KissMeData/071320/price/prices-20241201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

76 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	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	160652	55	60.00	KOSPI		전기·가스	N	N	N	Y	60	N	41400	-1800	5	-4.17	3911185600	94785	120.44	43450	43800	40000	56100	30250	43200	41263.42	3.30	-404	-4070	51933	47566	45183	40816	38433	46375	39625	579	12900	5000	28510	50	1	11578744	4794	2.40	0.23	12	0.82	17222.00	180371.00	60400	20241202	-31.46	24200	20231228	71.07	60400	-31.46	20241202	24450	69.33	20240102	60400	-31.46	20241202	24450	69.33	20240102	0.11	N	071320	5000	578 억	382149	N	N	201	N	N
3	20241231	150652	55	60.00	KOSPI		전기·가스	N	N	N	Y	60	N	41400	-1800	5	-4.17	3911185600	94785	120.44	43450	43800	40000	56100	30250	43200	41263.42	3.30	-404	-4070	51933	47566	45183	40816	38433	46375	39625	579	12900	5000	28510	50	1	11578744	4794	2.40	0.23	12	0.82	17222.00	180371.00	60400	20241202	-31.46	24200	20231228	71.07	60400	-31.46	20241202	24450	69.33	20240102	60400	-31.46	20241202	24450	69.33	20240102	0.11	N	071320	5000	578 억	382149	N	N	201	N	N
4	20241231	140650	55	60.00	KOSPI		전기·가스	N	N	N	Y	60	N	41400	-1800	5	-4.17	3911185600	94785	120.44	43450	43800	40000	56100	30250	43200	41263.42	3.30	-404	-4070	51933	47566	45183	40816	38433	46375	39625	579	12900	5000	28510	50	1	11578744	4794	2.40	0.23	12	0.82	17222.00	180371.00	60400	20241202	-31.46	24200	20231228	71.07	60400	-31.46	20241202	24450	69.33	20240102	60400	-31.46	20241202	24450	69.33	20240102	0.11	N	071320	5000	578 억	382149	N	N	201	N	N
5	20241231	130652	55	60.00	KOSPI		전기·가스	N	N	N	Y	60	N	41400	-1800	5	-4.17	3911185600	94785	120.44	43450	43800	40000	56100	30250	43200	41263.42	3.30	-404	-4070	51933	47566	45183	40816	38433	46375	39625	579	12900	5000	28510	50	1	11578744	4794	2.40	0.23	12	0.82	17222.00	180371.00	60400	20241202	-31.46	24200	20231228	71.07	60400	-31.46	20241202	24450	69.33	20240102	60400	-31.46	20241202	24450	69.33	20240102	0.11	N	071320	5000	578 억	382149	N	N	201	N	N
6	20241231	120652	55	60.00	KOSPI		전기·가스	N	N	N	Y	60	N	41400	-1800	5	-4.17	3911185600	94785	120.44	43450	43800	40000	56100	30250	43200	41263.42	3.30	-404	-4070	51933	47566	45183	40816	38433	46375	39625	579	12900	5000	28510	50	1	11578744	4794	2.40	0.23	12	0.82	17222.00	180371.00	60400	20241202	-31.46	24200	20231228	71.07	60400	-31.46	20241202	24450	69.33	20240102	60400	-31.46	20241202	24450	69.33	20240102	0.11	N	071320	5000	578 억	382149	N	N	201	N	N
7	20241231	110650	55	60.00	KOSPI		전기·가스	N	N	N	Y	60	N	41400	-1800	5	-4.17	3911185600	94785	120.44	43450	43800	40000	56100	30250	43200	41263.42	3.30	-404	-4070	51933	47566	45183	40816	38433	46375	39625	579	12900	5000	28510	50	1	11578744	4794	2.40	0.23	12	0.82	17222.00	180371.00	60400	20241202	-31.46	24200	20231228	71.07	60400	-31.46	20241202	24450	69.33	20240102	60400	-31.46	20241202	24450	69.33	20240102	0.11	N	071320	5000	578 억	382149	N	N	201	N	N
8	20241231	100647	55	60.00	KOSPI		전기·가스	N	N	N	Y	60	N	41400	-1800	5	-4.17	3911185600	94785	120.44	43450	43800	40000	56100	30250	43200	41263.42	3.30	-404	-4070	51933	47566	45183	40816	38433	46375	39625	579	12900	5000	28510	50	1	11578744	4794	2.40	0.23	12	0.82	17222.00	180371.00	60400	20241202	-31.46	24200	20231228	71.07	60400	-31.46	20241202	24450	69.33	20240102	60400	-31.46	20241202	24450	69.33	20240102	0.11	N	071320	5000	578 억	382149	N	N	201	N	N
9	20241231	090654	55	60.00	KOSPI		전기·가스	N	N	N	Y	60	N	41400	-1800	5	-4.17	3911185600	94785	120.44	43450	43800	40000	56100	30250	43200	41263.42	3.30	-404	-4070	51933	47566	45183	40816	38433	46375	39625	579	12900	5000	28510	50	1	11578744	4794	2.40	0.23	12	0.82	17222.00	180371.00	60400	20241202	-31.46	24200	20231228	71.07	60400	-31.46	20241202	24450	69.33	20240102	60400	-31.46	20241202	24450	69.33	20240102	0.11	N	071320	5000	578 억	382149	N	N	201	N	N
10	20241230	160649	55	60.00	KOSPI		전기·가스	N	N	N	Y	60	N	41400	-1800	5	-4.17	3909526550	94745	120.39	43450	43800	40000	56100	30250	43200	41263.42	3.30	0	-4070	51933	47566	45183	40816	38433	46375	39625	579	12900	5000	28510	50	1	11578744	4794	2.40	0.23	12	0.82	17222.00	180371.00	60400	20241202	-31.46	24200	20231228	71.07	60400	-31.46	20241202	24450	69.33	20240102	60400	-31.46	20241202	24450	69.33	20240102	0.11	N	071320	5000	578 억	382553	N	N	201	N	N
11	20241230	150652	55	60.00	KOSPI		전기·가스	N	N	N	Y	60	N	41550	-1650	5	-3.82	3749306350	90884	115.48	43450	43800	40000	56100	30250	43200	41253.76	3.30	0	-3346	51933	47566	45183	40816	38433	46375	39625	579	12900	5000	28510	50	1	11578744	4811	2.41	0.23	12	0.78	17222.00	180371.00	60400	20241202	-31.21	24200	20231228	71.69	60400	-31.21	20241202	24450	69.94	20240102	60400	-31.21	20241202	24450	69.94	20240102	0.11	N	071320	5000	578 억	382553	N	N	0	N	N
12	20241230	140651	55	60.00	KOSPI		전기·가스	N	N	N	Y	60	N	40650	-2550	5	-5.90	3080114900	74751	94.98	43450	43800	40000	56100	30250	43200	41205.00	3.30	0	-709	51933	47566	45183	40816	38433	46375	39625	579	12900	5000	28510	50	1	11578744	4707	2.36	0.23	12	0.65	17222.00	180371.00	60400	20241202	-32.70	24200	20231228	67.98	60400	-32.70	20241202	24450	66.26	20240102	60400	-32.70	20241202	24450	66.26	20240102	0.11	N	071320	5000	578 억	382553	N	N	0	N	N
13	20241230	130650	55	60.00	KOSPI		전기·가스	N	N	N	Y	60	N	40650	-2550	5	-5.90	2213823250	53311	67.74	43450	43800	40300	56100	30250	43200	41526.58	3.30	0	-3538	51933	47566	45183	40816	38433	46375	39625	579	12900	5000	28510	50	1	11578744	4707	2.36	0.23	12	0.46	17222.00	180371.00	60400	20241202	-32.70	24200	20231228	67.98	60400	-32.70	20241202	24450	66.26	20240102	60400	-32.70	20241202	24450	66.26	20240102	0.11	N	071320	5000	578 억	382553	N	N	0	N	N
14	20241230	120648	55	60.00	KOSPI		전기·가스	N	N	N	Y	60	N	40500	-2700	5	-6.25	1919454350	46031	58.49	43450	43800	40450	56100	30250	43200	41699.17	3.30	0	-4388	51933	47566	45183	40816	38433	46375	39625	579	12900	5000	28510	50	1	11578744	4689	2.35	0.22	12	0.40	17222.00	180371.00	60400	20241202	-32.95	24200	20231228	67.36	60400	-32.95	20241202	24450	65.64	20240102	60400	-32.95	20241202	24450	65.64	20240102	0.11	N	071320	5000	578 억	382553	N	N	0	N	N
15	20241230	110650	55	60.00	KOSPI		전기·가스	N	N	N	Y	60	N	40900	-2300	5	-5.32	1651472550	39446	50.12	43450	43800	40450	56100	30250	43200	41866.67	3.30	0	-3506	51933	47566	45183	40816	38433	46375	39625	579	12900	5000	28510	50	1	11578744	4736	2.37	0.23	12	0.34	17222.00	180371.00	60400	20241202	-32.28	24200	20231228	69.01	60400	-32.28	20241202	24450	67.28	20240102	60400	-32.28	20241202	24450	67.28	20240102	0.11	N	071320	5000	578 억	382553	N	N	0	N	N
16	20241230	100650	55	60.00	KOSPI		전기·가스	N	N	N	Y	60	N	40450	-2750	5	-6.37	1203663300	28564	36.30	43450	43800	40450	56100	30250	43200	42139.17	3.30	0	-3694	51933	47566	45183	40816	38433	46375	39625	579	12900	5000	28510	50	1	11578744	4684	2.35	0.22	12	0.25	17222.00	180371.00	60400	20241202	-33.03	24200	20231228	67.15	60400	-33.03	20241202	24450	65.44	20240102	60400	-33.03	20241202	24450	65.44	20240102	0.11	N	071320	5000	578 억	382553	N	N	0	N	N
17	20241230	090652	55	60.00	KOSPI		전기·가스	N	N	N	Y	60	N	42750	-450	5	-1.04	50568100	1171	1.49	43450	43450	42750	56100	30250	43200	43183.69	3.30	0	-723	51933	47566	45183	40816	38433	46375	39625	579	12900	5000	28510	50	1	11578744	4950	2.48	0.24	12	0.01	17222.00	180371.00	60400	20241202	-29.22	24200	20231228	76.65	60400	-29.22	20241202	24450	74.85	20240102	60400	-29.22	20241202	24450	74.85	20240102	0.11	N	071320	5000	578 억	382553	N	N	0	N	N
18	20241227	160647	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	43200	-6450	5	-12.99	3498853200	78181	322.93	49550	49550	42800	64500	34800	49650	44763.50	3.38	0	-14278	57583	53616	51133	47166	44683	55600	49150	579	14850	5000	32760	50	1	11578744	5002	2.51	0.24	12	0.68	17222.00	180371.00	60400	20241202	-28.48	24200	20231228	78.51	60400	-28.48	20241202	24450	76.69	20240102	60400	-28.48	20241202	24200	78.51	20231228	0.11	N	071320	5000	578 억	391648	N	N	1	N	N
19	20241227	150647	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	42900	-6750	5	-13.60	3280209850	73106	301.97	49550	49550	42850	64500	34800	49650	44869.23	3.38	0	-14405	57583	53616	51133	47166	44683	55600	49150	579	14850	5000	32760	50	1	11578744	4967	2.49	0.24	12	0.63	17222.00	180371.00	60400	20241202	-28.97	24200	20231228	77.27	60400	-28.97	20241202	24450	75.46	20240102	60400	-28.97	20241202	24200	77.27	20231228	0.11	N	071320	5000	578 억	391648	N	N	1	N	N
20	20241227	140649	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	43600	-6050	5	-12.19	2393775900	52572	217.15	49550	49550	43600	64500	34800	49650	45533.29	3.38	0	-10654	57583	53616	51133	47166	44683	55600	49150	579	14850	5000	32760	50	1	11578744	5048	2.53	0.24	12	0.45	17222.00	180371.00	60400	20241202	-27.81	24200	20231228	80.17	60400	-27.81	20241202	24450	78.32	20240102	60400	-27.81	20241202	24200	80.17	20231228	0.11	N	071320	5000	578 억	391648	N	N	1	N	N
21	20241227	130648	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	44750	-4900	5	-9.87	1692280750	36668	151.46	49550	49550	44600	64500	34800	49650	46151.43	3.38	0	-6167	57583	53616	51133	47166	44683	55600	49150	579	14850	5000	32760	50	1	11578744	5181	2.60	0.25	12	0.32	17222.00	180371.00	60400	20241202	-25.91	24200	20231228	84.92	60400	-25.91	20241202	24450	83.03	20240102	60400	-25.91	20241202	24200	84.92	20231228	0.11	N	071320	5000	578 억	391648	N	N	1	N	N
