KissMeData/071320/price/prices-20241101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

2024-11-29 18:12:48 +09:00

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160654	55	60.00	KOSPI	신고가	전기.가스업	N	N	N	Y	60	N	59100	900	2	1.55	1873881400	31863	144.11	58500	59500	57100	75600	40800	58200	58810.58	3.37	8948	59800	59000	57600	56800	55400	59400	57200	579	17400	5000	38410	100	1	11578744	6843	3.43	0.33	12	0.28	17222.00	180371.00	59500	20241129	-0.67	23300	20231122	153.65	59500	-0.67	20241129	24450	141.72	20240102	59500	-0.67	20241129	23700	149.37	20231129	0.09	N	071320	5000	578 억	389965	N	N	0	N	N
3	20241129	150710	55	60.00	KOSPI	신고가	전기.가스업	N	N	N	Y	60	N	59100	900	2	1.55	1800535000	30622	138.50	58500	59500	57100	75600	40800	58200	58798.74	3.37	8902	59800	59000	57600	56800	55400	59400	57200	579	17400	5000	38410	100	1	11578744	6843	3.43	0.33	12	0.26	17222.00	180371.00	59500	20241129	-0.67	23300	20231122	153.65	59500	-0.67	20241129	24450	141.72	20240102	59500	-0.67	20241129	23700	149.37	20231129	0.09	N	071320	5000	578 억	389965	N	N	0	N	N
4	20241129	140712	55	60.00	KOSPI	신고가	전기.가스업	N	N	N	Y	60	N	59200	1000	2	1.72	1432875100	24405	110.38	58500	59500	57100	75600	40800	58200	58712.36	3.37	8261	59800	59000	57600	56800	55400	59400	57200	579	17400	5000	38410	100	1	11578744	6855	3.44	0.33	12	0.21	17222.00	180371.00	59500	20241129	-0.50	23300	20231122	154.08	59500	-0.50	20241129	24450	142.13	20240102	59500	-0.50	20241129	23700	149.79	20231129	0.09	N	071320	5000	578 억	389965	N	N	0	N	N
5	20241129	130710	55	60.00	KOSPI	신고가	전기.가스업	N	N	N	Y	60	N	59100	900	2	1.55	1023145600	17489	79.10	58500	59200	57100	75600	40800	58200	58502.24	3.37	5737	59800	59000	57600	56800	55400	59400	57200	579	17400	5000	38410	100	1	11578744	6843	3.43	0.33	12	0.15	17222.00	180371.00	59200	20241129	-0.17	23300	20231122	153.65	59200	-0.17	20241129	24450	141.72	20240102	59200	-0.17	20241129	23700	149.37	20231129	0.09	N	071320	5000	578 억	389965	N	N	0	N	N
6	20241129	120712	55	60.00	KOSPI	신고가	전기.가스업	N	N	N	Y	60	N	58800	600	2	1.03	791353700	13554	61.30	58500	59100	57100	75600	40800	58200	58385.25	3.37	3483	59800	59000	57600	56800	55400	59400	57200	579	17400	5000	38410	100	1	11578744	6808	3.41	0.33	12	0.12	17222.00	180371.00	59100	20241129	-0.51	23300	20231122	152.36	59100	-0.51	20241129	24450	140.49	20240102	59100	-0.51	20241129	23700	148.10	20231129	0.09	N	071320	5000	578 억	389965	N	N	0	N	N
7	20241129	110714	55	60.00	KOSPI	신고가	전기.가스업	N	N	N	Y	60	N	58200	0	3	0.00	674659100	11564	52.30	58500	59100	57100	75600	40800	58200	58341.33	3.37	2832	59800	59000	57600	56800	55400	59400	57200	579	17400	5000	38410	100	1	11578744	6739	3.38	0.32	12	0.10	17222.00	180371.00	59100	20241129	-1.52	23300	20231122	149.79	59100	-1.52	20241129	24450	138.04	20240102	59100	-1.52	20241129	23700	145.57	20231129	0.09	N	071320	5000	578 억	389965	N	N	0	N	N
8	20241129	100709	55	60.00	KOSPI	신고가	전기.가스업	N	N	N	Y	60	N	58200	0	3	0.00	325832600	5616	25.40	58500	58600	57100	75600	40800	58200	58018.63	3.37	495	59800	59000	57600	56800	55400	59400	57200	579	17400	5000	38410	100	1	11578744	6739	3.38	0.32	12	0.05	17222.00	180371.00	58600	20241127	-0.68	23300	20231122	149.79	58600	0.00	20241127	24450	138.04	20240102	58600	-0.68	20241127	23700	145.57	20231129	0.09	N	071320	5000	578 억	389965	N	N	0	N	N
9	20241129	090711	55	60.00	KOSPI	신고가	전기.가스업	N	N	N	Y	60	N	57800	-400	5	-0.69	37026100	636	2.88	58500	58600	57800	75600	40800	58200	58217.14	3.37	-26	59800	59000	57600	56800	55400	59400	57200	579	17400	5000	38410	100	1	11578744	6693	3.36	0.32	12	0.01	17222.00	180371.00	58600	20241127	-1.37	23300	20231122	148.07	58600	0.00	20241127	24450	136.40	20240102	58600	-1.37	20241127	23700	143.88	20231129	0.09	N	071320	5000	578 억	389965	N	N	0	N	N
10	20241128	160703	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	58200	2100	2	3.74	1269997000	22077	44.33	56800	58400	56200	72900	39300	56100	57525.40	3.35	6630	59500	57800	56900	55200	54300	57350	54750	579	16800	5000	37020	100	1	11578744	6739	3.38	0.32	12	0.19	17222.00	180371.00	58600	20241127	-0.68	23300	20231121	149.79	58600	-0.68	20241127	24450	138.04	20240102	58600	-0.68	20241127	23700	145.57	20231128	0.06	N	071320	5000	578 억	388425	N	N	0	N	N
11	20241128	150715	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	57500	1400	2	2.50	1027401900	17896	35.93	56800	58100	56200	72900	39300	56100	57409.58	3.35	3484	59500	57800	56900	55200	54300	57350	54750	579	16800	5000	37020	100	1	11578744	6658	3.34	0.32	12	0.15	17222.00	180371.00	58600	20241127	-1.88	23300	20231121	146.78	58600	-1.88	20241127	24450	135.17	20240102	58600	-1.88	20241127	23700	142.62	20231128	0.06	N	071320	5000	578 억	388425	N	N	0	N	N
12	20241128	140713	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	57400	1300	2	2.32	892843300	15557	31.24	56800	58100	56200	72900	39300	56100	57391.74	3.35	3572	59500	57800	56900	55200	54300	57350	54750	579	16800	5000	37020	100	1	11578744	6646	3.33	0.32	12	0.13	17222.00	180371.00	58600	20241127	-2.05	23300	20231121	146.35	58600	-2.05	20241127	24450	134.76	20240102	58600	-2.05	20241127	23700	142.19	20231128	0.06	N	071320	5000	578 억	388425	N	N	0	N	N
13	20241128	130711	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	58000	1900	2	3.39	802755900	13989	28.09	56800	58100	56200	72900	39300	56100	57384.80	3.35	3139	59500	57800	56900	55200	54300	57350	54750	579	16800	5000	37020	100	1	11578744	6716	3.37	0.32	12	0.12	17222.00	180371.00	58600	20241127	-1.02	23300	20231121	148.93	58600	-1.02	20241127	24450	137.22	20240102	58600	-1.02	20241127	23700	144.73	20231128	0.06	N	071320	5000	578 억	388425	N	N	0	N	N
14	20241128	120714	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	57600	1500	2	2.67	634835400	11088	22.26	56800	58100	56200	72900	39300	56100	57254.27	3.35	2311	59500	57800	56900	55200	54300	57350	54750	579	16800	5000	37020	100	1	11578744	6669	3.34	0.32	12	0.10	17222.00	180371.00	58600	20241127	-1.71	23300	20231121	147.21	58600	-1.71	20241127	24450	135.58	20240102	58600	-1.71	20241127	23700	143.04	20231128	0.06	N	071320	5000	578 억	388425	N	N	0	N	N
15	20241128	110716	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	57000	900	2	1.60	469803900	8202	16.47	56800	58100	56200	72900	39300	56100	57279.19	3.35	586	59500	57800	56900	55200	54300	57350	54750	579	16800	5000	37020	100	1	11578744	6600	3.31	0.32	12	0.07	17222.00	180371.00	58600	20241127	-2.73	23300	20231121	144.64	58600	-2.73	20241127	24450	133.13	20240102	58600	-2.73	20241127	23700	140.51	20231128	0.06	N	071320	5000	578 억	388425	N	N	0	N	N
16	20241128	100714	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	57400	1300	2	2.32	374385300	6529	13.11	56800	58100	56200	72900	39300	56100	57341.91	3.35	122	59500	57800	56900	55200	54300	57350	54750	579	16800	5000	37020	100	1	11578744	6646	3.33	0.32	12	0.06	17222.00	180371.00	58600	20241127	-2.05	23300	20231121	146.35	58600	-2.05	20241127	24450	134.76	20240102	58600	-2.05	20241127	23700	142.19	20231128	0.06	N	071320	5000	578 억	388425	N	N	0	N	N
17	20241128	090712	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	57100	1000	2	1.78	162943000	2840	5.70	56800	58100	56200	72900	39300	56100	57374.30	3.35	419	59500	57800	56900	55200	54300	57350	54750	579	16800	5000	37020	100	1	11578744	6611	3.32	0.32	12	0.02	17222.00	180371.00	58600	20241127	-2.56	23300	20231121	145.06	58600	-2.56	20241127	24450	133.54	20240102	58600	-2.56	20241127	23700	140.93	20231128	0.06	N	071320	5000	578 억	388425	N	N	0	N	N
18	20241127	160656	55	60.00	KOSPI	신고가	전기.가스업	N	N	N	Y	60	N	56100	-200	5	-0.36	2859561000	49777	75.61	56500	58600	56000	73100	39500	56300	57448.57	3.38	4923	58500	57400	55400	54300	52300	57950	54850	579	16800	5000	37150	100	1	11578744	6496	3.26	0.31	12	0.43	17222.00	180371.00	58600	20241127	-4.27	23300	20231121	140.77	58600	-4.27	20241127	24450	129.45	20240102	58600	-4.27	20241127	23700	136.71	20231127	0.05	N	071320	5000	578 억	390908	N	N	0	N	N
19	20241127	150709	55	60.00	KOSPI	신고가	전기.가스업	N	N	N	Y	60	N	56700	400	2	0.71	2695595700	46868	71.19	56500	58600	56100	73100	39500	56300	57514.63	3.38	4680	58500	57400	55400	54300	52300	57950	54850	579	16800	5000	37150	100	1	11578744	6565	3.29	0.31	12	0.40	17222.00	180371.00	58600	20241127	-3.24	23300	20231121	143.35	58600	-3.24	20241127	24450	131.90	20240102	58600	-3.24	20241127	23700	139.24	20231127	0.05	N	071320	5000	578 억	390908	N	N	0	N	N
20	20241127	140709	55	60.00	KOSPI	신고가	전기.가스업	N	N	N	Y	60	N	56600	300	2	0.53	2473735700	42963	65.26	56500	58600	56100	73100	39500	56300	57578.28	3.38	3815	58500	57400	55400	54300	52300	57950	54850	579	16800	5000	37150	100	1	11578744	6554	3.29	0.31	12	0.37	17222.00	180371.00	58600	20241127	-3.41	23300	20231121	142.92	58600	-3.41	20241127	24450	131.49	20240102	58600	-3.41	20241127	23700	138.82	20231127	0.05	N	071320	5000	578 억	390908	N	N	0	N	N
21	20241127	130703	55	60.00	KOSPI	신고가	전기.가스업	N	N	N	Y	60	N	57200	900	2	1.60	2173058800	37661	57.20	56500	58600	56400	73100	39500	56300	57700.51	3.38	2918	58500	57400	55400	54300	52300	57950	54850	579	16800	5000	37150	100	1	11578744	6623	3.32	0.32	12	0.33	17222.00	180371.00	58600	20241127	-2.39	23300	20231121	145.49	58600	-2.39	20241127	24450	133.95	20240102	58600	-2.39	20241127	23700	141.35	20231127	0.05	N	071320	5000	578 억	390908	N	N	0	N	N
