34	N	N
149	20241204	130157	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	25400	-250	5	-0.97	435047150	17231	103.03	25200	25600	24900	33300	18000	25650	25247.93	3.85	0	-4047	26116	25882	25466	25232	24816	26000	25350	734	7650	5000	19490	50	1	14409333	3660	8.82	0.51	12	0.12	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	555267	N	N	34	N	N
150	20241204	120157	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	25400	-250	5	-0.97	414190300	16409	98.11	25200	25600	24900	33300	18000	25650	25241.65	3.85	0	-3625	26116	25882	25466	25232	24816	26000	25350	734	7650	5000	19490	50	1	14409333	3660	8.82	0.51	12	0.11	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	555267	N	N	34	N	N
151	20241204	110155	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	25400	-250	5	-0.97	327325200	12976	77.58	25200	25600	24900	33300	18000	25650	25225.43	3.85	0	-2593	26116	25882	25466	25232	24816	26000	25350	734	7650	5000	19490	50	1	14409333	3660	8.82	0.51	12	0.09	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	555267	N	N	34	N	N
152	20241204	100155	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	25400	-250	5	-0.97	273259150	10846	64.85	25200	25450	24900	33300	18000	25650	25194.46	3.85	0	-1107	26116	25882	25466	25232	24816	26000	25350	734	7650	5000	19490	50	1	14409333	3660	8.82	0.51	12	0.08	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	555267	N	N	34	N	N
153	20241204	090158	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	25200	-450	5	-1.75	96446700	3846	23.00	25200	25200	24900	33300	18000	25650	25077.15	3.85	0	2052	26116	25882	25466	25232	24816	26000	25350	734	7650	5000	19490	50	1	14409333	3631	8.75	0.50	12	0.03	2879.00	49924.00	30250	20241017	-16.69	21600	20240404	16.67	30250	-16.69	20241017	21600	16.67	20240404	30250	-16.69	20241017	21600	16.67	20240404	0.39	N	005090	5000	733 억	555267	N	N	34	N	N
154	20241203	160205	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	25650	650	2	2.60	423880050	16704	53.49	25150	25700	25050	32500	17500	25000	25375.47	3.81	0	6294	25900	25450	25200	24750	24500	25325	24625	734	7500	5000	19000	50	1	14409333	3696	8.91	0.51	12	0.12	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	0.38	N	005090	5000	733 억	548989	N	N	34	N	N
155	20241203	150206	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	25650	650	2	2.60	397516400	15674	50.19	25150	25700	25050	32500	17500	25000	25361.52	3.81	0	6487	25900	25450	25200	24750	24500	25325	24625	734	7500	5000	19000	50	1	14409333	3696	8.91	0.51	12	0.11	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	0.38	N	005090	5000	733 억	548989	N	N	0	N	N
156	20241203	140201	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	25500	500	2	2.00	336314400	13279	42.52	25150	25500	25050	32500	17500	25000	25326.79	3.81	0	5024	25900	25450	25200	24750	24500	25325	24625	734	7500	5000	19000	50	1	14409333	3674	8.86	0.51	12	0.09	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	548989	N	N	0	N	N
157	20241203	130206	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	25500	500	2	2.00	301697500	11921	38.17	25150	25500	25050	32500	17500	25000	25308.07	3.81	0	4915	25900	25450	25200	24750	24500	25325	24625	734	7500	5000	19000	50	1	14409333	3674	8.86	0.51	12	0.08	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	548989	N	N	0	N	N
158	20241203	120213	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	25450	450	2	1.80	195436000	7731	24.76	25150	25450	25050	32500	17500	25000	25279.52	3.81	0	3602	25900	25450	25200	24750	24500	25325	24625	734	7500	5000	19000	50	1	14409333	3667	8.84	0.51	12	0.05	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	548989	N	N	0	N	N
159	20241203	110205	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	25400	400	2	1.60	158423000	6273	20.09	25150	25450	25050	32500	17500	25000	25254.74	3.81	0	3508	25900	25450	25200	24750	24500	25325	24625	734	7500	5000	19000	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	0.38	N	005090	5000	733 억	548989	N	N	0	N	N