22	20241227	120648	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	45200	-4450	5	-8.96	1505075250	32493	134.21	49550	49550	44600	64500	34800	49650	46319.98	3.38	0	-7026	57583	53616	51133	47166	44683	55600	49150	579	14850	5000	32760	50	1	11578744	5234	2.62	0.25	12	0.28	17222.00	180371.00	60400	20241202	-25.17	24200	20231228	86.78	60400	-25.17	20241202	24450	84.87	20240102	60400	-25.17	20241202	24200	86.78	20231228	0.11	N	071320	5000	578 억	391648	N	N	1	N	N
23	20241227	110647	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	45600	-4050	5	-8.16	1076761900	23002	95.01	49550	49550	45600	64500	34800	49650	46811.66	3.38	0	-7178	57583	53616	51133	47166	44683	55600	49150	579	14850	5000	32760	50	1	11578744	5280	2.65	0.25	12	0.20	17222.00	180371.00	60400	20241202	-24.50	24200	20231228	88.43	60400	-24.50	20241202	24450	86.50	20240102	60400	-24.50	20241202	24200	88.43	20231228	0.11	N	071320	5000	578 억	391648	N	N	1	N	N
24	20241227	100645	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	46250	-3400	5	-6.85	713196500	15093	62.34	49550	49550	46250	64500	34800	49650	47253.46	3.38	0	-4390	57583	53616	51133	47166	44683	55600	49150	579	14850	5000	32760	50	1	11578744	5355	2.69	0.26	12	0.13	17222.00	180371.00	60400	20241202	-23.43	24200	20231228	91.12	60400	-23.43	20241202	24450	89.16	20240102	60400	-23.43	20241202	24200	91.12	20231228	0.11	N	071320	5000	578 억	391648	N	N	1	N	N
25	20241227	090649	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	48150	-1500	5	-3.02	146659400	3020	12.47	49550	49550	47700	64500	34800	49650	48562.72	3.38	0	-1898	57583	53616	51133	47166	44683	55600	49150	579	14850	5000	32760	50	1	11578744	5575	2.80	0.27	12	0.03	17222.00	180371.00	60400	20241202	-20.28	24200	20231228	98.97	60400	-20.28	20241202	24450	96.93	20240102	60400	-20.28	20241202	24200	98.97	20231228	0.11	N	071320	5000	578 억	391648	N	N	1	N	N
26	20241226	160645	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	49650	150	2	0.30	1234827350	24189	181.35	49600	55100	48650	64300	34650	49500	51049.71	3.40	0	-2396	52400	50950	50050	48600	47700	50500	48150	579	14800	5000	32670	50	1	11578744	5749	2.88	0.28	12	0.21	17222.00	180371.00	60400	20241202	-17.80	24200	20231228	105.17	60400	-17.80	20241202	24450	103.07	20240102	60400	-17.80	20241202	24200	105.17	20231228	0.10	N	071320	5000	578 억	394255	N	N	1	N	N
27	20241226	150642	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	49300	-200	5	-0.40	1136805450	22209	166.51	49600	55100	48650	64300	34650	49500	51186.70	3.40	0	-2935	52400	50950	50050	48600	47700	50500	48150	579	14800	5000	32670	50	1	11578744	5708	2.86	0.27	12	0.19	17222.00	180371.00	60400	20241202	-18.38	24200	20231228	103.72	60400	-18.38	20241202	24450	101.64	20240102	60400	-18.38	20241202	24200	103.72	20231228	0.10	N	071320	5000	578 억	394255	N	N	0	N	N
28	20241226	140641	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	49850	350	2	0.71	986800150	19179	143.79	49600	55100	48650	64300	34650	49500	51452.12	3.40	0	-4248	52400	50950	50050	48600	47700	50500	48150	579	14800	5000	32670	50	1	11578744	5772	2.89	0.28	12	0.17	17222.00	180371.00	60400	20241202	-17.47	24200	20231228	105.99	60400	-17.47	20241202	24450	103.89	20240102	60400	-17.47	20241202	24200	105.99	20231228	0.10	N	071320	5000	578 억	394255	N	N	0	N	N
29	20241226	130643	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	50400	900	2	1.82	876911400	16974	127.26	49600	55100	48650	64300	34650	49500	51662.04	3.40	0	-4929	52400	50950	50050	48600	47700	50500	48150	579	14800	5000	32670	100	1	11578744	5836	2.93	0.28	12	0.15	17222.00	180371.00	60400	20241202	-16.56	24200	20231228	108.26	60400	-16.56	20241202	24450	106.13	20240102	60400	-16.56	20241202	24200	108.26	20231228	0.10	N	071320	5000	578 억	394255	N	N	0	N	N
30	20241226	120639	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	50700	1200	2	2.42	840157300	16249	121.82	49600	55100	48650	64300	34650	49500	51705.17	3.40	0	-4907	52400	50950	50050	48600	47700	50500	48150	579	14800	5000	32670	100	1	11578744	5870	2.94	0.28	12	0.14	17222.00	180371.00	60400	20241202	-16.06	24200	20231228	109.50	60400	-16.06	20241202	24450	107.36	20240102	60400	-16.06	20241202	24200	109.50	20231228	0.10	N	071320	5000	578 억	394255	N	N	0	N	N
31	20241226	110642	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	50800	1300	2	2.63	786417600	15190	113.89	49600	55100	48650	64300	34650	49500	51772.06	3.40	0	-5051	52400	50950	50050	48600	47700	50500	48150	579	14800	5000	32670	100	1	11578744	5882	2.95	0.28	12	0.13	17222.00	180371.00	60400	20241202	-15.89	24200	20231228	109.92	60400	-15.89	20241202	24450	107.77	20240102	60400	-15.89	20241202	24200	109.92	20231228	0.10	N	071320	5000	578 억	394255	N	N	0	N	N
32	20241226	100642	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	51400	1900	2	3.84	576015600	11085	83.11	49600	55100	48650	64300	34650	49500	51963.52	3.40	0	-3375	52400	50950	50050	48600	47700	50500	48150	579	14800	5000	32670	100	1	11578744	5951	2.98	0.28	12	0.10	17222.00	180371.00	60400	20241202	-14.90	24200	20231228	112.40	60400	-14.90	20241202	24450	110.22	20240102	60400	-14.90	20241202	24200	112.40	20231228	0.10	N	071320	5000	578 억	394255	N	N	0	N	N
33	20241226	090643	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	49500	0	3	0.00	5349200	108	0.81	49600	49650	49500	64300	34650	49500	49529.63	3.40	0	-81	52400	50950	50050	48600	47700	50500	48150	579	14800	5000	32670	50	1	11578744	5731	2.87	0.27	12	0.00	17222.00	180371.00	60400	20241202	-18.05	24200	20231228	104.55	60400	-18.05	20241202	24450	102.45	20240102	60400	-18.05	20241202	24200	104.55	20231228	0.10	N	071320	5000	578 억	394255	N	N	0	N	N
34	20241224	160641	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	49500	-1700	5	-3.32	661043150	13313	38.83	51200	51500	49150	66500	35900	51200	49653.61	3.41	0	552	55333	53266	50333	48266	45333	54300	49300	579	15300	5000	33790	50	1	11578744	5731	2.87	0.27	12	0.11	17222.00	180371.00	60400	20241202	-18.05	24200	20231228	104.55	60400	-18.05	20241202	24450	102.45	20240102	60400	-18.05	20241202	24200	104.55	20231228	0.10	N	071320	5000	578 억	395224	N	N	14	N	N
35	20241224	150642	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	49500	-1700	5	-3.32	630138800	12689	37.01	51200	51500	49150	66500	35900	51200	49659.88	3.41	0	694	55333	53266	50333	48266	45333	54300	49300	579	15300	5000	33790	50	1	11578744	5731	2.87	0.27	12	0.11	17222.00	180371.00	60400	20241202	-18.05	24200	20231228	104.55	60400	-18.05	20241202	24450	102.45	20240102	60400	-18.05	20241202	24200	104.55	20231228	0.10	N	071320	5000	578 억	395224	N	N	14	N	N
36	20241224	140640	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	49300	-1900	5	-3.71	533372050	10731	31.30	51200	51500	49150	66500	35900	51200	49703.43	3.41	0	-20	55333	53266	50333	48266	45333	54300	49300	579	15300	5000	33790	50	1	11578744	5708	2.86	0.27	12	0.09	17222.00	180371.00	60400	20241202	-18.38	24200	20231228	103.72	60400	-18.38	20241202	24450	101.64	20240102	60400	-18.38	20241202	24200	103.72	20231228	0.10	N	071320	5000	578 억	395224	N	N	14	N	N
37	20241224	130641	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	49550	-1650	5	-3.22	460590950	9254	26.99	51200	51500	49150	66500	35900	51200	49771.63	3.41	0	31	55333	53266	50333	48266	45333	54300	49300	579	15300	5000	33790	50	1	11578744	5737	2.88	0.27	12	0.08	17222.00	180371.00	60400	20241202	-17.96	24200	20231228	104.75	60400	-17.96	20241202	24450	102.66	20240102	60400	-17.96	20241202	24200	104.75	20231228	0.10	N	071320	5000	578 억	395224	N	N	14	N	N
38	20241224	120641	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	49450	-1750	5	-3.42	422970500	8493	24.77	51200	51500	49150	66500	35900	51200	49801.76	3.41	0	-41	55333	53266	50333	48266	45333	54300	49300	579	15300	5000	33790	50	1	11578744	5726	2.87	0.27	12	0.07	17222.00	180371.00	60400	20241202	-18.13	24200	20231228	104.34	60400	-18.13	20241202	24450	102.25	20240102	60400	-18.13	20241202	24200	104.34	20231228	0.10	N	071320	5000	578 억	395224	N	N	14	N	N
39	20241224	110642	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	49550	-1650	5	-3.22	355954200	7132	20.80	51200	51500	49200	66500	35900	51200	49908.91	3.41	0	-156	55333	53266	50333	48266	45333	54300	49300	579	15300	5000	33790	50	1	11578744	5737	2.88	0.27	12	0.06	17222.00	180371.00	60400	20241202	-17.96	24200	20231228	104.75	60400	-17.96	20241202	24450	102.66	20240102	60400	-17.96	20241202	24200	104.75	20231228	0.10	N	071320	5000	578 억	395224	N	N	14	N	N
40	20241224	100642	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	49600	-1600	5	-3.12	254202650	5071	14.79	51200	51500	49550	66500	35900	51200	50128.07	3.41	0	-54	55333	53266	50333	48266	45333	54300	49300	579	15300	5000	33790	50	1	11578744	5743	2.88	0.27	12	0.04	17222.00	180371.00	60400	20241202	-17.88	24200	20231228	104.96	60400	-17.88	20241202	24450	102.86	20240102	60400	-17.88	20241202	24200	104.96	20231228	0.10	N	071320	5000	578 억	395224	N	N	14	N	N
41	20241224	090644	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	50600	-600	5	-1.17	30380400	599	1.75	51200	51500	50400	66500	35900	51200	50716.11	3.41	0	223	55333	53266	50333	48266	45333	54300	49300	579	15300	5000	33790	100	1	11578744	5859	2.94	0.28	12	0.01	17222.00	180371.00	60400	20241202	-16.23	24200	20231228	109.09	60400	-16.23	20241202	24450	106.95	20240102	60400	-16.23	20241202	24200	109.09	20231228	0.10	N	071320	5000	578 억	395224	N	N	14	N	N