22	20241127	120709	55	60.00	KOSPI	신고가	전기.가스업	N	N	N	Y	60	N	57100	800	2	1.42	1944356100	33653	51.12	56500	58600	56400	73100	39500	56300	57776.61	3.38	2915	58500	57400	55400	54300	52300	57950	54850	579	16800	5000	37150	100	1	11578744	6611	3.32	0.32	12	0.29	17222.00	180371.00	58600	20241127	-2.56	23300	20231121	145.06	58600	-2.56	20241127	24450	133.54	20240102	58600	-2.56	20241127	23700	140.93	20231127	0.05	N	071320	5000	578 억	390908	N	N	0	N	N
23	20241127	110708	55	60.00	KOSPI	신고가	전기.가스업	N	N	N	Y	60	N	57800	1500	2	2.66	1707148200	29500	44.81	56500	58600	56400	73100	39500	56300	57869.43	3.38	1901	58500	57400	55400	54300	52300	57950	54850	579	16800	5000	37150	100	1	11578744	6693	3.36	0.32	12	0.25	17222.00	180371.00	58600	20241127	-1.37	23300	20231121	148.07	58600	-1.37	20241127	24450	136.40	20240102	58600	-1.37	20241127	23700	143.88	20231127	0.05	N	071320	5000	578 억	390908	N	N	0	N	N
24	20241127	100707	55	60.00	KOSPI	신고가	전기.가스업	N	N	N	Y	60	N	58400	2100	2	3.73	1297653200	22399	34.02	56500	58600	56400	73100	39500	56300	57933.53	3.38	531	58500	57400	55400	54300	52300	57950	54850	579	16800	5000	37150	100	1	11578744	6762	3.39	0.32	12	0.19	17222.00	180371.00	58600	20241127	-0.34	23300	20231121	150.64	58600	-0.34	20241127	24450	138.85	20240102	58600	-0.34	20241127	23700	146.41	20231127	0.05	N	071320	5000	578 억	390908	N	N	0	N	N
25	20241127	090705	55	60.00	KOSPI	신고가	전기.가스업	N	N	N	Y	60	N	58000	1700	2	3.02	357255300	6185	9.39	56500	58500	56400	73100	39500	56300	57761.57	3.38	-130	58500	57400	55400	54300	52300	57950	54850	579	16800	5000	37150	100	1	11578744	6716	3.37	0.32	12	0.05	17222.00	180371.00	58500	20241127	-0.85	23300	20231121	148.93	58500	-0.85	20241127	24450	137.22	20240102	58500	-0.85	20241127	23700	144.73	20231127	0.05	N	071320	5000	578 억	390908	N	N	0	N	N
26	20241126	160659	55	60.00	KOSPI	신고가	전기.가스업	N	N	N	Y	60	N	56300	2900	2	5.43	3639682300	65582	145.42	53800	56500	53400	69400	37400	53400	55498.16	3.34	2711	55833	54616	52283	51066	48733	55225	51675	579	16000	5000	35240	100	1	11578744	6519	3.27	0.31	12	0.57	17222.00	180371.00	56500	20241126	-0.35	23200	20231117	142.67	56500	-0.35	20241126	24450	130.27	20240102	56500	-0.35	20241126	23700	137.55	20231127	0.05	N	071320	5000	578 억	386300	N	N	1	N	N
27	20241126	150704	55	60.00	KOSPI	신고가	전기.가스업	N	N	N	Y	60	N	56000	2600	2	4.87	3553884000	64055	142.03	53800	56500	53400	69400	37400	53400	55481.79	3.34	2767	55833	54616	52283	51066	48733	55225	51675	579	16000	5000	35240	100	1	11578744	6484	3.25	0.31	12	0.55	17222.00	180371.00	56500	20241126	-0.88	23200	20231117	141.38	56500	-0.88	20241126	24450	129.04	20240102	56500	-0.88	20241126	23700	136.29	20231127	0.05	N	071320	5000	578 억	386300	N	N	1	N	N
28	20241126	140703	55	60.00	KOSPI	신고가	전기.가스업	N	N	N	Y	60	N	56000	2600	2	4.87	3187122800	57499	127.50	53800	56500	53400	69400	37400	53400	55429.22	3.34	2137	55833	54616	52283	51066	48733	55225	51675	579	16000	5000	35240	100	1	11578744	6484	3.25	0.31	12	0.50	17222.00	180371.00	56500	20241126	-0.88	23200	20231117	141.38	56500	-0.88	20241126	24450	129.04	20240102	56500	-0.88	20241126	23700	136.29	20231127	0.05	N	071320	5000	578 억	386300	N	N	1	N	N
29	20241126	130700	55	60.00	KOSPI	신고가	전기.가스업	N	N	N	Y	60	N	55900	2500	2	4.68	2691010100	48658	107.89	53800	56000	53400	69400	37400	53400	55304.62	3.34	1663	55833	54616	52283	51066	48733	55225	51675	579	16000	5000	35240	100	1	11578744	6473	3.25	0.31	12	0.42	17222.00	180371.00	56000	20241126	-0.18	23200	20231117	140.95	56000	-0.18	20241126	24450	128.63	20240102	56000	-0.18	20241126	23700	135.86	20231127	0.05	N	071320	5000	578 억	386300	N	N	1	N	N
30	20241126	120706	55	60.00	KOSPI	신고가	전기.가스업	N	N	N	Y	60	N	55600	2200	2	4.12	2417691300	43757	97.02	53800	56000	53400	69400	37400	53400	55252.72	3.34	1839	55833	54616	52283	51066	48733	55225	51675	579	16000	5000	35240	100	1	11578744	6438	3.23	0.31	12	0.38	17222.00	180371.00	56000	20241126	-0.71	23200	20231117	139.66	56000	-0.71	20241126	24450	127.40	20240102	56000	-0.71	20241126	23700	134.60	20231127	0.05	N	071320	5000	578 억	386300	N	N	1	N	N
31	20241126	110711	55	60.00	KOSPI	신고가	전기.가스업	N	N	N	Y	60	N	55500	2100	2	3.93	2163895300	39185	86.89	53800	56000	53400	69400	37400	53400	55222.59	3.34	1849	55833	54616	52283	51066	48733	55225	51675	579	16000	5000	35240	100	1	11578744	6426	3.22	0.31	12	0.34	17222.00	180371.00	56000	20241126	-0.89	23200	20231117	139.22	56000	-0.89	20241126	24450	126.99	20240102	56000	-0.89	20241126	23700	134.18	20231127	0.05	N	071320	5000	578 억	386300	N	N	1	N	N
32	20241126	100711	55	60.00	KOSPI	신고가	전기.가스업	N	N	N	Y	60	N	54800	1400	2	2.62	1524590200	27669	61.35	53800	55500	53400	69400	37400	53400	55101.08	3.34	896	55833	54616	52283	51066	48733	55225	51675	579	16000	5000	35240	100	1	11578744	6345	3.18	0.30	12	0.24	17222.00	180371.00	55500	20241126	-1.26	23200	20231117	136.21	55500	-1.26	20241126	24450	124.13	20240102	55500	-1.26	20241126	23700	131.22	20231127	0.05	N	071320	5000	578 억	386300	N	N	1	N	N
33	20241126	090705	55	60.00	KOSPI	신고가	전기.가스업	N	N	N	Y	60	N	54900	1500	2	2.81	407067300	7440	16.50	53800	55300	53400	69400	37400	53400	54713.52	3.34	-722	55833	54616	52283	51066	48733	55225	51675	579	16000	5000	35240	100	1	11578744	6357	3.19	0.30	12	0.06	17222.00	180371.00	55300	20241126	-0.72	23200	20231117	136.64	55300	-0.72	20241126	24450	124.54	20240102	55300	-0.72	20241126	23700	131.65	20231127	0.05	N	071320	5000	578 억	386300	N	N	1	N	N
34	20241125	160648	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	53400	2800	2	5.53	2365609150	44962	563.65	50600	53500	49950	65700	35500	50600	52613.35	3.27	11338	51933	51266	50433	49766	48933	51600	50100	579	15100	5000	33390	100	1	11578744	6183	3.10	0.30	12	0.39	17222.00	180371.00	53900	20240618	-0.93	23200	20231117	130.17	53900	-0.93	20240618	24450	118.40	20240102	53900	-0.93	20240618	23700	125.32	20231127	0.06	N	071320	5000	578 억	378526	N	N	1	N	N
35	20241125	150701	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	53000	2400	2	4.74	2251709550	42826	536.87	50600	53500	49950	65700	35500	50600	52578.28	3.27	11322	51933	51266	50433	49766	48933	51600	50100	579	15100	5000	33390	100	1	11578744	6137	3.08	0.29	12	0.37	17222.00	180371.00	53900	20240618	-1.67	23200	20231117	128.45	53900	-1.67	20240618	24450	116.77	20240102	53900	-1.67	20240618	23700	123.63	20231127	0.06	N	071320	5000	578 억	378526	N	N	0	N	N
36	20241125	140700	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	53200	2600	2	5.14	1847960850	35251	441.91	50600	53300	49950	65700	35500	50600	52423.14	3.27	10358	51933	51266	50433	49766	48933	51600	50100	579	15100	5000	33390	100	1	11578744	6160	3.09	0.29	12	0.30	17222.00	180371.00	53900	20240618	-1.30	23200	20231117	129.31	53900	-1.30	20240618	24450	117.59	20240102	53900	-1.30	20240618	23700	124.47	20231127	0.06	N	071320	5000	578 억	378526	N	N	0	N	N
37	20241125	130653	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	53000	2400	2	4.74	1562953350	29879	374.56	50600	53000	49950	65700	35500	50600	52309.66	3.27	9221	51933	51266	50433	49766	48933	51600	50100	579	15100	5000	33390	100	1	11578744	6137	3.08	0.29	12	0.26	17222.00	180371.00	53900	20240618	-1.67	23200	20231117	128.45	53900	-1.67	20240618	24450	116.77	20240102	53900	-1.67	20240618	23700	123.63	20231127	0.06	N	071320	5000	578 억	378526	N	N	0	N	N
38	20241125	120703	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	52500	1900	2	3.75	1264121250	24208	303.47	50600	52600	49950	65700	35500	50600	52219.42	3.27	8532	51933	51266	50433	49766	48933	51600	50100	579	15100	5000	33390	100	1	11578744	6079	3.05	0.29	12	0.21	17222.00	180371.00	53900	20240618	-2.60	23200	20231117	126.29	53900	-2.60	20240618	24450	114.72	20240102	53900	-2.60	20240618	23700	121.52	20231127	0.06	N	071320	5000	578 억	378526	N	N	0	N	N
39	20241125	110656	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	52300	1700	2	3.36	974172150	18679	234.16	50600	52600	49950	65700	35500	50600	52153.67	3.27	7813	51933	51266	50433	49766	48933	51600	50100	579	15100	5000	33390	100	1	11578744	6056	3.04	0.29	12	0.16	17222.00	180371.00	53900	20240618	-2.97	23200	20231117	125.43	53900	-2.97	20240618	24450	113.91	20240102	53900	-2.97	20240618	23700	120.68	20231127	0.06	N	071320	5000	578 억	378526	N	N	0	N	N
40	20241125	100650	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	52500	1900	2	3.75	731657050	14054	176.18	50600	52600	49950	65700	35500	50600	52060.83	3.27	7442	51933	51266	50433	49766	48933	51600	50100	579	15100	5000	33390	100	1	11578744	6079	3.05	0.29	12	0.12	17222.00	180371.00	53900	20240618	-2.60	23200	20231117	126.29	53900	-2.60	20240618	24450	114.72	20240102	53900	-2.60	20240618	23700	121.52	20231127	0.06	N	071320	5000	578 억	378526	N	N	0	N	N
41	20241125	090650	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	50100	-500	5	-0.99	6825050	135	1.69	50600	51000	49950	65700	35500	50600	50554.58	3.27	-21	51933	51266	50433	49766	48933	51600	50100	579	15100	5000	33390	100	1	11578744	5801	2.91	0.28	12	0.00	17222.00	180371.00	53900	20240618	-7.05	23200	20231117	115.95	53900	-7.05	20240618	24450	104.91	20240102	53900	-7.05	20240618	23700	111.39	20231127	0.06	N	071320	5000	578 억	378526	N	N	0	N	N