160	20241203	100158	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	25200	200	2	0.80	49342650	1961	6.28	25150	25250	25050	32500	17500	25000	25161.98	3.81	0	199	25900	25450	25200	24750	24500	25325	24625	734	7500	5000	19000	50	1	14409333	3631	8.75	0.50	12	0.01	2879.00	49924.00	30250	20241017	-16.69	21600	20240404	16.67	30250	-16.69	20241017	21600	16.67	20240404	30250	-16.69	20241017	21600	16.67	20240404	0.38	N	005090	5000	733 억	548989	N	N	0	N	N
161	20241203	090158	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	25150	150	2	0.60	1609600	64	0.20	25150	25150	25150	32500	17500	25000	25150.00	3.81	0	-4	25900	25450	25200	24750	24500	25325	24625	734	7500	5000	19000	50	1	14409333	3624	8.74	0.50	12	0.00	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	0.38	N	005090	5000	733 억	548989	N	N	0	N	N
162	20241202	160155	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	25000	-500	5	-1.96	749205100	29795	85.67	25500	25650	24950	33150	17850	25500	25145.46	3.83	0	-3221	26566	26032	25666	25132	24766	25850	24950	734	7650	5000	19380	50	1	14409333	3602	8.68	0.50	12	0.21	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	0.37	N	005090	5000	733 억	551808	N	N	0	N	N
163	20241202	150159	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	25050	-450	5	-1.76	709483850	28208	81.10	25500	25650	24950	33150	17850	25500	25151.87	3.83	0	-2529	26566	26032	25666	25132	24766	25850	24950	734	7650	5000	19380	50	1	14409333	3610	8.70	0.50	12	0.20	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	0.37	N	005090	5000	733 억	551808	N	N	0	N	N
164	20241202	140200	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	25100	-400	5	-1.57	627861350	24947	71.73	25500	25650	24950	33150	17850	25500	25167.81	3.83	0	-2736	26566	26032	25666	25132	24766	25850	24950	734	7650	5000	19380	50	1	14409333	3617	8.72	0.50	12	0.17	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	0.37	N	005090	5000	733 억	551808	N	N	0	N	N
165	20241202	130201	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	25000	-500	5	-1.96	521462700	20699	59.51	25500	25650	25000	33150	17850	25500	25192.65	3.83	0	-4430	26566	26032	25666	25132	24766	25850	24950	734	7650	5000	19380	50	1	14409333	3602	8.68	0.50	12	0.14	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	0.37	N	005090	5000	733 억	551808	N	N	0	N	N
166	20241202	120205	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	25100	-400	5	-1.57	409689250	16238	46.69	25500	25650	25000	33150	17850	25500	25230.28	3.83	0	-4375	26566	26032	25666	25132	24766	25850	24950	734	7650	5000	19380	50	1	14409333	3617	8.72	0.50	12	0.11	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	0.37	N	005090	5000	733 억	551808	N	N	0	N	N
167	20241202	110155	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	25200	-300	5	-1.18	245340050	9689	27.86	25500	25650	25150	33150	17850	25500	25321.50	3.83	0	-4182	26566	26032	25666	25132	24766	25850	24950	734	7650	5000	19380	50	1	14409333	3631	8.75	0.50	12	0.07	2879.00	49924.00	30250	20241017	-16.69	21600	20240404	16.67	30250	-16.69	20241017	21600	16.67	20240404	30250	-16.69	20241017	21600	16.67	20240404	0.37	N	005090	5000	733 억	551808	N	N	0	N	N
168	20241202	100155	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	25250	-250	5	-0.98	157953300	6223	17.89	25500	25650	25250	33150	17850	25500	25382.18	3.83	0	-1892	26566	26032	25666	25132	24766	25850	24950	734	7650	5000	19380	50	1	14409333	3638	8.77	0.51	12	0.04	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	0.37	N	005090	5000	733 억	551808	N	N	0	N	N
169	20241202	090156	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	25500	0	3	0.00	13771300	540	1.55	25500	25650	25500	33150	17850	25500	25502.41	3.83	0	89	26566	26032	25666	25132	24766	25850	24950	734	7650	5000	19380	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	0.37	N	005090	5000	733 억	551808	N	N	0	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History