42	20241223	160636	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	51200	3950	2	8.36	1736373250	34285	320.60	47700	52400	47400	61400	33100	47250	50645.03	3.36	0	6133	49350	48300	47700	46650	46050	48000	46350	579	14150	5000	31180	100	1	11578744	5928	2.97	0.28	12	0.30	17222.00	180371.00	60400	20241202	-15.23	24200	20231228	111.57	60400	-15.23	20241202	24450	109.41	20240102	60400	-15.23	20241202	24200	111.57	20231228	0.10	N	071320	5000	578 억	388880	N	N	14	N	N
43	20241223	150640	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	51100	3850	2	8.15	1710849650	33786	315.93	47700	52400	47400	61400	33100	47250	50637.83	3.36	0	5985	49350	48300	47700	46650	46050	48000	46350	579	14150	5000	31180	100	1	11578744	5917	2.97	0.28	12	0.29	17222.00	180371.00	60400	20241202	-15.40	24200	20231228	111.16	60400	-15.40	20241202	24450	109.00	20240102	60400	-15.40	20241202	24200	111.16	20231228	0.10	N	071320	5000	578 억	388880	N	N	2	N	N
44	20241223	140636	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	51100	3850	2	8.15	1577717250	31175	291.52	47700	52400	47400	61400	33100	47250	50608.41	3.36	0	4863	49350	48300	47700	46650	46050	48000	46350	579	14150	5000	31180	100	1	11578744	5917	2.97	0.28	12	0.27	17222.00	180371.00	60400	20241202	-15.40	24200	20231228	111.16	60400	-15.40	20241202	24450	109.00	20240102	60400	-15.40	20241202	24200	111.16	20231228	0.10	N	071320	5000	578 억	388880	N	N	2	N	N
45	20241223	130636	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	52200	4950	2	10.48	1344638550	26629	249.01	47700	52400	47400	61400	33100	47250	50495.27	3.36	0	3381	49350	48300	47700	46650	46050	48000	46350	579	14150	5000	31180	100	1	11578744	6044	3.03	0.29	12	0.23	17222.00	180371.00	60400	20241202	-13.58	24200	20231228	115.70	60400	-13.58	20241202	24450	113.50	20240102	60400	-13.58	20241202	24200	115.70	20231228	0.10	N	071320	5000	578 억	388880	N	N	2	N	N
46	20241223	120637	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	51700	4450	2	9.42	1060238350	21156	197.83	47700	51700	47400	61400	33100	47250	50115.26	3.36	0	4124	49350	48300	47700	46650	46050	48000	46350	579	14150	5000	31180	100	1	11578744	5986	3.00	0.29	12	0.18	17222.00	180371.00	60400	20241202	-14.40	24200	20231228	113.64	60400	-14.40	20241202	24450	111.45	20240102	60400	-14.40	20241202	24200	113.64	20231228	0.10	N	071320	5000	578 억	388880	N	N	2	N	N
47	20241223	110636	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	51000	3750	2	7.94	757392350	15250	142.60	47700	51000	47400	61400	33100	47250	49665.07	3.36	0	3293	49350	48300	47700	46650	46050	48000	46350	579	14150	5000	31180	100	1	11578744	5905	2.96	0.28	12	0.13	17222.00	180371.00	60400	20241202	-15.56	24200	20231228	110.74	60400	-15.56	20241202	24450	108.59	20240102	60400	-15.56	20241202	24200	110.74	20231228	0.10	N	071320	5000	578 억	388880	N	N	2	N	N
48	20241223	100632	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	49600	2350	2	4.97	414949900	8441	78.93	47700	49600	47400	61400	33100	47250	49158.86	3.36	0	3205	49350	48300	47700	46650	46050	48000	46350	579	14150	5000	31180	50	1	11578744	5743	2.88	0.27	12	0.07	17222.00	180371.00	60400	20241202	-17.88	24200	20231228	104.96	60400	-17.88	20241202	24450	102.86	20240102	60400	-17.88	20241202	24200	104.96	20231228	0.10	N	071320	5000	578 억	388880	N	N	2	N	N
49	20241223	090635	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	49250	2000	2	4.23	66150650	1357	12.69	47700	49400	47400	61400	33100	47250	48747.72	3.36	0	897	49350	48300	47700	46650	46050	48000	46350	579	14150	5000	31180	50	1	11578744	5703	2.86	0.27	12	0.01	17222.00	180371.00	60400	20241202	-18.46	24200	20231228	103.51	60400	-18.46	20241202	24450	101.43	20240102	60400	-18.46	20241202	24200	103.51	20231228	0.10	N	071320	5000	578 억	388880	N	N	2	N	N
50	20241220	160632	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	47250	-250	5	-0.53	513788100	10692	87.99	47500	48750	47100	61700	33250	47500	48053.51	3.37	0	-1883	49133	48316	47683	46866	46233	48725	47275	579	14200	5000	31350	50	1	11578744	5471	2.74	0.26	12	0.09	17222.00	180371.00	60400	20241202	-21.77	24200	20231228	95.25	60400	-21.77	20241202	24450	93.25	20240102	60400	-21.77	20241202	24200	95.25	20231228	0.10	N	071320	5000	578 억	390400	N	N	2	N	N
51	20241220	150635	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	47950	450	2	0.95	487420800	10139	83.44	47500	48750	47100	61700	33250	47500	48073.85	3.37	0	-1527	49133	48316	47683	46866	46233	48725	47275	579	14200	5000	31350	50	1	11578744	5552	2.78	0.27	12	0.09	17222.00	180371.00	60400	20241202	-20.61	24200	20231228	98.14	60400	-20.61	20241202	24450	96.11	20240102	60400	-20.61	20241202	24200	98.14	20231228	0.10	N	071320	5000	578 억	390400	N	N	0	N	N
52	20241220	140634	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	48150	650	2	1.37	398116150	8280	68.14	47500	48750	47100	61700	33250	47500	48081.66	3.37	0	-802	49133	48316	47683	46866	46233	48725	47275	579	14200	5000	31350	50	1	11578744	5575	2.80	0.27	12	0.07	17222.00	180371.00	60400	20241202	-20.28	24200	20231228	98.97	60400	-20.28	20241202	24450	96.93	20240102	60400	-20.28	20241202	24200	98.97	20231228	0.10	N	071320	5000	578 억	390400	N	N	0	N	N
53	20241220	130632	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	47800	300	2	0.63	319040500	6627	54.54	47500	48750	47100	61700	33250	47500	48142.52	3.37	0	-558	49133	48316	47683	46866	46233	48725	47275	579	14200	5000	31350	50	1	11578744	5535	2.78	0.27	12	0.06	17222.00	180371.00	60400	20241202	-20.86	24200	20231228	97.52	60400	-20.86	20241202	24450	95.50	20240102	60400	-20.86	20241202	24200	97.52	20231228	0.10	N	071320	5000	578 억	390400	N	N	0	N	N
54	20241220	120631	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	48100	600	2	1.26	269987050	5607	46.14	47500	48750	47100	61700	33250	47500	48151.78	3.37	0	-156	49133	48316	47683	46866	46233	48725	47275	579	14200	5000	31350	50	1	11578744	5569	2.79	0.27	12	0.05	17222.00	180371.00	60400	20241202	-20.36	24200	20231228	98.76	60400	-20.36	20241202	24450	96.73	20240102	60400	-20.36	20241202	24200	98.76	20231228	0.10	N	071320	5000	578 억	390400	N	N	0	N	N
55	20241220	110633	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	48500	1000	2	2.11	216437550	4497	37.01	47500	48750	47100	61700	33250	47500	48129.32	3.37	0	645	49133	48316	47683	46866	46233	48725	47275	579	14200	5000	31350	50	1	11578744	5616	2.82	0.27	12	0.04	17222.00	180371.00	60400	20241202	-19.70	24200	20231228	100.41	60400	-19.70	20241202	24450	98.36	20240102	60400	-19.70	20241202	24200	100.41	20231228	0.10	N	071320	5000	578 억	390400	N	N	0	N	N
56	20241220	100633	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	48550	1050	2	2.21	173168600	3603	29.65	47500	48750	47100	61700	33250	47500	48062.34	3.37	0	1255	49133	48316	47683	46866	46233	48725	47275	579	14200	5000	31350	50	1	11578744	5621	2.82	0.27	12	0.03	17222.00	180371.00	60400	20241202	-19.62	24200	20231228	100.62	60400	-19.62	20241202	24450	98.57	20240102	60400	-19.62	20241202	24200	100.62	20231228	0.10	N	071320	5000	578 억	390400	N	N	0	N	N
57	20241220	090634	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	47300	-200	5	-0.42	17747600	374	3.08	47500	47900	47300	61700	33250	47500	47453.48	3.37	0	68	49133	48316	47683	46866	46233	48725	47275	579	14200	5000	31350	50	1	11578744	5477	2.75	0.26	12	0.00	17222.00	180371.00	60400	20241202	-21.69	24200	20231228	95.45	60400	-21.69	20241202	24450	93.46	20240102	60400	-21.69	20241202	24200	95.45	20231228	0.10	N	071320	5000	578 억	390400	N	N	0	N	N
58	20241219	160631	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	47500	-1000	5	-2.06	574672450	12117	89.27	47200	48500	47050	63000	33950	48500	47426.95	3.39	0	-5029	49900	49200	48450	47750	47000	49550	48100	579	14500	5000	32010	50	1	11578744	5500	2.76	0.26	12	0.10	17222.00	180371.00	60400	20241202	-21.36	24200	20231228	96.28	60400	-21.36	20241202	24450	94.27	20240102	60400	-21.36	20241202	24200	96.28	20231228	0.12	N	071320	5000	578 억	393035	N	N	9	N	N
59	20241219	150630	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	47500	-1000	5	-2.06	541519100	11418	84.12	47200	48500	47050	63000	33950	48500	47426.79	3.39	0	-4886	49900	49200	48450	47750	47000	49550	48100	579	14500	5000	32010	50	1	11578744	5500	2.76	0.26	12	0.10	17222.00	180371.00	60400	20241202	-21.36	24200	20231228	96.28	60400	-21.36	20241202	24450	94.27	20240102	60400	-21.36	20241202	24200	96.28	20231228	0.12	N	071320	5000	578 억	393035	N	N	9	N	N
60	20241219	140631	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	47650	-850	5	-1.75	393732850	8312	61.23	47200	48500	47050	63000	33950	48500	47369.21	3.39	0	-3441	49900	49200	48450	47750	47000	49550	48100	579	14500	5000	32010	50	1	11578744	5517	2.77	0.26	12	0.07	17222.00	180371.00	60400	20241202	-21.11	24200	20231228	96.90	60400	-21.11	20241202	24450	94.89	20240102	60400	-21.11	20241202	24200	96.90	20231228	0.12	N	071320	5000	578 억	393035	N	N	9	N	N
61	20241219	130631	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	47150	-1350	5	-2.78	291810200	6169	45.45	47200	48500	47050	63000	33950	48500	47302.67	3.39	0	-3069	49900	49200	48450	47750	47000	49550	48100	579	14500	5000	32010	50	1	11578744	5459	2.74	0.26	12	0.05	17222.00	180371.00	60400	20241202	-21.94	24200	20231228	94.83	60400	-21.94	20241202	24450	92.84	20240102	60400	-21.94	20241202	24200	94.83	20231228	0.12	N	071320	5000	578 억	393035	N	N	9	N	N