42	20241122	160616	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	50600	300	2	0.60	400522200	7971	118.46	50300	51100	49600	65300	35300	50300	50247.38	3.27	413	52100	51200	50600	49700	49100	50900	49400	579	15000	5000	33190	100	1	11578744	5859	2.94	0.28	12	0.07	17222.00	180371.00	53900	20240618	-6.12	23100	20231115	119.05	53900	-6.12	20240618	24450	106.95	20240102	53900	-6.12	20240618	23300	117.17	20231122	0.05	N	071320	5000	578 억	378100	N	N	3	N	N
43	20241122	150623	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	50700	400	2	0.80	370169500	7371	109.54	50300	51100	49600	65300	35300	50300	50219.71	3.27	440	52100	51200	50600	49700	49100	50900	49400	579	15000	5000	33190	100	1	11578744	5870	2.94	0.28	12	0.06	17222.00	180371.00	53900	20240618	-5.94	23100	20231115	119.48	53900	-5.94	20240618	24450	107.36	20240102	53900	-5.94	20240618	23300	117.60	20231122	0.05	N	071320	5000	578 억	378100	N	N	3	N	N
44	20241122	140625	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	49800	-500	5	-0.99	189749650	3792	56.35	50300	50800	49700	65300	35300	50300	50039.46	3.27	413	52100	51200	50600	49700	49100	50900	49400	579	15000	5000	33190	50	1	11578744	5766	2.89	0.28	12	0.03	17222.00	180371.00	53900	20240618	-7.61	23100	20231115	115.58	53900	-7.61	20240618	24450	103.68	20240102	53900	-7.61	20240618	23300	113.73	20231122	0.05	N	071320	5000	578 억	378100	N	N	3	N	N
45	20241122	130622	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	49800	-500	5	-0.99	164246600	3280	48.74	50300	50800	49700	65300	35300	50300	50075.18	3.27	277	52100	51200	50600	49700	49100	50900	49400	579	15000	5000	33190	50	1	11578744	5766	2.89	0.28	12	0.03	17222.00	180371.00	53900	20240618	-7.61	23100	20231115	115.58	53900	-7.61	20240618	24450	103.68	20240102	53900	-7.61	20240618	23300	113.73	20231122	0.05	N	071320	5000	578 억	378100	N	N	3	N	N
46	20241122	120626	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	49850	-450	5	-0.89	132619050	2645	39.31	50300	50800	49750	65300	35300	50300	50139.53	3.27	4	52100	51200	50600	49700	49100	50900	49400	579	15000	5000	33190	50	1	11578744	5772	2.89	0.28	12	0.02	17222.00	180371.00	53900	20240618	-7.51	23100	20231115	115.80	53900	-7.51	20240618	24450	103.89	20240102	53900	-7.51	20240618	23300	113.95	20231122	0.05	N	071320	5000	578 억	378100	N	N	3	N	N
47	20241122	110620	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	50000	-300	5	-0.60	116214050	2316	34.42	50300	50800	49750	65300	35300	50300	50178.78	3.27	-45	52100	51200	50600	49700	49100	50900	49400	579	15000	5000	33190	100	1	11578744	5789	2.90	0.28	12	0.02	17222.00	180371.00	53900	20240618	-7.24	23100	20231115	116.45	53900	-7.24	20240618	24450	104.50	20240102	53900	-7.24	20240618	23300	114.59	20231122	0.05	N	071320	5000	578 억	378100	N	N	3	N	N
48	20241122	100630	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	50000	-300	5	-0.60	69430100	1379	20.49	50300	50800	50000	65300	35300	50300	50348.15	3.27	-132	52100	51200	50600	49700	49100	50900	49400	579	15000	5000	33190	100	1	11578744	5789	2.90	0.28	12	0.01	17222.00	180371.00	53900	20240618	-7.24	23100	20231115	116.45	53900	-7.24	20240618	24450	104.50	20240102	53900	-7.24	20240618	23300	114.59	20231122	0.05	N	071320	5000	578 억	378100	N	N	3	N	N
49	20241122	090626	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	50800	500	2	0.99	21511900	427	6.35	50300	50800	50300	65300	35300	50300	50379.16	3.27	76	52100	51200	50600	49700	49100	50900	49400	579	15000	5000	33190	100	1	11578744	5882	2.95	0.28	12	0.00	17222.00	180371.00	53900	20240618	-5.75	23100	20231115	119.91	53900	-5.75	20240618	24450	107.77	20240102	53900	-5.75	20240618	23300	118.03	20231122	0.05	N	071320	5000	578 억	378100	N	N	3	N	N
50	20241121	160620	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	50300	-600	5	-1.18	339458500	6719	35.76	50900	51500	50000	66100	35700	50900	50522.37	3.25	-21	53366	52132	51066	49832	48766	52750	50450	579	15200	5000	33590	100	1	11578744	5824	2.92	0.28	12	0.06	17222.00	180371.00	53900	20240618	-6.68	23000	20231114	118.70	53900	-6.68	20240618	24450	105.73	20240102	53900	-6.68	20240618	23300	115.88	20231121	0.05	N	071320	5000	578 억	376499	N	N	3	N	N
51	20241121	150633	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	50100	-800	5	-1.57	315817200	6248	33.25	50900	51500	50000	66100	35700	50900	50546.93	3.25	-112	53366	52132	51066	49832	48766	52750	50450	579	15200	5000	33590	100	1	11578744	5801	2.91	0.28	12	0.05	17222.00	180371.00	53900	20240618	-7.05	23000	20231114	117.83	53900	-7.05	20240618	24450	104.91	20240102	53900	-7.05	20240618	23300	115.02	20231121	0.05	N	071320	5000	578 억	376499	N	N	6	N	N
52	20241121	140634	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	50200	-700	5	-1.38	213011900	4200	22.35	50900	51500	50100	66100	35700	50900	50717.12	3.25	-520	53366	52132	51066	49832	48766	52750	50450	579	15200	5000	33590	100	1	11578744	5813	2.91	0.28	12	0.04	17222.00	180371.00	53900	20240618	-6.86	23000	20231114	118.26	53900	-6.86	20240618	24450	105.32	20240102	53900	-6.86	20240618	23300	115.45	20231121	0.05	N	071320	5000	578 억	376499	N	N	6	N	N
53	20241121	130626	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	50700	-200	5	-0.39	166635200	3281	17.46	50900	51500	50400	66100	35700	50900	50787.93	3.25	-388	53366	52132	51066	49832	48766	52750	50450	579	15200	5000	33590	100	1	11578744	5870	2.94	0.28	12	0.03	17222.00	180371.00	53900	20240618	-5.94	23000	20231114	120.43	53900	-5.94	20240618	24450	107.36	20240102	53900	-5.94	20240618	23300	117.60	20231121	0.05	N	071320	5000	578 억	376499	N	N	6	N	N
54	20241121	120627	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	50700	-200	5	-0.39	132559900	2607	13.87	50900	51500	50400	66100	35700	50900	50847.68	3.25	-348	53366	52132	51066	49832	48766	52750	50450	579	15200	5000	33590	100	1	11578744	5870	2.94	0.28	12	0.02	17222.00	180371.00	53900	20240618	-5.94	23000	20231114	120.43	53900	-5.94	20240618	24450	107.36	20240102	53900	-5.94	20240618	23300	117.60	20231121	0.05	N	071320	5000	578 억	376499	N	N	6	N	N
55	20241121	110628	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	50600	-300	5	-0.59	100842200	1980	10.54	50900	51500	50500	66100	35700	50900	50930.40	3.25	-173	53366	52132	51066	49832	48766	52750	50450	579	15200	5000	33590	100	1	11578744	5859	2.94	0.28	12	0.02	17222.00	180371.00	53900	20240618	-6.12	23000	20231114	120.00	53900	-6.12	20240618	24450	106.95	20240102	53900	-6.12	20240618	23300	117.17	20231121	0.05	N	071320	5000	578 억	376499	N	N	6	N	N
56	20241121	100630	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	51200	300	2	0.59	69882800	1373	7.31	50900	51500	50500	66100	35700	50900	50897.89	3.25	-72	53366	52132	51066	49832	48766	52750	50450	579	15200	5000	33590	100	1	11578744	5928	2.97	0.28	12	0.01	17222.00	180371.00	53900	20240618	-5.01	23000	20231114	122.61	53900	-5.01	20240618	24450	109.41	20240102	53900	-5.01	20240618	23300	119.74	20231121	0.05	N	071320	5000	578 억	376499	N	N	6	N	N
57	20241121	090630	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	50900	0	3	0.00	305400	6	0.03	50900	50900	50900	66100	35700	50900	50900.00	3.25	3	53366	52132	51066	49832	48766	52750	50450	579	15200	5000	33590	100	1	11578744	5894	2.96	0.28	12	0.00	17222.00	180371.00	53900	20240618	-5.57	23000	20231114	121.30	53900	-5.57	20240618	24450	108.18	20240102	53900	-5.57	20240618	23300	118.45	20231121	0.05	N	071320	5000	578 억	376499	N	N	6	N	N
58	20241120	160623	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	50900	500	2	0.99	960670400	18790	112.51	50400	52300	50000	65500	35300	50400	51126.71	3.20	4718	52066	51232	50466	49632	48866	51650	50050	579	15100	5000	33260	100	1	11578744	5894	2.96	0.28	12	0.16	17222.00	180371.00	53900	20240618	-5.57	23000	20231114	121.30	53900	-5.57	20240618	24450	108.18	20240102	53900	-5.57	20240618	23300	118.45	20231121	0.04	N	071320	5000	578 억	370462	N	N	6	N	N
59	20241120	150632	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	50900	500	2	0.99	939302100	18370	109.99	50400	52300	50000	65500	35300	50400	51132.40	3.20	4599	52066	51232	50466	49632	48866	51650	50050	579	15100	5000	33260	100	1	11578744	5894	2.96	0.28	12	0.16	17222.00	180371.00	53900	20240618	-5.57	23000	20231114	121.30	53900	-5.57	20240618	24450	108.18	20240102	53900	-5.57	20240618	23300	118.45	20231121	0.04	N	071320	5000	578 억	370462	N	N	0	N	N
60	20241120	140633	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	50800	400	2	0.79	850497200	16627	99.56	50400	52300	50000	65500	35300	50400	51151.57	3.20	4443	52066	51232	50466	49632	48866	51650	50050	579	15100	5000	33260	100	1	11578744	5882	2.95	0.28	12	0.14	17222.00	180371.00	53900	20240618	-5.75	23000	20231114	120.87	53900	-5.75	20240618	24450	107.77	20240102	53900	-5.75	20240618	23300	118.03	20231121	0.04	N	071320	5000	578 억	370462	N	N	0	N	N
61	20241120	130635	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	50600	200	2	0.40	776502700	15167	90.81	50400	52300	50000	65500	35300	50400	51196.86	3.20	4417	52066	51232	50466	49632	48866	51650	50050	579	15100	5000	33260	100	1	11578744	5859	2.94	0.28	12	0.13	17222.00	180371.00	53900	20240618	-6.12	23000	20231114	120.00	53900	-6.12	20240618	24450	106.95	20240102	53900	-6.12	20240618	23300	117.17	20231121	0.04	N	071320	5000	578 억	370462	N	N	0	N	N