62	20241219	120633	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	47200	-1300	5	-2.68	216526100	4573	33.69	47200	48500	47050	63000	33950	48500	47348.81	3.39	0	-2509	49900	49200	48450	47750	47000	49550	48100	579	14500	5000	32010	50	1	11578744	5465	2.74	0.26	12	0.04	17222.00	180371.00	60400	20241202	-21.85	24200	20231228	95.04	60400	-21.85	20241202	24450	93.05	20240102	60400	-21.85	20241202	24200	95.04	20231228	0.12	N	071320	5000	578 억	393035	N	N	9	N	N
63	20241219	110630	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	47250	-1250	5	-2.58	151423350	3193	23.52	47200	48500	47050	63000	33950	48500	47423.54	3.39	0	-1829	49900	49200	48450	47750	47000	49550	48100	579	14500	5000	32010	50	1	11578744	5471	2.74	0.26	12	0.03	17222.00	180371.00	60400	20241202	-21.77	24200	20231228	95.25	60400	-21.77	20241202	24450	93.25	20240102	60400	-21.77	20241202	24200	95.25	20231228	0.12	N	071320	5000	578 억	393035	N	N	9	N	N
64	20241219	100622	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	47700	-800	5	-1.65	53533150	1125	8.29	47200	48500	47200	63000	33950	48500	47585.02	3.39	0	-511	49900	49200	48450	47750	47000	49550	48100	579	14500	5000	32010	50	1	11578744	5523	2.77	0.26	12	0.01	17222.00	180371.00	60400	20241202	-21.03	24200	20231228	97.11	60400	-21.03	20241202	24450	95.09	20240102	60400	-21.03	20241202	24200	97.11	20231228	0.12	N	071320	5000	578 억	393035	N	N	9	N	N
65	20241219	090632	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	48100	-400	5	-0.82	14692850	310	2.28	47200	48500	47200	63000	33950	48500	47396.29	3.39	0	70	49900	49200	48450	47750	47000	49550	48100	579	14500	5000	32010	50	1	11578744	5569	2.79	0.27	12	0.00	17222.00	180371.00	60400	20241202	-20.36	24200	20231228	98.76	60400	-20.36	20241202	24450	96.73	20240102	60400	-20.36	20241202	24200	98.76	20231228	0.12	N	071320	5000	578 억	393035	N	N	9	N	N
66	20241218	160628	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	48500	350	2	0.73	657098250	13569	66.42	47700	49150	47700	62500	33750	48150	48426.39	3.39	0	-1562	49750	48950	47800	47000	45850	49350	47400	579	14350	5000	31770	50	1	11578744	5616	2.82	0.27	12	0.12	17222.00	180371.00	60400	20241202	-19.70	24200	20231228	100.41	60400	-19.70	20241202	24450	98.36	20240102	60400	-19.70	20241202	24200	100.41	20231228	0.12	N	071320	5000	578 억	392153	N	N	9	N	N
67	20241218	150631	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	48550	400	2	0.83	647105100	13363	65.41	47700	49150	47700	62500	33750	48150	48425.14	3.39	0	-1443	49750	48950	47800	47000	45850	49350	47400	579	14350	5000	31770	50	1	11578744	5621	2.82	0.27	12	0.12	17222.00	180371.00	60400	20241202	-19.62	24200	20231228	100.62	60400	-19.62	20241202	24450	98.57	20240102	60400	-19.62	20241202	24200	100.62	20231228	0.12	N	071320	5000	578 억	392153	N	N	0	N	N
68	20241218	140629	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	48500	350	2	0.73	575606250	11890	58.20	47700	49150	47700	62500	33750	48150	48410.95	3.39	0	-633	49750	48950	47800	47000	45850	49350	47400	579	14350	5000	31770	50	1	11578744	5616	2.82	0.27	12	0.10	17222.00	180371.00	60400	20241202	-19.70	24200	20231228	100.41	60400	-19.70	20241202	24450	98.36	20240102	60400	-19.70	20241202	24200	100.41	20231228	0.12	N	071320	5000	578 억	392153	N	N	0	N	N
69	20241218	130631	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	48250	100	2	0.21	502805350	10387	50.84	47700	49150	47700	62500	33750	48150	48407.18	3.39	0	-583	49750	48950	47800	47000	45850	49350	47400	579	14350	5000	31770	50	1	11578744	5587	2.80	0.27	12	0.09	17222.00	180371.00	60400	20241202	-20.12	24200	20231228	99.38	60400	-20.12	20241202	24450	97.34	20240102	60400	-20.12	20241202	24200	99.38	20231228	0.12	N	071320	5000	578 억	392153	N	N	0	N	N
70	20241218	120623	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	48150	0	3	0.00	459937450	9498	46.49	47700	49150	47700	62500	33750	48150	48424.66	3.39	0	-97	49750	48950	47800	47000	45850	49350	47400	579	14350	5000	31770	50	1	11578744	5575	2.80	0.27	12	0.08	17222.00	180371.00	60400	20241202	-20.28	24200	20231228	98.97	60400	-20.28	20241202	24450	96.93	20240102	60400	-20.28	20241202	24200	98.97	20231228	0.12	N	071320	5000	578 억	392153	N	N	0	N	N
71	20241218	110629	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	48400	250	2	0.52	359234350	7410	36.27	47700	49150	47700	62500	33750	48150	48479.67	3.39	0	-325	49750	48950	47800	47000	45850	49350	47400	579	14350	5000	31770	50	1	11578744	5604	2.81	0.27	12	0.06	17222.00	180371.00	60400	20241202	-19.87	24200	20231228	100.00	60400	-19.87	20241202	24450	97.96	20240102	60400	-19.87	20241202	24200	100.00	20231228	0.12	N	071320	5000	578 억	392153	N	N	0	N	N
72	20241218	100630	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	48800	650	2	1.35	263029200	5431	26.58	47700	49150	47700	62500	33750	48150	48431.08	3.39	0	314	49750	48950	47800	47000	45850	49350	47400	579	14350	5000	31770	50	1	11578744	5650	2.83	0.27	12	0.05	17222.00	180371.00	60400	20241202	-19.21	24200	20231228	101.65	60400	-19.21	20241202	24450	99.59	20240102	60400	-19.21	20241202	24200	101.65	20231228	0.12	N	071320	5000	578 억	392153	N	N	0	N	N
73	20241218	090631	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	48050	-100	5	-0.21	9018500	188	0.92	47700	48200	47700	62500	33750	48150	47970.74	3.39	0	54	49750	48950	47800	47000	45850	49350	47400	579	14350	5000	31770	50	1	11578744	5564	2.79	0.27	12	0.00	17222.00	180371.00	60400	20241202	-20.45	24200	20231228	98.55	60400	-20.45	20241202	24450	96.52	20240102	60400	-20.45	20241202	24200	98.55	20231228	0.12	N	071320	5000	578 억	392153	N	N	0	N	N
74	20241217	160626	55	60.00	KOSPI			N	N	N	Y	60	N	48150	850	2	1.80	978186400	20427	82.64	47300	48600	46650	61400	33150	47300	47886.84	3.42	0	-3456	49066	48182	47516	46632	45966	47850	46300	579	14100	5000	31210	50	1	11578744	5575	2.80	0.27	12	0.18	17222.00	180371.00	60400	20241202	-20.28	24200	20231228	98.97	60400	-20.28	20241202	24450	96.93	20240102	60400	-20.28	20241202	24200	98.97	20231228	0.12	N	071320	5000	578 억	396400	N	N	0	N	N
75	20241217	150629	55	60.00	KOSPI			N	N	N	Y	60	N	48300	1000	2	2.11	931828850	19465	78.75	47300	48600	46650	61400	33150	47300	47872.02	3.42	0	-3021	49066	48182	47516	46632	45966	47850	46300	579	14100	5000	31210	50	1	11578744	5593	2.80	0.27	12	0.17	17222.00	180371.00	60400	20241202	-20.03	24200	20231228	99.59	60400	-20.03	20241202	24450	97.55	20240102	60400	-20.03	20241202	24200	99.59	20231228	0.12	N	071320	5000	578 억	396400	N	N	0	N	N
76	20241217	140630	55	60.00	KOSPI			N	N	N	Y	60	N	48400	1100	2	2.33	700670350	14691	59.43	47300	48600	46650	61400	33150	47300	47693.85	3.42	0	-758	49066	48182	47516	46632	45966	47850	46300	579	14100	5000	31210	50	1	11578744	5604	2.81	0.27	12	0.13	17222.00	180371.00	60400	20241202	-19.87	24200	20231228	100.00	60400	-19.87	20241202	24450	97.96	20240102	60400	-19.87	20241202	24200	100.00	20231228	0.12	N	071320	5000	578 억	396400	N	N	0	N	N
77	20241217	130617	55	60.00	KOSPI			N	N	N	Y	60	N	48050	750	2	1.59	487683500	10277	41.58	47300	48050	46650	61400	33150	47300	47453.88	3.42	0	-463	49066	48182	47516	46632	45966	47850	46300	579	14100	5000	31210	50	1	11578744	5564	2.79	0.27	12	0.09	17222.00	180371.00	60400	20241202	-20.45	24200	20231228	98.55	60400	-20.45	20241202	24450	96.52	20240102	60400	-20.45	20241202	24200	98.55	20231228	0.12	N	071320	5000	578 억	396400	N	N	0	N	N
78	20241217	120616	55	60.00	KOSPI			N	N	N	Y	60	N	47750	450	2	0.95	323987100	6861	27.76	47300	47750	46650	61400	33150	47300	47221.56	3.42	0	-584	49066	48182	47516	46632	45966	47850	46300	579	14100	5000	31210	50	1	11578744	5529	2.77	0.26	12	0.06	17222.00	180371.00	60400	20241202	-20.94	24200	20231228	97.31	60400	-20.94	20241202	24450	95.30	20240102	60400	-20.94	20241202	24200	97.31	20231228	0.12	N	071320	5000	578 억	396400	N	N	0	N	N
79	20241217	110620	55	60.00	KOSPI			N	N	N	Y	60	N	47300	0	3	0.00	220349050	4679	18.93	47300	47400	46650	61400	33150	47300	47093.19	3.42	0	-918	49066	48182	47516	46632	45966	47850	46300	579	14100	5000	31210	50	1	11578744	5477	2.75	0.26	12	0.04	17222.00	180371.00	60400	20241202	-21.69	24200	20231228	95.45	60400	-21.69	20241202	24450	93.46	20240102	60400	-21.69	20241202	24200	95.45	20231228	0.12	N	071320	5000	578 억	396400	N	N	0	N	N
80	20241217	100620	55	60.00	KOSPI			N	N	N	Y	60	N	47150	-150	5	-0.32	151561500	3224	13.04	47300	47350	46650	61400	33150	47300	47010.39	3.42	0	-593	49066	48182	47516	46632	45966	47850	46300	579	14100	5000	31210	50	1	11578744	5459	2.74	0.26	12	0.03	17222.00	180371.00	60400	20241202	-21.94	24200	20231228	94.83	60400	-21.94	20241202	24450	92.84	20240102	60400	-21.94	20241202	24200	94.83	20231228	0.12	N	071320	5000	578 억	396400	N	N	0	N	N
81	20241217	090627	55	60.00	KOSPI			N	N	N	Y	60	N	47050	-250	5	-0.53	10558450	224	0.91	47300	47300	47050	61400	33150	47300	47135.94	3.42	0	7	49066	48182	47516	46632	45966	47850	46300	579	14100	5000	31210	50	1	11578744	5448	2.73	0.26	12	0.00	17222.00	180371.00	60400	20241202	-22.10	24200	20231228	94.42	60400	-22.10	20241202	24450	92.43	20240102	60400	-22.10	20241202	24200	94.42	20231228	0.12	N	071320	5000	578 억	396400	N	N	0	N	N
82	20241216	160620	55	60.00	KOSPI			N	N	N	Y	60	N	47300	-50	5	-0.11	1169604750	24713	108.72	47500	48400	46850	61500	33150	47350	47327.51	3.45	0	-2499	49216	48282	46916	45982	44616	47600	45300	579	14150	5000	31250	50	1	11578744	5477	2.75	0.26	12	0.21	17222.00	180371.00	60400	20241202	-21.69	24200	20231207	95.45	60400	-21.69	20241202	24450	93.46	20240102	60400	-21.69	20241202	24200	95.45	20231228	0.10	N	071320	5000	578 억	398966	N	N	72	N	N
83	20241216	150628	55	60.00	KOSPI			N	N	N	Y	60	N	47000	-350	5	-0.74	1115083850	23557	103.64	47500	48400	46850	61500	33150	47350	47335.56	3.45	0	-2656	49216	48282	46916	45982	44616	47600	45300	579	14150	5000	31250	50	1	11578744	5442	2.73	0.26	12	0.20	17222.00	180371.00	60400	20241202	-22.19	24200	20231207	94.21	60400	-22.19	20241202	24450	92.23	20240102	60400	-22.19	20241202	24200	94.21	20231228	0.10	N	071320	5000	578 억	398966	N	N	72	N	N
84	20241216	140627	55	60.00	KOSPI			N	N	N	Y	60	N	47100	-250	5	-0.53	1012167850	21371	94.02	47500	48400	46850	61500	33150	47350	47361.74	3.45	0	-3153	49216	48282	46916	45982	44616	47600	45300	579	14150	5000	31250	50	1	11578744	5454	2.73	0.26	12	0.18	17222.00	180371.00	60400	20241202	-22.02	24200	20231207	94.63	60400	-22.02	20241202	24450	92.64	20240102	60400	-22.02	20241202	24200	94.63	20231228	0.10	N	071320	5000	578 억	398966	N	N	72	N	N
85	20241216	130628	55	60.00	KOSPI			N	N	N	Y	60	N	47550	200	2	0.42	743905800	15678	68.97	47500	48400	46950	61500	33150	47350	47449.02	3.45	0	-357	49216	48282	46916	45982	44616	47600	45300	579	14150	5000	31250	50	1	11578744	5506	2.76	0.26	12	0.14	17222.00	180371.00	60400	20241202	-21.27	24200	20231207	96.49	60400	-21.27	20241202	24450	94.48	20240102	60400	-21.27	20241202	24200	96.49	20231228	0.10	N	071320	5000	578 억	398966	N	N	72	N	N
86	20241216	120628	55	60.00	KOSPI			N	N	N	Y	60	N	47450	100	2	0.21	696307650	14675	64.56	47500	48400	46950	61500	33150	47350	47448.56	3.45	0	67	49216	48282	46916	45982	44616	47600	45300	579	14150	5000	31250	50	1	11578744	5494	2.76	0.26	12	0.13	17222.00	180371.00	60400	20241202	-21.44	24200	20231207	96.07	60400	-21.44	20241202	24450	94.07	20240102	60400	-21.44	20241202	24200	96.07	20231228	0.10	N	071320	5000	578 억	398966	N	N	72	N	N
87	20241216	110626	55	60.00	KOSPI			N	N	N	Y	60	N	47650	300	2	0.63	628199600	13240	58.25	47500	48400	46950	61500	33150	47350	47447.10	3.45	0	1156	49216	48282	46916	45982	44616	47600	45300	579	14150	5000	31250	50	1	11578744	5517	2.77	0.26	12	0.11	17222.00	180371.00	60400	20241202	-21.11	24200	20231207	96.90	60400	-21.11	20241202	24450	94.89	20240102	60400	-21.11	20241202	24200	96.90	20231228	0.10	N	071320	5000	578 억	398966	N	N	72	N	N
88	20241216	100627	55	60.00	KOSPI			N	N	N	Y	60	N	47550	200	2	0.42	549292000	11585	50.97	47500	48400	46950	61500	33150	47350	47414.07	3.45	0	804	49216	48282	46916	45982	44616	47600	45300	579	14150	5000	31250	50	1	11578744	5506	2.76	0.26	12	0.10	17222.00	180371.00	60400	20241202	-21.27	24200	20231207	96.49	60400	-21.27	20241202	24450	94.48	20240102	60400	-21.27	20241202	24200	96.49	20231228	0.10	N	071320	5000	578 억	398966	N	N	72	N	N
89	20241216	090628	55	60.00	KOSPI			N	N	N	Y	60	N	47700	350	2	0.74	30676350	641	2.82	47500	48400	47400	61500	33150	47350	47857.02	3.45	0	200	49216	48282	46916	45982	44616	47600	45300	579	14150	5000	31250	50	1	11578744	5523	2.77	0.26	12	0.01	17222.00	180371.00	60400	20241202	-21.03	24200	20231207	97.11	60400	-21.03	20241202	24450	95.09	20240102	60400	-21.03	20241202	24200	97.11	20231228	0.10	N	071320	5000	578 억	398966	N	N	72	N	N
90	20241213	160621	55	60.00	KOSPI			N	N	N	Y	60	N	47350	350	2	0.74	1058702950	22720	63.89	47600	47850	45550	61100	32900	47000	46595.75	3.48	0	-3926	50800	48900	47950	46050	45100	48425	45575	579	14100	5000	31020	50	1	11578744	5483	2.75	0.26	12	0.20	17222.00	180371.00	60400	20241202	-21.61	23950	20231206	97.70	60400	-21.61	20241202	24450	93.66	20240102	60400	-21.61	20241202	24200	95.66	20231228	0.10	N	071320	5000	578 억	402480	N	N	72	N	N
91	20241213	150625	55	60.00	KOSPI			N	N	N	Y	60	N	47000	0	3	0.00	980108050	21054	59.21	47600	47850	45550	61100	32900	47000	46552.11	3.48	0	-4479	50800	48900	47950	46050	45100	48425	45575	579	14100	5000	31020	50	1	11578744	5442	2.73	0.26	12	0.18	17222.00	180371.00	60400	20241202	-22.19	23950	20231206	96.24	60400	-22.19	20241202	24450	92.23	20240102	60400	-22.19	20241202	24200	94.21	20231228	0.10	N	071320	5000	578 억	402480	N	N	6	N	N
92	20241213	140626	55	60.00	KOSPI			N	N	N	Y	60	N	46900	-100	5	-0.21	729395250	15729	44.23	47600	47850	45550	61100	32900	47000	46372.64	3.48	0	-5836	50800	48900	47950	46050	45100	48425	45575	579	14100	5000	31020	50	1	11578744	5430	2.72	0.26	12	0.14	17222.00	180371.00	60400	20241202	-22.35	23950	20231206	95.82	60400	-22.35	20241202	24450	91.82	20240102	60400	-22.35	20241202	24200	93.80	20231228	0.10	N	071320	5000	578 억	402480	N	N	6	N	N
93	20241213	130626	55	60.00	KOSPI			N	N	N	Y	60	N	46700	-300	5	-0.64	674079800	14549	40.91	47600	47850	45550	61100	32900	47000	46331.69	3.48	0	-5635	50800	48900	47950	46050	45100	48425	45575	579	14100	5000	31020	50	1	11578744	5407	2.71	0.26	12	0.13	17222.00	180371.00	60400	20241202	-22.68	23950	20231206	94.99	60400	-22.68	20241202	24450	91.00	20240102	60400	-22.68	20241202	24200	92.98	20231228	0.10	N	071320	5000	578 억	402480	N	N	6	N	N
94	20241213	120627	55	60.00	KOSPI			N	N	N	Y	60	N	46750	-250	5	-0.53	608597750	13147	36.97	47600	47850	45550	61100	32900	47000	46291.76	3.48	0	-5636	50800	48900	47950	46050	45100	48425	45575	579	14100	5000	31020	50	1	11578744	5413	2.71	0.26	12	0.11	17222.00	180371.00	60400	20241202	-22.60	23950	20231206	95.20	60400	-22.60	20241202	24450	91.21	20240102	60400	-22.60	20241202	24200	93.18	20231228	0.10	N	071320	5000	578 억	402480	N	N	6	N	N
95	20241213	110624	55	60.00	KOSPI			N	N	N	Y	60	N	45650	-1350	5	-2.87	519351900	11226	31.57	47600	47850	45550	61100	32900	47000	46263.31	3.48	0	-6082	50800	48900	47950	46050	45100	48425	45575	579	14100	5000	31020	50	1	11578744	5286	2.65	0.25	12	0.10	17222.00	180371.00	60400	20241202	-24.42	23950	20231206	90.61	60400	-24.42	20241202	24450	86.71	20240102	60400	-24.42	20241202	24200	88.64	20231228	0.10	N	071320	5000	578 억	402480	N	N	6	N	N
96	20241213	100624	55	60.00	KOSPI			N	N	N	Y	60	N	46650	-350	5	-0.74	163273000	3485	9.80	47600	47850	46400	61100	32900	47000	46850.22	3.48	0	-1810	50800	48900	47950	46050	45100	48425	45575	579	14100	5000	31020	50	1	11578744	5401	2.71	0.26	12	0.03	17222.00	180371.00	60400	20241202	-22.76	23950	20231206	94.78	60400	-22.76	20241202	24450	90.80	20240102	60400	-22.76	20241202	24200	92.77	20231228	0.10	N	071320	5000	578 억	402480	N	N	6	N	N
97	20241213	090626	55	60.00	KOSPI			N	N	N	Y	60	N	47450	450	2	0.96	12566200	264	0.74	47600	47850	47450	61100	32900	47000	47599.24	3.48	0	-47	50800	48900	47950	46050	45100	48425	45575	579	14100	5000	31020	50	1	11578744	5494	2.76	0.26	12	0.00	17222.00	180371.00	60400	20241202	-21.44	23950	20231206	98.12	60400	-21.44	20241202	24450	94.07	20240102	60400	-21.44	20241202	24200	96.07	20231228	0.10	N	071320	5000	578 억	402480	N	N	6	N	N
98	20241212	160629	55	60.00	KOSPI			N	N	N	Y	60	N	47000	-2000	5	-4.08	1705690200	35495	199.58	49750	49850	47000	63700	34300	49000	48057.78	3.53	0	-8774	50666	49832	48666	47832	46666	50250	48250	579	14700	5000	32340	50	1	11578744	5442	2.73	0.26	12	0.31	17222.00	180371.00	60400	20241202	-22.19	23950	20231206	96.24	60400	-22.19	20241202	24450	92.23	20240102	60400	-22.19	20241202	24200	94.21	20231228	0.10	N	071320	5000	578 억	408953	N	N	6	N	N
99	20241212	150622	55	60.00	KOSPI			N	N	N	Y	60	N	47500	-1500	5	-3.06	1257064150	25995	146.16	49750	49850	47300	63700	34300	49000	48357.92	3.53	0	-4703	50666	49832	48666	47832	46666	50250	48250	579	14700	5000	32340	50	1	11578744	5500	2.76	0.26	12	0.22	17222.00	180371.00	60400	20241202	-21.36	23950	20231206	98.33	60400	-21.36	20241202	24450	94.27	20240102	60400	-21.36	20241202	24200	96.28	20231228	0.10	N	071320	5000	578 억	408953	N	N	0	N	N
100	20241212	140621	55	60.00	KOSPI			N	N	N	Y	60	N	48700	-300	5	-0.61	633774950	12905	72.56	49750	49850	48300	63700	34300	49000	49110.81	3.53	0	-4601	50666	49832	48666	47832	46666	50250	48250	579	14700	5000	32340	50	1	11578744	5639	2.83	0.27	12	0.11	17222.00	180371.00	60400	20241202	-19.37	23950	20231206	103.34	60400	-19.37	20241202	24450	99.18	20240102	60400	-19.37	20241202	24200	101.24	20231228	0.10	N	071320	5000	578 억	408953	N	N	0	N	N
101	20241212	130619	55	60.00	KOSPI			N	N	N	Y	60	N	49050	50	2	0.10	571458450	11625	65.36	49750	49850	48300	63700	34300	49000	49157.72	3.53	0	-3838	50666	49832	48666	47832	46666	50250	48250	579	14700	5000	32340	50	1	11578744	5679	2.85	0.27	12	0.10	17222.00	180371.00	60400	20241202	-18.79	23950	20231206	104.80	60400	-18.79	20241202	24450	100.61	20240102	60400	-18.79	20241202	24200	102.69	20231228	0.10	N	071320	5000	578 억	408953	N	N	0	N	N
102	20241212	120607	55	60.00	KOSPI			N	N	N	Y	60	N	48800	-200	5	-0.41	500844950	10178	57.23	49750	49850	48300	63700	34300	49000	49208.58	3.53	0	-4040	50666	49832	48666	47832	46666	50250	48250	579	14700	5000	32340	50	1	11578744	5650	2.83	0.27	12	0.09	17222.00	180371.00	60400	20241202	-19.21	23950	20231206	103.76	60400	-19.21	20241202	24450	99.59	20240102	60400	-19.21	20241202	24200	101.65	20231228	0.10	N	071320	5000	578 억	408953	N	N	0	N	N