62	20241120	120633	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	50800	400	2	0.79	666866600	13001	77.85	50400	52300	50000	65500	35300	50400	51293.49	3.20	4237	52066	51232	50466	49632	48866	51650	50050	579	15100	5000	33260	100	1	11578744	5882	2.95	0.28	12	0.11	17222.00	180371.00	53900	20240618	-5.75	23000	20231114	120.87	53900	-5.75	20240618	24450	107.77	20240102	53900	-5.75	20240618	23300	118.03	20231121	0.04	N	071320	5000	578 억	370462	N	N	0	N	N
63	20241120	110634	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	50900	500	2	0.99	453522400	8806	52.73	50400	52300	50000	65500	35300	50400	51501.52	3.20	3636	52066	51232	50466	49632	48866	51650	50050	579	15100	5000	33260	100	1	11578744	5894	2.96	0.28	12	0.08	17222.00	180371.00	53900	20240618	-5.57	23000	20231114	121.30	53900	-5.57	20240618	24450	108.18	20240102	53900	-5.57	20240618	23300	118.45	20231121	0.04	N	071320	5000	578 억	370462	N	N	0	N	N
64	20241120	100634	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	52000	1600	2	3.17	244769500	4762	28.51	50400	52000	50000	65500	35300	50400	51400.57	3.20	2490	52066	51232	50466	49632	48866	51650	50050	579	15100	5000	33260	100	1	11578744	6021	3.02	0.29	12	0.04	17222.00	180371.00	53900	20240618	-3.53	23000	20231114	126.09	53900	-3.53	20240618	24450	112.68	20240102	53900	-3.53	20240618	23300	123.18	20231121	0.04	N	071320	5000	578 억	370462	N	N	0	N	N
65	20241120	090633	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	50400	0	3	0.00	4736800	94	0.56	50400	50400	50000	65500	35300	50400	50391.49	3.20	37	52066	51232	50466	49632	48866	51650	50050	579	15100	5000	33260	100	1	11578744	5836	2.93	0.28	12	0.00	17222.00	180371.00	53900	20240618	-6.49	23000	20231114	119.13	53900	-6.49	20240618	24450	106.13	20240102	53900	-6.49	20240618	23300	116.31	20231121	0.04	N	071320	5000	578 억	370462	N	N	0	N	N
66	20241119	160600	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	50400	0	3	0.00	845948800	16683	74.12	49700	51300	49700	65500	35300	50400	50707.23	3.18	1092	52000	51200	50100	49300	48200	51600	49700	579	15100	5000	33260	100	1	11578744	5836	2.93	0.28	12	0.14	17222.00	180371.00	53900	20240618	-6.49	23000	20231114	119.13	53900	-6.49	20240618	24450	106.13	20240102	53900	-6.49	20240618	23300	116.31	20231121	0.05	N	071320	5000	578 억	368218	N	N	3	N	N
67	20241119	150609	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	50900	500	2	0.99	809296600	15962	70.92	49700	51300	49700	65500	35300	50400	50701.45	3.18	1269	52000	51200	50100	49300	48200	51600	49700	579	15100	5000	33260	100	1	11578744	5894	2.96	0.28	12	0.14	17222.00	180371.00	53900	20240618	-5.57	23000	20231114	121.30	53900	-5.57	20240618	24450	108.18	20240102	53900	-5.57	20240618	23300	118.45	20231121	0.05	N	071320	5000	578 억	368218	N	N	3	N	N
68	20241119	140608	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	50900	500	2	0.99	634696600	12535	55.69	49700	51300	49700	65500	35300	50400	50633.95	3.18	1670	52000	51200	50100	49300	48200	51600	49700	579	15100	5000	33260	100	1	11578744	5894	2.96	0.28	12	0.11	17222.00	180371.00	53900	20240618	-5.57	23000	20231114	121.30	53900	-5.57	20240618	24450	108.18	20240102	53900	-5.57	20240618	23300	118.45	20231121	0.05	N	071320	5000	578 억	368218	N	N	3	N	N
69	20241119	130609	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	50900	500	2	0.99	512339400	10130	45.01	49700	51300	49700	65500	35300	50400	50576.45	3.18	1638	52000	51200	50100	49300	48200	51600	49700	579	15100	5000	33260	100	1	11578744	5894	2.96	0.28	12	0.09	17222.00	180371.00	53900	20240618	-5.57	23000	20231114	121.30	53900	-5.57	20240618	24450	108.18	20240102	53900	-5.57	20240618	23300	118.45	20231121	0.05	N	071320	5000	578 억	368218	N	N	3	N	N
70	20241119	120603	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	50900	500	2	0.99	438143600	8668	38.51	49700	51300	49700	65500	35300	50400	50547.25	3.18	1717	52000	51200	50100	49300	48200	51600	49700	579	15100	5000	33260	100	1	11578744	5894	2.96	0.28	12	0.07	17222.00	180371.00	53900	20240618	-5.57	23000	20231114	121.30	53900	-5.57	20240618	24450	108.18	20240102	53900	-5.57	20240618	23300	118.45	20231121	0.05	N	071320	5000	578 억	368218	N	N	3	N	N
71	20241119	110610	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	51200	800	2	1.59	331856700	6582	29.24	49700	51300	49700	65500	35300	50400	50418.82	3.18	2504	52000	51200	50100	49300	48200	51600	49700	579	15100	5000	33260	100	1	11578744	5928	2.97	0.28	12	0.06	17222.00	180371.00	53900	20240618	-5.01	23000	20231114	122.61	53900	-5.01	20240618	24450	109.41	20240102	53900	-5.01	20240618	23300	119.74	20231121	0.05	N	071320	5000	578 억	368218	N	N	3	N	N
72	20241119	100627	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	49950	-450	5	-0.89	85840350	1713	7.61	49700	50500	49700	65500	35300	50400	50111.12	3.18	344	52000	51200	50100	49300	48200	51600	49700	579	15100	5000	33260	50	1	11578744	5784	2.90	0.28	12	0.01	17222.00	180371.00	53900	20240618	-7.33	23000	20231114	117.17	53900	-7.33	20240618	24450	104.29	20240102	53900	-7.33	20240618	23300	114.38	20231121	0.05	N	071320	5000	578 억	368218	N	N	3	N	N
73	20241119	090621	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	50000	-400	5	-0.79	7387400	148	0.66	49700	50000	49700	65500	35300	50400	49914.86	3.18	68	52000	51200	50100	49300	48200	51600	49700	579	15100	5000	33260	100	1	11578744	5789	2.90	0.28	12	0.00	17222.00	180371.00	53900	20240618	-7.24	23000	20231114	117.39	53900	-7.24	20240618	24450	104.50	20240102	53900	-7.24	20240618	23300	114.59	20231121	0.05	N	071320	5000	578 억	368218	N	N	3	N	N
74	20241118	160603	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	50400	550	2	1.10	1127220050	22505	68.96	49850	50900	49000	64800	34900	49850	50087.43	3.23	-3230	53916	51882	48766	46732	43616	52900	47750	579	14950	5000	32900	100	1	11578744	5836	2.93	0.28	12	0.19	17222.00	180371.00	53900	20240618	-6.49	23000	20231114	119.13	53900	-6.49	20240618	24450	106.13	20240102	53900	-6.49	20240618	23300	116.31	20231121	0.05	N	071320	5000	578 억	373456	N	N	3	N	N
75	20241118	150608	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	50200	350	2	0.70	1089903450	21764	66.69	49850	50900	49000	64800	34900	49850	50078.27	3.23	-3282	53916	51882	48766	46732	43616	52900	47750	579	14950	5000	32900	100	1	11578744	5813	2.91	0.28	12	0.19	17222.00	180371.00	53900	20240618	-6.86	23000	20231114	118.26	53900	-6.86	20240618	24450	105.32	20240102	53900	-6.86	20240618	23300	115.45	20231121	0.05	N	071320	5000	578 억	373456	N	N	22	N	N
76	20241118	140611	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	50400	550	2	1.10	788991750	15791	48.39	49850	50900	49000	64800	34900	49850	49964.65	3.23	-1257	53916	51882	48766	46732	43616	52900	47750	579	14950	5000	32900	100	1	11578744	5836	2.93	0.28	12	0.14	17222.00	180371.00	53900	20240618	-6.49	23000	20231114	119.13	53900	-6.49	20240618	24450	106.13	20240102	53900	-6.49	20240618	23300	116.31	20231121	0.05	N	071320	5000	578 억	373456	N	N	22	N	N
77	20241118	130608	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	50300	450	2	0.90	598559750	12014	36.81	49850	50900	49000	64800	34900	49850	49821.85	3.23	50	53916	51882	48766	46732	43616	52900	47750	579	14950	5000	32900	100	1	11578744	5824	2.92	0.28	12	0.10	17222.00	180371.00	53900	20240618	-6.68	23000	20231114	118.70	53900	-6.68	20240618	24450	105.73	20240102	53900	-6.68	20240618	23300	115.88	20231121	0.05	N	071320	5000	578 억	373456	N	N	22	N	N
78	20241118	120611	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	49800	-50	5	-0.10	443661550	8916	27.32	49850	50900	49000	64800	34900	49850	49760.16	3.23	232	53916	51882	48766	46732	43616	52900	47750	579	14950	5000	32900	50	1	11578744	5766	2.89	0.28	12	0.08	17222.00	180371.00	53900	20240618	-7.61	23000	20231114	116.52	53900	-7.61	20240618	24450	103.68	20240102	53900	-7.61	20240618	23300	113.73	20231121	0.05	N	071320	5000	578 억	373456	N	N	22	N	N
79	20241118	110609	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	49700	-150	5	-0.30	351809150	7062	21.64	49850	50900	49000	64800	34900	49850	49817.21	3.23	348	53916	51882	48766	46732	43616	52900	47750	579	14950	5000	32900	50	1	11578744	5755	2.89	0.28	12	0.06	17222.00	180371.00	53900	20240618	-7.79	23000	20231114	116.09	53900	-7.79	20240618	24450	103.27	20240102	53900	-7.79	20240618	23300	113.30	20231121	0.05	N	071320	5000	578 억	373456	N	N	22	N	N
80	20241118	100604	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	49700	-150	5	-0.30	265810350	5334	16.34	49850	50900	49000	64800	34900	49850	49833.21	3.23	610	53916	51882	48766	46732	43616	52900	47750	579	14950	5000	32900	50	1	11578744	5755	2.89	0.28	12	0.05	17222.00	180371.00	53900	20240618	-7.79	23000	20231114	116.09	53900	-7.79	20240618	24450	103.27	20240102	53900	-7.79	20240618	23300	113.30	20231121	0.05	N	071320	5000	578 억	373456	N	N	22	N	N
81	20241118	090602	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	50000	150	2	0.30	80938600	1617	4.95	49850	50900	49400	64800	34900	49850	50054.79	3.23	750	53916	51882	48766	46732	43616	52900	47750	579	14950	5000	32900	100	1	11578744	5789	2.90	0.28	12	0.01	17222.00	180371.00	53900	20240618	-7.24	23000	20231114	117.39	53900	-7.24	20240618	24450	104.50	20240102	53900	-7.24	20240618	23300	114.59	20231121	0.05	N	071320	5000	578 억	373456	N	N	22	N	N