103	20241212	110618	55	60.00	KOSPI			N	N	N	Y	60	N	49450	450	2	0.92	223427150	4535	25.50	49750	49850	48300	63700	34300	49000	49267.29	3.53	0	-1367	50666	49832	48666	47832	46666	50250	48250	579	14700	5000	32340	50	1	11578744	5726	2.87	0.27	12	0.04	17222.00	180371.00	60400	20241202	-18.13	23950	20231206	106.47	60400	-18.13	20241202	24450	102.25	20240102	60400	-18.13	20241202	24200	104.34	20231228	0.10	N	071320	5000	578 억	408953	N	N	0	N	N
104	20241212	100616	55	60.00	KOSPI			N	N	N	Y	60	N	49800	800	2	1.63	154104650	3136	17.63	49750	49850	48300	63700	34300	49000	49140.51	3.53	0	-292	50666	49832	48666	47832	46666	50250	48250	579	14700	5000	32340	50	1	11578744	5766	2.89	0.28	12	0.03	17222.00	180371.00	60400	20241202	-17.55	23950	20231206	107.93	60400	-17.55	20241202	24450	103.68	20240102	60400	-17.55	20241202	24200	105.79	20231228	0.10	N	071320	5000	578 억	408953	N	N	0	N	N
105	20241212	090622	55	60.00	KOSPI			N	N	N	Y	60	N	48650	-350	5	-0.71	20426100	416	2.34	49750	49750	48600	63700	34300	49000	49101.20	3.53	0	-375	50666	49832	48666	47832	46666	50250	48250	579	14700	5000	32340	50	1	11578744	5633	2.82	0.27	12	0.00	17222.00	180371.00	60400	20241202	-19.45	23950	20231206	103.13	60400	-19.45	20241202	24450	98.98	20240102	60400	-19.45	20241202	24200	101.03	20231228	0.10	N	071320	5000	578 억	408953	N	N	0	N	N
106	20241211	160616	55	60.00	KOSPI			N	N	N	Y	60	N	49000	1600	2	3.38	862476200	17709	102.56	48500	49500	47500	61600	33200	47400	48702.70	3.54	0	-1220	49233	48316	47683	46766	46133	48775	47225	579	14200	5000	31280	50	1	11578744	5674	2.85	0.27	12	0.15	17222.00	180371.00	60400	20241202	-18.87	23850	20231204	105.45	60400	-18.87	20241202	24450	100.41	20240102	60400	-18.87	20241202	24200	102.48	20231228	0.09	N	071320	5000	578 억	409640	N	N	0	N	N
107	20241211	150454	55	60.00	KOSPI			N	N	N	Y	60	N	48950	1550	2	3.27	757372550	15556	90.09	48500	49500	47500	61600	33200	47400	48686.84	3.54	0	-741	49233	48316	47683	46766	46133	48775	47225	579	14200	5000	31280	50	1	11578744	5668	2.84	0.27	12	0.13	17222.00	180371.00	60400	20241202	-18.96	23850	20231204	105.24	60400	-18.96	20241202	24450	100.20	20240102	60400	-18.96	20241202	24200	102.27	20231228	0.09	N	071320	5000	578 억	409640	N	N	0	N	N
108	20241211	140621	55	60.00	KOSPI			N	N	N	Y	60	N	48800	1400	2	2.95	480304700	9902	57.35	48500	49500	47500	61600	33200	47400	48505.83	3.54	0	-239	49233	48316	47683	46766	46133	48775	47225	579	14200	5000	31280	50	1	11578744	5650	2.83	0.27	12	0.09	17222.00	180371.00	60400	20241202	-19.21	23850	20231204	104.61	60400	-19.21	20241202	24450	99.59	20240102	60400	-19.21	20241202	24200	101.65	20231228	0.09	N	071320	5000	578 억	409640	N	N	0	N	N
109	20241211	130623	55	60.00	KOSPI			N	N	N	Y	60	N	48750	1350	2	2.85	406099850	8379	48.53	48500	49500	47500	61600	33200	47400	48466.39	3.54	0	-257	49233	48316	47683	46766	46133	48775	47225	579	14200	5000	31280	50	1	11578744	5645	2.83	0.27	12	0.07	17222.00	180371.00	60400	20241202	-19.29	23850	20231204	104.40	60400	-19.29	20241202	24450	99.39	20240102	60400	-19.29	20241202	24200	101.45	20231228	0.09	N	071320	5000	578 억	409640	N	N	0	N	N
110	20241211	120624	55	60.00	KOSPI			N	N	N	Y	60	N	48600	1200	2	2.53	377146450	7784	45.08	48500	49500	47500	61600	33200	47400	48451.50	3.54	0	-299	49233	48316	47683	46766	46133	48775	47225	579	14200	5000	31280	50	1	11578744	5627	2.82	0.27	12	0.07	17222.00	180371.00	60400	20241202	-19.54	23850	20231204	103.77	60400	-19.54	20241202	24450	98.77	20240102	60400	-19.54	20241202	24200	100.83	20231228	0.09	N	071320	5000	578 억	409640	N	N	0	N	N
111	20241211	110620	55	60.00	KOSPI			N	N	N	Y	60	N	48800	1400	2	2.95	325321850	6721	38.92	48500	49500	47500	61600	33200	47400	48403.79	3.54	0	43	49233	48316	47683	46766	46133	48775	47225	579	14200	5000	31280	50	1	11578744	5650	2.83	0.27	12	0.06	17222.00	180371.00	60400	20241202	-19.21	23850	20231204	104.61	60400	-19.21	20241202	24450	99.59	20240102	60400	-19.21	20241202	24200	101.65	20231228	0.09	N	071320	5000	578 억	409640	N	N	0	N	N
112	20241211	100622	55	60.00	KOSPI			N	N	N	Y	60	N	48250	850	2	1.79	227232300	4711	27.28	48500	48800	47500	61600	33200	47400	48234.41	3.54	0	39	49233	48316	47683	46766	46133	48775	47225	579	14200	5000	31280	50	1	11578744	5587	2.80	0.27	12	0.04	17222.00	180371.00	60400	20241202	-20.12	23850	20231204	102.31	60400	-20.12	20241202	24450	97.34	20240102	60400	-20.12	20241202	24200	99.38	20231228	0.09	N	071320	5000	578 억	409640	N	N	0	N	N
113	20241211	090625	55	60.00	KOSPI			N	N	N	Y	60	N	47550	150	2	0.32	15773400	328	1.90	48500	48500	47500	61600	33200	47400	48089.63	3.54	0	-158	49233	48316	47683	46766	46133	48775	47225	579	14200	5000	31280	50	1	11578744	5506	2.76	0.26	12	0.00	17222.00	180371.00	60400	20241202	-21.27	23850	20231204	99.37	60400	-21.27	20241202	24450	94.48	20240102	60400	-21.27	20241202	24200	96.49	20231228	0.09	N	071320	5000	578 억	409640	N	N	0	N	N
114	20241210	160617	55	60.00	KOSPI			N	N	N	Y	60	N	47400	150	2	0.32	821094500	17236	99.80	47050	48600	47050	61400	33100	47250	47638.34	3.60	0	-4771	50950	49100	48050	46200	45150	48575	45675	579	14150	5000	31180	50	1	11578744	5488	2.75	0.26	12	0.15	17222.00	180371.00	60400	20241202	-21.52	23850	20231204	98.74	60400	-21.52	20241202	24450	93.87	20240102	60400	-21.52	20241202	24200	95.87	20231228	0.09	N	071320	5000	578 억	416583	N	N	0	N	N
115	20241210	150619	55	60.00	KOSPI			N	N	N	Y	60	N	47400	150	2	0.32	783399550	16441	95.20	47050	48600	47050	61400	33100	47250	47649.14	3.60	0	-4457	50950	49100	48050	46200	45150	48575	45675	579	14150	5000	31180	50	1	11578744	5488	2.75	0.26	12	0.14	17222.00	180371.00	60400	20241202	-21.52	23850	20231204	98.74	60400	-21.52	20241202	24450	93.87	20240102	60400	-21.52	20241202	24200	95.87	20231228	0.09	N	071320	5000	578 억	416583	N	N	0	N	N
116	20241210	140618	55	60.00	KOSPI			N	N	N	Y	60	N	47650	400	2	0.85	681458700	14298	82.79	47050	48600	47050	61400	33100	47250	47661.12	3.60	0	-3790	50950	49100	48050	46200	45150	48575	45675	579	14150	5000	31180	50	1	11578744	5517	2.77	0.26	12	0.12	17222.00	180371.00	60400	20241202	-21.11	23850	20231204	99.79	60400	-21.11	20241202	24450	94.89	20240102	60400	-21.11	20241202	24200	96.90	20231228	0.09	N	071320	5000	578 억	416583	N	N	0	N	N
117	20241210	130617	55	60.00	KOSPI			N	N	N	Y	60	N	47350	100	2	0.21	597750800	12537	72.59	47050	48600	47050	61400	33100	47250	47678.93	3.60	0	-3593	50950	49100	48050	46200	45150	48575	45675	579	14150	5000	31180	50	1	11578744	5483	2.75	0.26	12	0.11	17222.00	180371.00	60400	20241202	-21.61	23850	20231204	98.53	60400	-21.61	20241202	24450	93.66	20240102	60400	-21.61	20241202	24200	95.66	20231228	0.09	N	071320	5000	578 억	416583	N	N	0	N	N
118	20241210	120617	55	60.00	KOSPI			N	N	N	Y	60	N	47350	100	2	0.21	512103400	10732	62.14	47050	48600	47050	61400	33100	47250	47717.42	3.60	0	-3039	50950	49100	48050	46200	45150	48575	45675	579	14150	5000	31180	50	1	11578744	5483	2.75	0.26	12	0.09	17222.00	180371.00	60400	20241202	-21.61	23850	20231204	98.53	60400	-21.61	20241202	24450	93.66	20240102	60400	-21.61	20241202	24200	95.66	20231228	0.09	N	071320	5000	578 억	416583	N	N	0	N	N
119	20241210	110617	55	60.00	KOSPI			N	N	N	Y	60	N	47200	-50	5	-0.11	402563950	8416	48.73	47050	48600	47050	61400	33100	47250	47833.17	3.60	0	-3079	50950	49100	48050	46200	45150	48575	45675	579	14150	5000	31180	50	1	11578744	5465	2.74	0.26	12	0.07	17222.00	180371.00	60400	20241202	-21.85	23850	20231204	97.90	60400	-21.85	20241202	24450	93.05	20240102	60400	-21.85	20241202	24200	95.04	20231228	0.09	N	071320	5000	578 억	416583	N	N	0	N	N
120	20241210	100617	55	60.00	KOSPI			N	N	N	Y	60	N	48200	950	2	2.01	137642650	2851	16.51	47050	48600	47050	61400	33100	47250	48278.73	3.60	0	-514	50950	49100	48050	46200	45150	48575	45675	579	14150	5000	31180	50	1	11578744	5581	2.80	0.27	12	0.02	17222.00	180371.00	60400	20241202	-20.20	23850	20231204	102.10	60400	-20.20	20241202	24450	97.14	20240102	60400	-20.20	20241202	24200	99.17	20231228	0.09	N	071320	5000	578 억	416583	N	N	0	N	N
121	20241210	090621	55	60.00	KOSPI			N	N	N	Y	60	N	47900	650	2	1.38	11232700	236	1.37	47050	48050	47050	61400	33100	47250	47596.19	3.60	0	28	50950	49100	48050	46200	45150	48575	45675	579	14150	5000	31180	50	1	11578744	5546	2.78	0.27	12	0.00	17222.00	180371.00	60400	20241202	-20.70	23850	20231204	100.84	60400	-20.70	20241202	24450	95.91	20240102	60400	-20.70	20241202	24200	97.93	20231228	0.09	N	071320	5000	578 억	416583	N	N	0	N	N
122	20241209	160615	55	60.00	KOSPI			N	N	N	Y	60	N	47250	-2550	5	-5.12	821015150	17268	46.31	48800	49900	47000	64700	34900	49800	47545.54	3.59	0	585	53833	51816	50183	48166	46533	51000	47350	579	14900	5000	32860	50	1	11578744	5471	2.74	0.26	12	0.15	17222.00	180371.00	60400	20241202	-21.77	23850	20231130	98.11	60400	-21.77	20241202	24450	93.25	20240102	60400	-21.77	20241202	24200	95.25	20231228	0.07	N	071320	5000	578 억	416025	N	N	0	N	N
123	20241209	150617	55	60.00	KOSPI			N	N	N	Y	60	N	47200	-2600	5	-5.22	753316050	15835	42.46	48800	49900	47000	64700	34900	49800	47572.85	3.59	0	538	53833	51816	50183	48166	46533	51000	47350	579	14900	5000	32860	50	1	11578744	5465	2.74	0.26	12	0.14	17222.00	180371.00	60400	20241202	-21.85	23850	20231130	97.90	60400	-21.85	20241202	24450	93.05	20240102	60400	-21.85	20241202	24200	95.04	20231228	0.07	N	071320	5000	578 억	416025	N	N	0	N	N
124	20241209	140617	55	60.00	KOSPI			N	N	N	Y	60	N	47300	-2500	5	-5.02	657381200	13805	37.02	48800	49900	47000	64700	34900	49800	47619.07	3.59	0	82	53833	51816	50183	48166	46533	51000	47350	579	14900	5000	32860	50	1	11578744	5477	2.75	0.26	12	0.12	17222.00	180371.00	60400	20241202	-21.69	23850	20231130	98.32	60400	-21.69	20241202	24450	93.46	20240102	60400	-21.69	20241202	24200	95.45	20231228	0.07	N	071320	5000	578 억	416025	N	N	0	N	N
125	20241209	130618	55	60.00	KOSPI			N	N	N	Y	60	N	47200	-2600	5	-5.22	540599700	11335	30.40	48800	49900	47000	64700	34900	49800	47692.96	3.59	0	-1483	53833	51816	50183	48166	46533	51000	47350	579	14900	5000	32860	50	1	11578744	5465	2.74	0.26	12	0.10	17222.00	180371.00	60400	20241202	-21.85	23850	20231130	97.90	60400	-21.85	20241202	24450	93.05	20240102	60400	-21.85	20241202	24200	95.04	20231228	0.07	N	071320	5000	578 억	416025	N	N	0	N	N
126	20241209	120615	55	60.00	KOSPI			N	N	N	Y	60	N	47600	-2200	5	-4.42	385862450	8070	21.64	48800	49900	47000	64700	34900	49800	47814.43	3.59	0	-378	53833	51816	50183	48166	46533	51000	47350	579	14900	5000	32860	50	1	11578744	5511	2.76	0.26	12	0.07	17222.00	180371.00	60400	20241202	-21.19	23850	20231130	99.58	60400	-21.19	20241202	24450	94.68	20240102	60400	-21.19	20241202	24200	96.69	20231228	0.07	N	071320	5000	578 억	416025	N	N	0	N	N
127	20241209	110617	55	60.00	KOSPI			N	N	N	Y	60	N	47400	-2400	5	-4.82	323133550	6751	18.10	48800	49900	47000	64700	34900	49800	47864.55	3.59	0	-626	53833	51816	50183	48166	46533	51000	47350	579	14900	5000	32860	50	1	11578744	5488	2.75	0.26	12	0.06	17222.00	180371.00	60400	20241202	-21.52	23850	20231130	98.74	60400	-21.52	20241202	24450	93.87	20240102	60400	-21.52	20241202	24200	95.87	20231228	0.07	N	071320	5000	578 억	416025	N	N	0	N	N
128	20241209	100615	55	60.00	KOSPI			N	N	N	Y	60	N	47850	-1950	5	-3.92	199589600	4153	11.14	48800	49900	47000	64700	34900	49800	48059.14	3.59	0	-326	53833	51816	50183	48166	46533	51000	47350	579	14900	5000	32860	50	1	11578744	5540	2.78	0.27	12	0.04	17222.00	180371.00	60400	20241202	-20.78	23850	20231130	100.63	60400	-20.78	20241202	24450	95.71	20240102	60400	-20.78	20241202	24200	97.73	20231228	0.07	N	071320	5000	578 억	416025	N	N	0	N	N
129	20241209	090612	55	60.00	KOSPI			N	N	N	Y	60	N	47050	-2750	5	-5.52	85611800	1800	4.83	48800	48800	47000	64700	34900	49800	47562.11	3.59	0	330	53833	51816	50183	48166	46533	51000	47350	579	14900	5000	32860	50	1	11578744	5448	2.73	0.26	12	0.02	17222.00	180371.00	60400	20241202	-22.10	23850	20231130	97.27	60400	-22.10	20241202	24450	92.43	20240102	60400	-22.10	20241202	24200	94.42	20231228	0.07	N	071320	5000	578 억	416025	N	N	0	N	N
130	20241206	160610	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	49800	-2500	5	-4.78	1860124100	37236	150.45	52100	52200	48550	67900	36700	52300	49955.16	3.58	0	1691	55633	53966	52333	50666	49033	53150	49850	579	15600	5000	34510	50	1	11578744	5766	2.89	0.28	12	0.32	17222.00	180371.00	60400	20241202	-17.55	23700	20231129	110.13	60400	-17.55	20241202	24450	103.68	20240102	60400	-17.55	20241202	23950	107.93	20231206	0.08	N	071320	5000	578 억	414825	N	N	0	N	N
131	20241206	150614	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	49350	-2950	5	-5.64	1773589900	35486	143.38	52100	52200	48550	67900	36700	52300	49979.99	3.58	0	2151	55633	53966	52333	50666	49033	53150	49850	579	15600	5000	34510	50	1	11578744	5714	2.87	0.27	12	0.31	17222.00	180371.00	60400	20241202	-18.29	23700	20231129	108.23	60400	-18.29	20241202	24450	101.84	20240102	60400	-18.29	20241202	23950	106.05	20231206	0.08	N	071320	5000	578 억	414825	N	N	0	N	N
132	20241206	140612	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	49950	-2350	5	-4.49	1552859150	31041	125.42	52100	52200	48550	67900	36700	52300	50026.07	3.58	0	3038	55633	53966	52333	50666	49033	53150	49850	579	15600	5000	34510	50	1	11578744	5784	2.90	0.28	12	0.27	17222.00	180371.00	60400	20241202	-17.30	23700	20231129	110.76	60400	-17.30	20241202	24450	104.29	20240102	60400	-17.30	20241202	23950	108.56	20231206	0.08	N	071320	5000	578 억	414825	N	N	0	N	N
133	20241206	130612	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	49500	-2800	5	-5.35	1376855350	27495	111.09	52100	52200	48550	67900	36700	52300	50076.57	3.58	0	3017	55633	53966	52333	50666	49033	53150	49850	579	15600	5000	34510	50	1	11578744	5731	2.87	0.27	12	0.24	17222.00	180371.00	60400	20241202	-18.05	23700	20231129	108.86	60400	-18.05	20241202	24450	102.45	20240102	60400	-18.05	20241202	23950	106.68	20231206	0.08	N	071320	5000	578 억	414825	N	N	0	N	N
134	20241206	120609	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	49800	-2500	5	-4.78	1261345200	25172	101.71	52100	52200	48550	67900	36700	52300	50109.06	3.58	0	2996	55633	53966	52333	50666	49033	53150	49850	579	15600	5000	34510	50	1	11578744	5766	2.89	0.28	12	0.22	17222.00	180371.00	60400	20241202	-17.55	23700	20231129	110.13	60400	-17.55	20241202	24450	103.68	20240102	60400	-17.55	20241202	23950	107.93	20231206	0.08	N	071320	5000	578 억	414825	N	N	0	N	N
135	20241206	110611	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	49300	-3000	5	-5.74	1056653550	21062	85.10	52100	52200	48550	67900	36700	52300	50168.72	3.58	0	3577	55633	53966	52333	50666	49033	53150	49850	579	15600	5000	34510	50	1	11578744	5708	2.86	0.27	12	0.18	17222.00	180371.00	60400	20241202	-18.38	23700	20231129	108.02	60400	-18.38	20241202	24450	101.64	20240102	60400	-18.38	20241202	23950	105.85	20231206	0.08	N	071320	5000	578 억	414825	N	N	0	N	N
136	20241206	100607	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	49950	-2350	5	-4.49	620523150	12230	49.41	52100	52200	49350	67900	36700	52300	50737.79	3.58	0	2985	55633	53966	52333	50666	49033	53150	49850	579	15600	5000	34510	50	1	11578744	5784	2.90	0.28	12	0.11	17222.00	180371.00	60400	20241202	-17.30	23700	20231129	110.76	60400	-17.30	20241202	24450	104.29	20240102	60400	-17.30	20241202	23950	108.56	20231206	0.08	N	071320	5000	578 억	414825	N	N	0	N	N
137	20241206	090612	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	51500	-800	5	-1.53	6143600	119	0.48	52100	52100	51500	67900	36700	52300	51626.89	3.58	0	10	55633	53966	52333	50666	49033	53150	49850	579	15600	5000	34510	100	1	11578744	5963	2.99	0.29	12	0.00	17222.00	180371.00	60400	20241202	-14.74	23700	20231129	117.30	60400	-14.74	20241202	24450	110.63	20240102	60400	-14.74	20241202	23950	115.03	20231206	0.08	N	071320	5000	578 억	414825	N	N	0	N	N
138	20241205	160601	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	52300	-1100	5	-2.06	1289308600	24750	49.82	54000	54000	50700	69400	37400	53400	52093.22	3.58	0	53	58000	55700	54300	52000	50600	55000	51300	579	16000	5000	35240	100	1	11578744	6056	3.04	0.29	12	0.21	17222.00	180371.00	60400	20241202	-13.41	23700	20231128	120.68	60400	-13.41	20241202	24450	113.91	20240102	60400	-13.41	20241202	23950	118.37	20231206	0.09	N	071320	5000	578 억	414897	N	N	0	N	N
139	20241205	150604	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	52000	-1400	5	-2.62	1103302400	21176	42.63	54000	54000	50700	69400	37400	53400	52101.55	3.58	0	-2164	58000	55700	54300	52000	50600	55000	51300	579	16000	5000	35240	100	1	11578744	6021	3.02	0.29	12	0.18	17222.00	180371.00	60400	20241202	-13.91	23700	20231128	119.41	60400	-13.91	20241202	24450	112.68	20240102	60400	-13.91	20241202	23950	117.12	20231206	0.09	N	071320	5000	578 억	414897	N	N	0	N	N
140	20241205	140557	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	52600	-800	5	-1.50	884450100	16977	34.18	54000	54000	50700	69400	37400	53400	52096.96	3.58	0	-2645	58000	55700	54300	52000	50600	55000	51300	579	16000	5000	35240	100	1	11578744	6090	3.05	0.29	12	0.15	17222.00	180371.00	60400	20241202	-12.91	23700	20231128	121.94	60400	-12.91	20241202	24450	115.13	20240102	60400	-12.91	20241202	23950	119.62	20231206	0.09	N	071320	5000	578 억	414897	N	N	0	N	N
141	20241205	130602	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	52500	-900	5	-1.69	756774300	14556	29.30	54000	54000	50700	69400	37400	53400	51990.54	3.58	0	-1585	58000	55700	54300	52000	50600	55000	51300	579	16000	5000	35240	100	1	11578744	6079	3.05	0.29	12	0.13	17222.00	180371.00	60400	20241202	-13.08	23700	20231128	121.52	60400	-13.08	20241202	24450	114.72	20240102	60400	-13.08	20241202	23950	119.21	20231206	0.09	N	071320	5000	578 억	414897	N	N	0	N	N
142	20241205	120602	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	52900	-500	5	-0.94	639404200	12324	24.81	54000	54000	50700	69400	37400	53400	51882.85	3.58	0	-1142	58000	55700	54300	52000	50600	55000	51300	579	16000	5000	35240	100	1	11578744	6125	3.07	0.29	12	0.11	17222.00	180371.00	60400	20241202	-12.42	23700	20231128	123.21	60400	-12.42	20241202	24450	116.36	20240102	60400	-12.42	20241202	23950	120.88	20231206	0.09	N	071320	5000	578 억	414897	N	N	0	N	N
143	20241205	110601	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	52500	-900	5	-1.69	542031800	10476	21.09	54000	54000	50700	69400	37400	53400	51740.34	3.58	0	-901	58000	55700	54300	52000	50600	55000	51300	579	16000	5000	35240	100	1	11578744	6079	3.05	0.29	12	0.09	17222.00	180371.00	60400	20241202	-13.08	23700	20231128	121.52	60400	-13.08	20241202	24450	114.72	20240102	60400	-13.08	20241202	23950	119.21	20231206	0.09	N	071320	5000	578 억	414897	N	N	0	N	N