82	20241115	160621	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	49850	2000	2	4.18	1581780050	32633	304.07	47450	50800	45650	62200	33500	47850	48471.79	3.23	-2549	49216	48532	47616	46932	46016	48875	47275	579	14350	5000	31580	50	1	11578744	5772	2.89	0.28	12	0.28	17222.00	180371.00	53900	20240618	-7.51	23000	20231114	116.74	53900	-7.51	20240618	24450	103.89	20240102	53900	-7.51	20240618	23100	115.80	20231115	0.05	N	071320	5000	578 억	374554	N	N	22	N	N
83	20241115	150638	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	49500	1650	2	3.45	1242426950	25872	241.07	47450	49850	45650	62200	33500	47850	48022.07	3.23	-2154	49216	48532	47616	46932	46016	48875	47275	579	14350	5000	31580	50	1	11578744	5731	2.87	0.27	12	0.22	17222.00	180371.00	53900	20240618	-8.16	23000	20231114	115.22	53900	-8.16	20240618	24450	102.45	20240102	53900	-8.16	20240618	23100	114.29	20231115	0.05	N	071320	5000	578 억	374554	N	N	0	N	N
84	20241115	140631	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	49000	1150	2	2.40	795367850	16799	156.53	47450	49150	45650	62200	33500	47850	47346.14	3.23	-3900	49216	48532	47616	46932	46016	48875	47275	579	14350	5000	31580	50	1	11578744	5674	2.85	0.27	12	0.15	17222.00	180371.00	53900	20240618	-9.09	23000	20231114	113.04	53900	-9.09	20240618	24450	100.41	20240102	53900	-9.09	20240618	23100	112.12	20231115	0.05	N	071320	5000	578 억	374554	N	N	0	N	N
85	20241115	130631	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	47600	-250	5	-0.52	464528250	9967	92.87	47450	47850	45650	62200	33500	47850	46606.63	3.23	-4577	49216	48532	47616	46932	46016	48875	47275	579	14350	5000	31580	50	1	11578744	5511	2.76	0.26	12	0.09	17222.00	180371.00	53900	20240618	-11.69	23000	20231114	106.96	53900	-11.69	20240618	24450	94.68	20240102	53900	-11.69	20240618	23100	106.06	20231115	0.05	N	071320	5000	578 억	374554	N	N	0	N	N
86	20241115	120636	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	46900	-950	5	-1.99	369394300	7946	74.04	47450	47850	45650	62200	33500	47850	46488.08	3.23	-3956	49216	48532	47616	46932	46016	48875	47275	579	14350	5000	31580	50	1	11578744	5430	2.72	0.26	12	0.07	17222.00	180371.00	53900	20240618	-12.99	23000	20231114	103.91	53900	-12.99	20240618	24450	91.82	20240102	53900	-12.99	20240618	23100	103.03	20231115	0.05	N	071320	5000	578 억	374554	N	N	0	N	N
87	20241115	110620	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	46450	-1400	5	-2.93	326780650	7031	65.51	47450	47850	45650	62200	33500	47850	46477.12	3.23	-3475	49216	48532	47616	46932	46016	48875	47275	579	14350	5000	31580	50	1	11578744	5378	2.70	0.26	12	0.06	17222.00	180371.00	53900	20240618	-13.82	23000	20231114	101.96	53900	-13.82	20240618	24450	89.98	20240102	53900	-13.82	20240618	23100	101.08	20231115	0.05	N	071320	5000	578 억	374554	N	N	0	N	N
88	20241115	100620	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	46050	-1800	5	-3.76	182211900	3891	36.26	47450	47850	46000	62200	33500	47850	46829.07	3.23	-1985	49216	48532	47616	46932	46016	48875	47275	579	14350	5000	31580	50	1	11578744	5332	2.67	0.26	12	0.03	17222.00	180371.00	53900	20240618	-14.56	23000	20231114	100.22	53900	-14.56	20240618	24450	88.34	20240102	53900	-14.56	20240618	23100	99.35	20231115	0.05	N	071320	5000	578 억	374554	N	N	0	N	N
89	20241115	090617	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	46950	-900	5	-1.88	20936000	445	4.15	47450	47450	46900	62200	33500	47850	47047.19	3.23	77	49216	48532	47616	46932	46016	48875	47275	579	14350	5000	31580	50	1	11578744	5436	2.73	0.26	12	0.00	17222.00	180371.00	53900	20240618	-12.89	23000	20231114	104.13	53900	-12.89	20240618	24450	92.02	20240102	53900	-12.89	20240618	23100	103.25	20231115	0.05	N	071320	5000	578 억	374554	N	N	0	N	N
90	20241114	160615	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	47600	400	2	0.85	473621700	10006	81.42	47250	48300	46700	61300	33050	47200	47333.77	3.22	1553	49133	48166	47383	46416	45633	48650	46900	579	14100	5000	31150	50	1	11578744	5511	2.76	0.26	12	0.09	17222.00	180371.00	53900	20240618	-11.69	23000	20231114	106.96	53900	-11.69	20240618	24450	94.68	20240102	53900	-11.69	20240618	23000	106.96	20231114	0.05	N	071320	5000	578 억	372339	N	N	0	N	N
91	20241114	150619	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	47350	150	2	0.32	351724000	7433	60.48	47250	48300	46700	61300	33050	47200	47319.25	3.22	1100	49133	48166	47383	46416	45633	48650	46900	579	14100	5000	31150	50	1	11578744	5483	2.75	0.26	12	0.06	17222.00	180371.00	53900	20240618	-12.15	23000	20231114	105.87	53900	-12.15	20240618	24450	93.66	20240102	53900	-12.15	20240618	23000	105.87	20231114	0.05	N	071320	5000	578 억	372339	N	N	0	N	N
92	20241114	140614	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	47500	300	2	0.64	210255200	4444	36.16	47250	48300	46700	61300	33050	47200	47312.15	3.22	-424	49133	48166	47383	46416	45633	48650	46900	579	14100	5000	31150	50	1	11578744	5500	2.76	0.26	12	0.04	17222.00	180371.00	53900	20240618	-11.87	23000	20231114	106.52	53900	-11.87	20240618	24450	94.27	20240102	53900	-11.87	20240618	23000	106.52	20231114	0.05	N	071320	5000	578 억	372339	N	N	0	N	N
93	20241114	130614	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	47800	600	2	1.27	182649100	3863	31.43	47250	48300	46700	61300	33050	47200	47281.67	3.22	-201	49133	48166	47383	46416	45633	48650	46900	579	14100	5000	31150	50	1	11578744	5535	2.78	0.27	12	0.03	17222.00	180371.00	53900	20240618	-11.32	23000	20231114	107.83	53900	-11.32	20240618	24450	95.50	20240102	53900	-11.32	20240618	23000	107.83	20231114	0.05	N	071320	5000	578 억	372339	N	N	0	N	N
94	20241114	120614	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	47200	0	3	0.00	107883750	2287	18.61	47250	47900	46700	61300	33050	47200	47172.61	3.22	-277	49133	48166	47383	46416	45633	48650	46900	579	14100	5000	31150	50	1	11578744	5465	2.74	0.26	12	0.02	17222.00	180371.00	53900	20240618	-12.43	23000	20231114	105.22	53900	-12.43	20240618	24450	93.05	20240102	53900	-12.43	20240618	23000	105.22	20231114	0.05	N	071320	5000	578 억	372339	N	N	0	N	N
95	20241114	110615	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	47500	300	2	0.64	69953150	1479	12.03	47250	47900	47000	61300	33050	47200	47297.60	3.22	-162	49133	48166	47383	46416	45633	48650	46900	579	14100	5000	31150	50	1	11578744	5500	2.76	0.26	12	0.01	17222.00	180371.00	53900	20240618	-11.87	23000	20231114	106.52	53900	-11.87	20240618	24450	94.27	20240102	53900	-11.87	20240618	23000	106.52	20231114	0.05	N	071320	5000	578 억	372339	N	N	0	N	N
96	20241114	100634	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	47000	-200	5	-0.42	12969400	275	2.24	47250	47250	47000	61300	33050	47200	47161.45	3.22	-155	49133	48166	47383	46416	45633	48650	46900	579	14100	5000	31150	50	1	11578744	5442	2.73	0.26	12	0.00	17222.00	180371.00	53900	20240618	-12.80	23000	20231114	104.35	53900	-12.80	20240618	24450	92.23	20240102	53900	-12.80	20240618	23000	104.35	20231114	0.05	N	071320	5000	578 억	372339	N	N	0	N	N
97	20241114	090609	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	47200	0	3	0.00	0	0	0.00	0	0	0	61300	33050	47200	0.00	3.22	0	49133	48166	47383	46416	45633	48650	46900	579	14100	5000	31150	50	1	11578744	5465	2.74	0.26	12	0.00	17222.00	180371.00	53900	20240618	-12.43	23000	20231114	105.22	53900	-12.43	20240618	24450	93.05	20240102	53900	-12.43	20240618	23000	105.22	20231114	0.05	N	071320	5000	578 억	372339	N	N	0	N	N
98	20241112	160554	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	47500	-1100	5	-2.26	1413697500	28750	86.87	49500	50100	47400	63100	34050	48600	49174.27	3.22	639	52266	50432	47266	45432	42266	51350	46350	579	14500	5000	32070	50	1	11578744	5500	2.76	0.26	12	0.25	17222.00	180371.00	53900	20240618	-11.87	23000	20231114	106.52	53900	-11.87	20240618	24450	94.27	20240102	53900	-11.87	20240618	23000	106.52	20231114	0.04	N	071320	5000	578 억	373017	N	N	0	N	N
99	20241112	150558	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	48000	-600	5	-1.23	1370851550	27852	84.15	49500	50100	47900	63100	34050	48600	49219.36	3.22	267	52266	50432	47266	45432	42266	51350	46350	579	14500	5000	32070	50	1	11578744	5558	2.79	0.27	12	0.24	17222.00	180371.00	53900	20240618	-10.95	23000	20231114	108.70	53900	-10.95	20240618	24450	96.32	20240102	53900	-10.95	20240618	23000	108.70	20231114	0.04	N	071320	5000	578 억	373017	N	N	0	N	N
100	20241112	140606	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	48200	-400	5	-0.82	1232603300	24988	75.50	49500	50100	48000	63100	34050	48600	49328.10	3.22	457	52266	50432	47266	45432	42266	51350	46350	579	14500	5000	32070	50	1	11578744	5581	2.80	0.27	12	0.22	17222.00	180371.00	53900	20240618	-10.58	23000	20231114	109.57	53900	-10.58	20240618	24450	97.14	20240102	53900	-10.58	20240618	23000	109.57	20231114	0.04	N	071320	5000	578 억	373017	N	N	0	N	N
101	20241112	130601	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	49350	750	2	1.54	1059905650	21438	64.77	49500	50100	48650	63100	34050	48600	49440.90	3.22	604	52266	50432	47266	45432	42266	51350	46350	579	14500	5000	32070	50	1	11578744	5714	2.87	0.27	12	0.19	17222.00	180371.00	53900	20240618	-8.44	23000	20231114	114.57	53900	-8.44	20240618	24450	101.84	20240102	53900	-8.44	20240618	23000	114.57	20231114	0.04	N	071320	5000	578 억	373017	N	N	0	N	N
102	20241112	120600	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	49250	650	2	1.34	915854250	18518	55.95	49500	50100	48650	63100	34050	48600	49457.98	3.22	681	52266	50432	47266	45432	42266	51350	46350	579	14500	5000	32070	50	1	11578744	5703	2.86	0.27	12	0.16	17222.00	180371.00	53900	20240618	-8.63	23000	20231114	114.13	53900	-8.63	20240618	24450	101.43	20240102	53900	-8.63	20240618	23000	114.13	20231114	0.04	N	071320	5000	578 억	373017	N	N	0	N	N
103	20241112	110559	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	49350	750	2	1.54	771593500	15596	47.12	49500	50100	48650	63100	34050	48600	49474.37	3.22	336	52266	50432	47266	45432	42266	51350	46350	579	14500	5000	32070	50	1	11578744	5714	2.87	0.27	12	0.13	17222.00	180371.00	53900	20240618	-8.44	23000	20231114	114.57	53900	-8.44	20240618	24450	101.84	20240102	53900	-8.44	20240618	23000	114.57	20231114	0.04	N	071320	5000	578 억	373017	N	N	0	N	N
104	20241112	100558	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	49650	1050	2	2.16	566538200	11436	34.55	49500	50100	48650	63100	34050	48600	49540.71	3.22	121	52266	50432	47266	45432	42266	51350	46350	579	14500	5000	32070	50	1	11578744	5749	2.88	0.28	12	0.10	17222.00	180371.00	53900	20240618	-7.88	23000	20231114	115.87	53900	-7.88	20240618	24450	103.07	20240102	53900	-7.88	20240618	23000	115.87	20231114	0.04	N	071320	5000	578 억	373017	N	N	0	N	N
105	20241112	090557	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	49900	1300	2	2.67	229438850	4608	13.92	49500	50100	49150	63100	34050	48600	49794.01	3.22	-910	52266	50432	47266	45432	42266	51350	46350	579	14500	5000	32070	50	1	11578744	5778	2.90	0.28	12	0.04	17222.00	180371.00	53900	20240618	-7.42	23000	20231114	116.96	53900	-7.42	20240618	24450	104.09	20240102	53900	-7.42	20240618	23000	116.96	20231114	0.04	N	071320	5000	578 억	373017	N	N	0	N	N
106	20241111	160553	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	48600	4250	2	9.58	1552631400	33055	675.14	45450	49100	44100	57600	31050	44350	46970.02	3.17	6708	46716	45532	44916	43732	43116	45225	43425	579	13250	5000	29270	50	1	11578744	5627	2.82	0.27	12	0.29	17222.00	180371.00	53900	20240618	-9.83	23000	20231114	111.30	53900	-9.83	20240618	24450	98.77	20240102	53900	-9.83	20240618	23000	111.30	20231114	0.04	N	071320	5000	578 억	367192	N	N	3	N	N
107	20241111	150612	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	48400	4050	2	9.13	1494386450	31854	650.61	45450	49100	44100	57600	31050	44350	46913.62	3.17	6223	46716	45532	44916	43732	43116	45225	43425	579	13250	5000	29270	50	1	11578744	5604	2.81	0.27	12	0.28	17222.00	180371.00	53900	20240618	-10.20	23000	20231114	110.43	53900	-10.20	20240618	24450	97.96	20240102	53900	-10.20	20240618	23000	110.43	20231114	0.04	N	071320	5000	578 억	367192	N	N	3	N	N
108	20241111	140603	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	47550	3200	2	7.22	1173024350	25198	514.67	45450	48000	44100	57600	31050	44350	46552.28	3.17	4391	46716	45532	44916	43732	43116	45225	43425	579	13250	5000	29270	50	1	11578744	5506	2.76	0.26	12	0.22	17222.00	180371.00	53900	20240618	-11.78	23000	20231114	106.74	53900	-11.78	20240618	24450	94.48	20240102	53900	-11.78	20240618	23000	106.74	20231114	0.04	N	071320	5000	578 억	367192	N	N	3	N	N
109	20241111	130559	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	47700	3350	2	7.55	1054251100	22698	463.60	45450	48000	44100	57600	31050	44350	46446.87	3.17	4373	46716	45532	44916	43732	43116	45225	43425	579	13250	5000	29270	50	1	11578744	5523	2.77	0.26	12	0.20	17222.00	180371.00	53900	20240618	-11.50	23000	20231114	107.39	53900	-11.50	20240618	24450	95.09	20240102	53900	-11.50	20240618	23000	107.39	20231114	0.04	N	071320	5000	578 억	367192	N	N	3	N	N
110	20241111	120556	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	46500	2150	2	4.85	699237450	15186	310.17	45450	47300	44100	57600	31050	44350	46044.87	3.17	224	46716	45532	44916	43732	43116	45225	43425	579	13250	5000	29270	50	1	11578744	5384	2.70	0.26	12	0.13	17222.00	180371.00	53900	20240618	-13.73	23000	20231114	102.17	53900	-13.73	20240618	24450	90.18	20240102	53900	-13.73	20240618	23000	102.17	20231114	0.04	N	071320	5000	578 억	367192	N	N	3	N	N
111	20241111	110556	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	46050	1700	2	3.83	593728300	12900	263.48	45450	47300	44100	57600	31050	44350	46025.45	3.17	-65	46716	45532	44916	43732	43116	45225	43425	579	13250	5000	29270	50	1	11578744	5332	2.67	0.26	12	0.11	17222.00	180371.00	53900	20240618	-14.56	23000	20231114	100.22	53900	-14.56	20240618	24450	88.34	20240102	53900	-14.56	20240618	23000	100.22	20231114	0.04	N	071320	5000	578 억	367192	N	N	3	N	N
112	20241111	100554	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	44300	-50	5	-0.11	24066900	540	11.03	45450	45450	44100	57600	31050	44350	44568.33	3.17	-91	46716	45532	44916	43732	43116	45225	43425	579	13250	5000	29270	50	1	11578744	5129	2.57	0.25	12	0.00	17222.00	180371.00	53900	20240618	-17.81	23000	20231114	92.61	53900	-17.81	20240618	24450	81.19	20240102	53900	-17.81	20240618	23000	92.61	20231114	0.04	N	071320	5000	578 억	367192	N	N	3	N	N
113	20241111	090552	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	44900	550	2	1.24	6391050	141	2.88	45450	45450	44900	57600	31050	44350	45326.60	3.17	-44	46716	45532	44916	43732	43116	45225	43425	579	13250	5000	29270	50	1	11578744	5199	2.61	0.25	12	0.00	17222.00	180371.00	53900	20240618	-16.70	23000	20231114	95.22	53900	-16.70	20240618	24450	83.64	20240102	53900	-16.70	20240618	23000	95.22	20231114	0.04	N	071320	5000	578 억	367192	N	N	3	N	N
114	20241108	160548	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	44350	-950	5	-2.10	219276950	4894	66.63	46000	46100	44300	58800	31750	45300	44805.35	3.19	-2152	47666	46482	45166	43982	42666	47075	44575	579	13500	5000	29890	50	1	11578744	5135	2.58	0.25	12	0.04	17222.00	180371.00	53900	20240618	-17.72	23000	20231114	92.83	53900	-17.72	20240618	24450	81.39	20240102	53900	-17.72	20240618	23000	92.83	20231114	0.04	N	071320	5000	578 억	369284	N	N	3	N	N
115	20241108	150555	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	44400	-900	5	-1.99	207735500	4634	63.09	46000	46100	44300	58800	31750	45300	44828.55	3.19	-2055	47666	46482	45166	43982	42666	47075	44575	579	13500	5000	29890	50	1	11578744	5141	2.58	0.25	12	0.04	17222.00	180371.00	53900	20240618	-17.63	23000	20231114	93.04	53900	-17.63	20240618	24450	81.60	20240102	53900	-17.63	20240618	23000	93.04	20231114	0.04	N	071320	5000	578 억	369284	N	N	3	N	N
116	20241108	140555	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	44300	-1000	5	-2.21	188977300	4211	57.33	46000	46100	44300	58800	31750	45300	44877.06	3.19	-1997	47666	46482	45166	43982	42666	47075	44575	579	13500	5000	29890	50	1	11578744	5129	2.57	0.25	12	0.04	17222.00	180371.00	53900	20240618	-17.81	23000	20231114	92.61	53900	-17.81	20240618	24450	81.19	20240102	53900	-17.81	20240618	23000	92.61	20231114	0.04	N	071320	5000	578 억	369284	N	N	3	N	N
117	20241108	130555	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	44550	-750	5	-1.66	173853000	3870	52.69	46000	46100	44400	58800	31750	45300	44923.26	3.19	-1905	47666	46482	45166	43982	42666	47075	44575	579	13500	5000	29890	50	1	11578744	5158	2.59	0.25	12	0.03	17222.00	180371.00	53900	20240618	-17.35	23000	20231114	93.70	53900	-17.35	20240618	24450	82.21	20240102	53900	-17.35	20240618	23000	93.70	20231114	0.04	N	071320	5000	578 억	369284	N	N	3	N	N
118	20241108	120554	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	44700	-600	5	-1.32	144603900	3213	43.74	46000	46100	44650	58800	31750	45300	45005.88	3.19	-1683	47666	46482	45166	43982	42666	47075	44575	579	13500	5000	29890	50	1	11578744	5176	2.60	0.25	12	0.03	17222.00	180371.00	53900	20240618	-17.07	23000	20231114	94.35	53900	-17.07	20240618	24450	82.82	20240102	53900	-17.07	20240618	23000	94.35	20231114	0.04	N	071320	5000	578 억	369284	N	N	3	N	N
119	20241108	110554	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	44700	-600	5	-1.32	128057700	2843	38.71	46000	46100	44650	58800	31750	45300	45043.16	3.19	-1491	47666	46482	45166	43982	42666	47075	44575	579	13500	5000	29890	50	1	11578744	5176	2.60	0.25	12	0.02	17222.00	180371.00	53900	20240618	-17.07	23000	20231114	94.35	53900	-17.07	20240618	24450	82.82	20240102	53900	-17.07	20240618	23000	94.35	20231114	0.04	N	071320	5000	578 억	369284	N	N	3	N	N
120	20241108	100603	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	45450	150	2	0.33	58608300	1299	17.69	46000	46100	44800	58800	31750	45300	45118.01	3.19	-503	47666	46482	45166	43982	42666	47075	44575	579	13500	5000	29890	50	1	11578744	5263	2.64	0.25	12	0.01	17222.00	180371.00	53900	20240618	-15.68	23000	20231114	97.61	53900	-15.68	20240618	24450	85.89	20240102	53900	-15.68	20240618	23000	97.61	20231114	0.04	N	071320	5000	578 억	369284	N	N	3	N	N
121	20241108	090549	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	45400	100	2	0.22	4097100	90	1.23	46000	46100	45400	58800	31750	45300	45523.33	3.19	71	47666	46482	45166	43982	42666	47075	44575	579	13500	5000	29890	50	1	11578744	5257	2.64	0.25	12	0.00	17222.00	180371.00	53900	20240618	-15.77	23000	20231114	97.39	53900	-15.77	20240618	24450	85.69	20240102	53900	-15.77	20240618	23000	97.39	20231114	0.04	N	071320	5000	578 억	369284	N	N	3	N	N
122	20241107	160551	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	45300	1050	2	2.37	331255600	7345	60.21	44250	46350	43850	57500	31000	44250	45099.47	3.18	1280	46150	45200	44350	43400	42550	44775	42975	579	13250	5000	29200	50	1	11578744	5245	2.63	0.25	12	0.06	17222.00	180371.00	53900	20240618	-15.96	23000	20231114	96.96	53900	-15.96	20240618	24450	85.28	20240102	53900	-15.96	20240618	23000	96.96	20231114	0.05	N	071320	5000	578 억	368145	N	N	3	N	N
123	20241107	150551	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	45400	1150	2	2.60	317697700	7046	57.76	44250	46350	43850	57500	31000	44250	45089.09	3.18	1389	46150	45200	44350	43400	42550	44775	42975	579	13250	5000	29200	50	1	11578744	5257	2.64	0.25	12	0.06	17222.00	180371.00	53900	20240618	-15.77	23000	20231114	97.39	53900	-15.77	20240618	24450	85.69	20240102	53900	-15.77	20240618	23000	97.39	20231114	0.05	N	071320	5000	578 억	368145	N	N	2	N	N
124	20241107	140554	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	45650	1400	2	3.16	272622350	6053	49.62	44250	46350	43850	57500	31000	44250	45039.21	3.18	1267	46150	45200	44350	43400	42550	44775	42975	579	13250	5000	29200	50	1	11578744	5286	2.65	0.25	12	0.05	17222.00	180371.00	53900	20240618	-15.31	23000	20231114	98.48	53900	-15.31	20240618	24450	86.71	20240102	53900	-15.31	20240618	23000	98.48	20231114	0.05	N	071320	5000	578 억	368145	N	N	2	N	N
125	20241107	130555	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	45350	1100	2	2.49	247122450	5494	45.04	44250	46350	43850	57500	31000	44250	44980.42	3.18	1148	46150	45200	44350	43400	42550	44775	42975	579	13250	5000	29200	50	1	11578744	5251	2.63	0.25	12	0.05	17222.00	180371.00	53900	20240618	-15.86	23000	20231114	97.17	53900	-15.86	20240618	24450	85.48	20240102	53900	-15.86	20240618	23000	97.17	20231114	0.05	N	071320	5000	578 억	368145	N	N	2	N	N
126	20241107	120552	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	45100	850	2	1.92	170521850	3810	31.23	44250	46350	43850	57500	31000	44250	44756.39	3.18	325	46150	45200	44350	43400	42550	44775	42975	579	13250	5000	29200	50	1	11578744	5222	2.62	0.25	12	0.03	17222.00	180371.00	53900	20240618	-16.33	23000	20231114	96.09	53900	-16.33	20240618	24450	84.46	20240102	53900	-16.33	20240618	23000	96.09	20231114	0.05	N	071320	5000	578 억	368145	N	N	2	N	N
127	20241107	110551	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	45000	750	2	1.69	129293350	2896	23.74	44250	46350	43850	57500	31000	44250	44645.49	3.18	-95	46150	45200	44350	43400	42550	44775	42975	579	13250	5000	29200	50	1	11578744	5210	2.61	0.25	12	0.03	17222.00	180371.00	53900	20240618	-16.51	23000	20231114	95.65	53900	-16.51	20240618	24450	84.05	20240102	53900	-16.51	20240618	23000	95.65	20231114	0.05	N	071320	5000	578 억	368145	N	N	2	N	N
128	20241107	100551	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	44200	-50	5	-0.11	83687900	1874	15.36	44250	46350	43850	57500	31000	44250	44657.36	3.18	-118	46150	45200	44350	43400	42550	44775	42975	579	13250	5000	29200	50	1	11578744	5118	2.57	0.25	12	0.02	17222.00	180371.00	53900	20240618	-18.00	23000	20231114	92.17	53900	-18.00	20240618	24450	80.78	20240102	53900	-18.00	20240618	23000	92.17	20231114	0.05	N	071320	5000	578 억	368145	N	N	2	N	N
129	20241107	090551	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	44400	150	2	0.34	5181100	117	0.96	44250	44550	44200	57500	31000	44250	44282.91	3.18	-99	46150	45200	44350	43400	42550	44775	42975	579	13250	5000	29200	50	1	11578744	5141	2.58	0.25	12	0.00	17222.00	180371.00	53900	20240618	-17.63	23000	20231114	93.04	53900	-17.63	20240618	24450	81.60	20240102	53900	-17.63	20240618	23000	93.04	20231114	0.05	N	071320	5000	578 억	368145	N	N	2	N	N
130	20241106	160553	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	44250	-1000	5	-2.21	537409800	12188	279.86	45300	45300	43500	58800	31700	45250	44093.35	3.20	-2433	46550	45900	45450	44800	44350	45800	44700	579	13550	5000	29860	50	1	11578744	5124	2.57	0.25	12	0.11	17222.00	180371.00	53900	20240618	-17.90	23000	20231114	92.39	53900	-17.90	20240618	24450	80.98	20240102	53900	-17.90	20240618	23000	92.39	20231114	0.04	N	071320	5000	578 억	370475	N	N	2	N	N
131	20241106	150611	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	44350	-900	5	-1.99	512984550	11635	267.16	45300	45300	43500	58800	31700	45250	44089.78	3.20	-2343	46550	45900	45450	44800	44350	45800	44700	579	13550	5000	29860	50	1	11578744	5135	2.58	0.25	12	0.10	17222.00	180371.00	53900	20240618	-17.72	23000	20231114	92.83	53900	-17.72	20240618	24450	81.39	20240102	53900	-17.72	20240618	23000	92.83	20231114	0.04	N	071320	5000	578 억	370475	N	N	0	N	N
132	20241106	140607	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	44100	-1150	5	-2.54	436657050	9909	227.53	45300	45300	43500	58800	31700	45250	44066.71	3.20	-1662	46550	45900	45450	44800	44350	45800	44700	579	13550	5000	29860	50	1	11578744	5106	2.56	0.24	12	0.09	17222.00	180371.00	53900	20240618	-18.18	23000	20231114	91.74	53900	-18.18	20240618	24450	80.37	20240102	53900	-18.18	20240618	23000	91.74	20231114	0.04	N	071320	5000	578 억	370475	N	N	0	N	N
133	20241106	130613	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	44400	-850	5	-1.88	386235450	8773	201.45	45300	45300	43500	58800	31700	45250	44025.47	3.20	-1456	46550	45900	45450	44800	44350	45800	44700	579	13550	5000	29860	50	1	11578744	5141	2.58	0.25	12	0.08	17222.00	180371.00	53900	20240618	-17.63	23000	20231114	93.04	53900	-17.63	20240618	24450	81.60	20240102	53900	-17.63	20240618	23000	93.04	20231114	0.04	N	071320	5000	578 억	370475	N	N	0	N	N
134	20241106	120554	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	44000	-1250	5	-2.76	318057900	7222	165.83	45300	45300	43500	58800	31700	45250	44040.14	3.20	-1643	46550	45900	45450	44800	44350	45800	44700	579	13550	5000	29860	50	1	11578744	5095	2.55	0.24	12	0.06	17222.00	180371.00	53900	20240618	-18.37	23000	20231114	91.30	53900	-18.37	20240618	24450	79.96	20240102	53900	-18.37	20240618	23000	91.30	20231114	0.04	N	071320	5000	578 억	370475	N	N	0	N	N
135	20241106	110558	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	44100	-1150	5	-2.54	263427600	5982	137.36	45300	45300	43500	58800	31700	45250	44036.71	3.20	-1291	46550	45900	45450	44800	44350	45800	44700	579	13550	5000	29860	50	1	11578744	5106	2.56	0.24	12	0.05	17222.00	180371.00	53900	20240618	-18.18	23000	20231114	91.74	53900	-18.18	20240618	24450	80.37	20240102	53900	-18.18	20240618	23000	91.74	20231114	0.04	N	071320	5000	578 억	370475	N	N	0	N	N
136	20241106	100600	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	43550	-1700	5	-3.76	200442450	4548	104.43	45300	45300	43500	58800	31700	45250	44072.66	3.20	-808	46550	45900	45450	44800	44350	45800	44700	579	13550	5000	29860	50	1	11578744	5043	2.53	0.24	12	0.04	17222.00	180371.00	53900	20240618	-19.20	23000	20231114	89.35	53900	-19.20	20240618	24450	78.12	20240102	53900	-19.20	20240618	23000	89.35	20231114	0.04	N	071320	5000	578 억	370475	N	N	0	N	N
137	20241106	090557	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	44850	-400	5	-0.88	2336150	52	1.19	45300	45300	44800	58800	31700	45250	44925.96	3.20	-9	46550	45900	45450	44800	44350	45800	44700	579	13550	5000	29860	50	1	11578744	5193	2.60	0.25	12	0.00	17222.00	180371.00	53900	20240618	-16.79	23000	20231114	95.00	53900	-16.79	20240618	24450	83.44	20240102	53900	-16.79	20240618	23000	95.00	20231114	0.04	N	071320	5000	578 억	370475	N	N	0	N	N
138	20241105	160540	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	45250	-400	5	-0.88	197304700	4354	109.15	45250	46100	45000	59300	32000	45650	45315.73	3.20	-585	46550	46100	45750	45300	44950	45925	45125	579	13650	5000	30120	50	1	11578744	5239	2.63	0.25	12	0.04	17222.00	180371.00	53900	20240618	-16.05	23000	20231114	96.74	53900	-16.05	20240618	24450	85.07	20240102	53900	-16.05	20240618	23000	96.74	20231114	0.04	N	071320	5000	578 억	370825	N	N	1	N	N
139	20241105	150551	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	45100	-550	5	-1.20	190127900	4195	105.16	45250	46100	45000	59300	32000	45650	45322.50	3.20	-599	46550	46100	45750	45300	44950	45925	45125	579	13650	5000	30120	50	1	11578744	5222	2.62	0.25	12	0.04	17222.00	180371.00	53900	20240618	-16.33	23000	20231114	96.09	53900	-16.33	20240618	24450	84.46	20240102	53900	-16.33	20240618	23000	96.09	20231114	0.04	N	071320	5000	578 억	370825	N	N	1	N	N
140	20241105	140548	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	45050	-600	5	-1.31	164685100	3630	91.00	45250	46100	45050	59300	32000	45650	45367.80	3.20	-447	46550	46100	45750	45300	44950	45925	45125	579	13650	5000	30120	50	1	11578744	5216	2.62	0.25	12	0.03	17222.00	180371.00	53900	20240618	-16.42	23000	20231114	95.87	53900	-16.42	20240618	24450	84.25	20240102	53900	-16.42	20240618	23000	95.87	20231114	0.04	N	071320	5000	578 억	370825	N	N	1	N	N
141	20241105	130550	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	45200	-450	5	-0.99	132937900	2926	73.35	45250	46100	45150	59300	32000	45650	45433.32	3.20	-267	46550	46100	45750	45300	44950	45925	45125	579	13650	5000	30120	50	1	11578744	5234	2.62	0.25	12	0.03	17222.00	180371.00	53900	20240618	-16.14	23000	20231114	96.52	53900	-16.14	20240618	24450	84.87	20240102	53900	-16.14	20240618	23000	96.52	20231114	0.04	N	071320	5000	578 억	370825	N	N	1	N	N
142	20241105	120545	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	45550	-100	5	-0.22	89706300	1971	49.41	45250	46100	45200	59300	32000	45650	45513.09	3.20	-268	46550	46100	45750	45300	44950	45925	45125	579	13650	5000	30120	50	1	11578744	5274	2.64	0.25	12	0.02	17222.00	180371.00	53900	20240618	-15.49	23000	20231114	98.04	53900	-15.49	20240618	24450	86.30	20240102	53900	-15.49	20240618	23000	98.04	20231114	0.04	N	071320	5000	578 억	370825	N	N	1	N	N
143	20241105	110537	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	45400	-250	5	-0.55	69175300	1521	38.13	45250	46100	45200	59300	32000	45650	45480.14	3.20	-94	46550	46100	45750	45300	44950	45925	45125	579	13650	5000	30120	50	1	11578744	5257	2.64	0.25	12	0.01	17222.00	180371.00	53900	20240618	-15.77	23000	20231114	97.39	53900	-15.77	20240618	24450	85.69	20240102	53900	-15.77	20240618	23000	97.39	20231114	0.04	N	071320	5000	578 억	370825	N	N	1	N	N
144	20241105	100546	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	45700	50	2	0.11	33209050	730	18.30	45250	46100	45200	59300	32000	45650	45491.85	3.20	69	46550	46100	45750	45300	44950	45925	45125	579	13650	5000	30120	50	1	11578744	5291	2.65	0.25	12	0.01	17222.00	180371.00	53900	20240618	-15.21	23000	20231114	98.70	53900	-15.21	20240618	24450	86.91	20240102	53900	-15.21	20240618	23000	98.70	20231114	0.04	N	071320	5000	578 억	370825	N	N	1	N	N
145	20241105	090543	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	45300	-350	5	-0.77	2309700	51	1.28	45250	46100	45200	59300	32000	45650	45288.24	3.20	-4	46550	46100	45750	45300	44950	45925	45125	579	13650	5000	30120	50	1	11578744	5245	2.63	0.25	12	0.00	17222.00	180371.00	53900	20240618	-15.96	23000	20231114	96.96	53900	-15.96	20240618	24450	85.28	20240102	53900	-15.96	20240618	23000	96.96	20231114	0.04	N	071320	5000	578 억	370825	N	N	1	N	N
146	20241104	160540	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	45650	-350	5	-0.76	181907300	3985	55.47	46000	46200	45400	59800	32200	46000	45648.01	3.21	-725	47800	46900	46050	45150	44300	47350	45600	579	13800	5000	30360	50	1	11578744	5286	2.65	0.25	12	0.03	17222.00	180371.00	53900	20240618	-15.31	23000	20231114	98.48	53900	-15.31	20240618	24450	86.71	20240102	53900	-15.31	20240618	23000	98.48	20231114	0.04	N	071320	5000	578 억	371318	N	N	1	N	N
147	20241104	150549	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	45750	-250	5	-0.54	156233100	3423	47.65	46000	46200	45400	59800	32200	46000	45642.16	3.21	-520	47800	46900	46050	45150	44300	47350	45600	579	13800	5000	30360	50	1	11578744	5297	2.66	0.25	12	0.03	17222.00	180371.00	53900	20240618	-15.12	23000	20231114	98.91	53900	-15.12	20240618	24450	87.12	20240102	53900	-15.12	20240618	23000	98.91	20231114	0.04	N	071320	5000	578 억	371318	N	N	0	N	N
148	20241104	140541	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	45750	-250	5	-0.54	150740450	3303	45.98	46000	46200	45400	59800	32200	46000	45637.44	3.21	-474	47800	46900	46050	45150	44300	47350	45600	579	13800	5000	30360	50	1	11578744	5297	2.66	0.25	12	0.03	17222.00	180371.00	53900	20240618	-15.12	23000	20231114	98.91	53900	-15.12	20240618	24450	87.12	20240102	53900	-15.12	20240618	23000	98.91	20231114	0.04	N	071320	5000	578 억	371318	N	N	0	N	N
149	20241104	130527	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	45750	-250	5	-0.54	130147650	2853	39.71	46000	46200	45400	59800	32200	46000	45617.82	3.21	-392	47800	46900	46050	45150	44300	47350	45600	579	13800	5000	30360	50	1	11578744	5297	2.66	0.25	12	0.02	17222.00	180371.00	53900	20240618	-15.12	23000	20231114	98.91	53900	-15.12	20240618	24450	87.12	20240102	53900	-15.12	20240618	23000	98.91	20231114	0.04	N	071320	5000	578 억	371318	N	N	0	N	N
150	20241104	120533	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	45600	-400	5	-0.87	113035300	2478	34.49	46000	46200	45400	59800	32200	46000	45615.54	3.21	-494	47800	46900	46050	45150	44300	47350	45600	579	13800	5000	30360	50	1	11578744	5280	2.65	0.25	12	0.02	17222.00	180371.00	53900	20240618	-15.40	23000	20231114	98.26	53900	-15.40	20240618	24450	86.50	20240102	53900	-15.40	20240618	23000	98.26	20231114	0.04	N	071320	5000	578 억	371318	N	N	0	N	N
151	20241104	110530	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	45650	-350	5	-0.76	82080250	1799	25.04	46000	46200	45400	59800	32200	46000	45625.49	3.21	-372	47800	46900	46050	45150	44300	47350	45600	579	13800	5000	30360	50	1	11578744	5286	2.65	0.25	12	0.02	17222.00	180371.00	53900	20240618	-15.31	23000	20231114	98.48	53900	-15.31	20240618	24450	86.71	20240102	53900	-15.31	20240618	23000	98.48	20231114	0.04	N	071320	5000	578 억	371318	N	N	0	N	N
152	20241104	100524	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	45550	-450	5	-0.98	52916750	1162	16.17	46000	46200	45400	59800	32200	46000	45539.37	3.21	-18	47800	46900	46050	45150	44300	47350	45600	579	13800	5000	30360	50	1	11578744	5274	2.64	0.25	12	0.01	17222.00	180371.00	53900	20240618	-15.49	23000	20231114	98.04	53900	-15.49	20240618	24450	86.30	20240102	53900	-15.49	20240618	23000	98.04	20231114	0.04	N	071320	5000	578 억	371318	N	N	0	N	N
153	20241104	090530	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	46200	200	2	0.43	643850	14	0.19	46000	46200	45450	59800	32200	46000	45989.29	3.21	-3	47800	46900	46050	45150	44300	47350	45600	579	13800	5000	30360	50	1	11578744	5349	2.68	0.26	12	0.00	17222.00	180371.00	53900	20240618	-14.29	23000	20231114	100.87	53900	-14.29	20240618	24450	88.96	20240102	53900	-14.29	20240618	23000	100.87	20231114	0.04	N	071320	5000	578 억	371318	N	N	0	N	N
154	20241101	160512	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	46000	200	2	0.44	329086800	7181	115.62	45900	46950	45200	59500	32100	45800	45827.43	3.21	-1070	47533	46666	45933	45066	44333	46300	44700	579	13700	5000	30220	50	1	11578744	5326	2.67	0.26	12	0.06	17222.00	180371.00	53900	20240618	-14.66	23000	20231114	100.00	53900	-14.66	20240618	24450	88.14	20240102	53900	-14.66	20240618	23000	100.00	20231114	0.04	N	071320	5000	578 억	372201	N	N	4	N	N
155	20241101	150525	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	45850	50	2	0.11	302773250	6604	106.33	45900	46950	45200	59500	32100	45800	45846.95	3.21	-1197	47533	46666	45933	45066	44333	46300	44700	579	13700	5000	30220	50	1	11578744	5309	2.66	0.25	12	0.06	17222.00	180371.00	53900	20240618	-14.94	23000	20231114	99.35	53900	-14.94	20240618	24450	87.53	20240102	53900	-14.94	20240618	23000	99.35	20231114	0.04	N	071320	5000	578 억	372201	N	N	4	N	N
156	20241101	140513	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	46200	400	2	0.87	216804150	4734	76.22	45900	46950	45200	59500	32100	45800	45797.24	3.21	146	47533	46666	45933	45066	44333	46300	44700	579	13700	5000	30220	50	1	11578744	5349	2.68	0.26	12	0.04	17222.00	180371.00	53900	20240618	-14.29	23000	20231114	100.87	53900	-14.29	20240618	24450	88.96	20240102	53900	-14.29	20240618	23000	100.87	20231114	0.04	N	071320	5000	578 억	372201	N	N	4	N	N
157	20241101	130610	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	45350	-450	5	-0.98	172560600	3774	60.76	45900	46950	45200	59500	32100	45800	45723.53	3.21	293	47533	46666	45933	45066	44333	46300	44700	579	13700	5000	30220	50	1	11578744	5251	2.63	0.25	12	0.03	17222.00	180371.00	53900	20240618	-15.86	23000	20231114	97.17	53900	-15.86	20240618	24450	85.48	20240102	53900	-15.86	20240618	23000	97.17	20231114	0.04	N	071320	5000	578 억	372201	N	N	4	N	N
158	20241101	120610	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	45450	-350	5	-0.76	152088150	3323	53.50	45900	46950	45450	59500	32100	45800	45768.33	3.21	272	47533	46666	45933	45066	44333	46300	44700	579	13700	5000	30220	50	1	11578744	5263	2.64	0.25	12	0.03	17222.00	180371.00	53900	20240618	-15.68	23000	20231114	97.61	53900	-15.68	20240618	24450	85.89	20240102	53900	-15.68	20240618	23000	97.61	20231114	0.04	N	071320	5000	578 억	372201	N	N	4	N	N
159	20241101	110608	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	45600	-200	5	-0.44	108931450	2376	38.25	45900	46950	45550	59500	32100	45800	45846.57	3.21	172	47533	46666	45933	45066	44333	46300	44700	579	13700	5000	30220	50	1	11578744	5280	2.65	0.25	12	0.02	17222.00	180371.00	53900	20240618	-15.40	23000	20231114	98.26	53900	-15.40	20240618	24450	86.50	20240102	53900	-15.40	20240618	23000	98.26	20231114	0.04	N	071320	5000	578 억	372201	N	N	4	N	N
160	20241101	100610	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	45700	-100	5	-0.22	67149600	1461	23.52	45900	46950	45550	59500	32100	45800	45961.40	3.21	-107	47533	46666	45933	45066	44333	46300	44700	579	13700	5000	30220	50	1	11578744	5291	2.65	0.25	12	0.01	17222.00	180371.00	53900	20240618	-15.21	23000	20231114	98.70	53900	-15.21	20240618	24450	86.91	20240102	53900	-15.21	20240618	23000	98.70	20231114	0.04	N	071320	5000	578 억	372201	N	N	4	N	N
161	20241101	090608	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	46350	550	2	1.20	2019200	44	0.71	45900	46950	45550	59500	32100	45800	45890.91	3.21	17	47533	46666	45933	45066	44333	46300	44700	579	13700	5000	30220	50	1	11578744	5367	2.69	0.26	12	0.00	17222.00	180371.00	53900	20240618	-14.01	23000	20231114	101.52	53900	-14.01	20240618	24450	89.57	20240102	53900	-14.01	20240618	23000	101.52	20231114	0.04	N	071320	5000	578 억	372201	N	N	4	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History