144	20241205	100559	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	51400	-2000	5	-3.75	415205300	8053	16.21	54000	54000	50700	69400	37400	53400	51559.08	3.58	0	-461	58000	55700	54300	52000	50600	55000	51300	579	16000	5000	35240	100	1	11578744	5951	2.98	0.28	12	0.07	17222.00	180371.00	60400	20241202	-14.90	23700	20231128	116.88	60400	-14.90	20241202	24450	110.22	20240102	60400	-14.90	20241202	23950	114.61	20231206	0.09	N	071320	5000	578 억	414897	N	N	0	N	N
145	20241205	090603	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	52900	-500	5	-0.94	23725700	445	0.90	54000	54000	52700	69400	37400	53400	53316.18	3.58	0	-160	58000	55700	54300	52000	50600	55000	51300	579	16000	5000	35240	100	1	11578744	6125	3.07	0.29	12	0.00	17222.00	180371.00	60400	20241202	-12.42	23700	20231128	123.21	60400	-12.42	20241202	24450	116.36	20240102	60400	-12.42	20241202	23950	120.88	20231206	0.09	N	071320	5000	578 억	414897	N	N	0	N	N
146	20241204	160552	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	53400	-2700	5	-4.81	2703016600	49582	126.21	55000	56600	52900	72900	39300	56100	54518.98	3.50	0	5144	59833	57966	55133	53266	50433	58900	54200	579	16800	5000	37020	100	1	11578744	6183	3.10	0.30	12	0.43	17222.00	180371.00	60400	20241202	-11.59	23700	20231127	125.32	60400	-11.59	20241202	24450	118.40	20240102	60400	-11.59	20241202	23850	123.90	20231204	0.07	N	071320	5000	578 억	405771	N	N	0	N	N
147	20241204	150553	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	53600	-2500	5	-4.46	2582038900	47318	120.45	55000	56600	52900	72900	39300	56100	54567.79	3.50	0	4917	59833	57966	55133	53266	50433	58900	54200	579	16800	5000	37020	100	1	11578744	6206	3.11	0.30	12	0.41	17222.00	180371.00	60400	20241202	-11.26	23700	20231127	126.16	60400	-11.26	20241202	24450	119.22	20240102	60400	-11.26	20241202	23850	124.74	20231204	0.07	N	071320	5000	578 억	405771	N	N	0	N	N
148	20241204	140552	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	53400	-2700	5	-4.81	2228513000	40692	103.58	55000	56600	52900	72900	39300	56100	54765.38	3.50	0	5010	59833	57966	55133	53266	50433	58900	54200	579	16800	5000	37020	100	1	11578744	6183	3.10	0.30	12	0.35	17222.00	180371.00	60400	20241202	-11.59	23700	20231127	125.32	60400	-11.59	20241202	24450	118.40	20240102	60400	-11.59	20241202	23850	123.90	20231204	0.07	N	071320	5000	578 억	405771	N	N	0	N	N
149	20241204	130549	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	54700	-1400	5	-2.50	1584118500	28680	73.00	55000	56600	53800	72900	39300	56100	55234.26	3.50	0	2013	59833	57966	55133	53266	50433	58900	54200	579	16800	5000	37020	100	1	11578744	6334	3.18	0.30	12	0.25	17222.00	180371.00	60400	20241202	-9.44	23700	20231127	130.80	60400	-9.44	20241202	24450	123.72	20240102	60400	-9.44	20241202	23850	129.35	20231204	0.07	N	071320	5000	578 억	405771	N	N	0	N	N
150	20241204	120547	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	54700	-1400	5	-2.50	1355511900	24496	62.35	55000	56600	53800	72900	39300	56100	55336.05	3.50	0	2187	59833	57966	55133	53266	50433	58900	54200	579	16800	5000	37020	100	1	11578744	6334	3.18	0.30	12	0.21	17222.00	180371.00	60400	20241202	-9.44	23700	20231127	130.80	60400	-9.44	20241202	24450	123.72	20240102	60400	-9.44	20241202	23850	129.35	20231204	0.07	N	071320	5000	578 억	405771	N	N	0	N	N
151	20241204	110542	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	54400	-1700	5	-3.03	1071502600	19264	49.04	55000	56600	54400	72900	39300	56100	55622.02	3.50	0	1284	59833	57966	55133	53266	50433	58900	54200	579	16800	5000	37020	100	1	11578744	6299	3.16	0.30	12	0.17	17222.00	180371.00	60400	20241202	-9.93	23700	20231127	129.54	60400	-9.93	20241202	24450	122.49	20240102	60400	-9.93	20241202	23850	128.09	20231204	0.07	N	071320	5000	578 억	405771	N	N	0	N	N
152	20241204	100546	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	55400	-700	5	-1.25	790226500	14173	36.08	55000	56600	54600	72900	39300	56100	55755.77	3.50	0	1048	59833	57966	55133	53266	50433	58900	54200	579	16800	5000	37020	100	1	11578744	6415	3.22	0.31	12	0.12	17222.00	180371.00	60400	20241202	-8.28	23700	20231127	133.76	60400	-8.28	20241202	24450	126.58	20240102	60400	-8.28	20241202	23850	132.29	20231204	0.07	N	071320	5000	578 억	405771	N	N	0	N	N
153	20241204	090552	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	55500	-600	5	-1.07	74804700	1357	3.45	55000	55900	54600	72900	39300	56100	55125.06	3.50	0	166	59833	57966	55133	53266	50433	58900	54200	579	16800	5000	37020	100	1	11578744	6426	3.22	0.31	12	0.01	17222.00	180371.00	60400	20241202	-8.11	23700	20231127	134.18	60400	-8.11	20241202	24450	126.99	20240102	60400	-8.11	20241202	23850	132.70	20231204	0.07	N	071320	5000	578 억	405771	N	N	0	N	N
154	20241203	160618	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56100	3600	2	6.86	2177167400	39284	56.24	52500	57000	52300	68200	36800	52500	55424.12	3.47	0	4311	63166	57832	55066	49732	46966	56450	48350	579	15700	5000	34650	100	1	11578744	6496	3.26	0.31	12	0.34	17222.00	180371.00	60400	20241202	-7.12	23700	20231127	136.71	60400	-7.12	20241202	24450	129.45	20240102	60400	-7.12	20241202	23850	135.22	20231204	0.07	N	071320	5000	578 억	401925	N	N	0	N	N
155	20241203	150638	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56000	3500	2	6.67	2098260200	37877	54.22	52500	57000	52300	68200	36800	52500	55399.82	3.47	0	4098	63166	57832	55066	49732	46966	56450	48350	579	15700	5000	34650	100	1	11578744	6484	3.25	0.31	12	0.33	17222.00	180371.00	60400	20241202	-7.28	23700	20231127	136.29	60400	-7.28	20241202	24450	129.04	20240102	60400	-7.28	20241202	23850	134.80	20231204	0.07	N	071320	5000	578 억	401925	N	N	0	N	N
156	20241203	140624	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	55700	3200	2	6.10	1820209400	32900	47.10	52500	57000	52300	68200	36800	52500	55329.04	3.47	0	2851	63166	57832	55066	49732	46966	56450	48350	579	15700	5000	34650	100	1	11578744	6449	3.23	0.31	12	0.28	17222.00	180371.00	60400	20241202	-7.78	23700	20231127	135.02	60400	-7.78	20241202	24450	127.81	20240102	60400	-7.78	20241202	23850	133.54	20231204	0.07	N	071320	5000	578 억	401925	N	N	0	N	N
157	20241203	130627	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	55900	3400	2	6.48	1382812800	25144	36.00	52500	56200	52300	68200	36800	52500	54999.81	3.47	0	609	63166	57832	55066	49732	46966	56450	48350	579	15700	5000	34650	100	1	11578744	6473	3.25	0.31	12	0.22	17222.00	180371.00	60400	20241202	-7.45	23700	20231127	135.86	60400	-7.45	20241202	24450	128.63	20240102	60400	-7.45	20241202	23850	134.38	20231204	0.07	N	071320	5000	578 억	401925	N	N	0	N	N
158	20241203	120638	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	55300	2800	2	5.33	1226582800	22335	31.97	52500	56200	52300	68200	36800	52500	54921.97	3.47	0	278	63166	57832	55066	49732	46966	56450	48350	579	15700	5000	34650	100	1	11578744	6403	3.21	0.31	12	0.19	17222.00	180371.00	60400	20241202	-8.44	23700	20231127	133.33	60400	-8.44	20241202	24450	126.18	20240102	60400	-8.44	20241202	23850	131.87	20231204	0.07	N	071320	5000	578 억	401925	N	N	0	N	N
159	20241203	110621	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	55500	3000	2	5.71	1110057900	20221	28.95	52500	56200	52300	68200	36800	52500	54901.16	3.47	0	54	63166	57832	55066	49732	46966	56450	48350	579	15700	5000	34650	100	1	11578744	6426	3.22	0.31	12	0.17	17222.00	180371.00	60400	20241202	-8.11	23700	20231127	134.18	60400	-8.11	20241202	24450	126.99	20240102	60400	-8.11	20241202	23850	132.70	20231204	0.07	N	071320	5000	578 억	401925	N	N	0	N	N
160	20241203	100610	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	54800	2300	2	4.38	447782500	8311	11.90	52500	54800	52300	68200	36800	52500	53885.13	3.47	0	1050	63166	57832	55066	49732	46966	56450	48350	579	15700	5000	34650	100	1	11578744	6345	3.18	0.30	12	0.07	17222.00	180371.00	60400	20241202	-9.27	23700	20231127	131.22	60400	-9.27	20241202	24450	124.13	20240102	60400	-9.27	20241202	23850	129.77	20231204	0.07	N	071320	5000	578 억	401925	N	N	0	N	N
161	20241203	090608	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	53400	900	2	1.71	60251900	1138	1.63	52500	53400	52300	68200	36800	52500	52962.08	3.47	0	-149	63166	57832	55066	49732	46966	56450	48350	579	15700	5000	34650	100	1	11578744	6183	3.10	0.30	12	0.01	17222.00	180371.00	60400	20241202	-11.59	23700	20231127	125.32	60400	-11.59	20241202	24450	118.40	20240102	60400	-11.59	20241202	23850	123.90	20231204	0.07	N	071320	5000	578 억	401925	N	N	0	N	N
162	20241202	160554	55	60.00	KOSPI	신고가	전기.가스업	N	N	N	Y	60	N	52500	-6600	5	-11.17	3772880200	69569	217.31	60400	60400	52300	76800	41400	59100	54232.28	3.38	0	6982	60966	60032	58566	57632	56166	60500	58100	579	17700	5000	39000	100	1	11578744	6079	3.05	0.29	12	0.60	17222.00	180371.00	60400	20241202	-13.08	23350	20231123	124.84	60400	-13.08	20241202	24450	114.72	20240102	60400	-13.08	20241202	23850	120.13	20231204	0.07	N	071320	5000	578 억	391902	N	N	0	N	N
163	20241202	150637	55	60.00	KOSPI	신고가	전기.가스업	N	N	N	Y	60	N	52800	-6300	5	-10.66	3596050400	66202	206.79	60400	60400	52300	76800	41400	59100	54319.36	3.38	0	6775	60966	60032	58566	57632	56166	60500	58100	579	17700	5000	39000	100	1	11578744	6114	3.07	0.29	12	0.57	17222.00	180371.00	60400	20241202	-12.58	23350	20231123	126.12	60400	-12.58	20241202	24450	115.95	20240102	60400	-12.58	20241202	23850	121.38	20231204	0.07	N	071320	5000	578 억	391902	N	N	0	N	N
164	20241202	140622	55	60.00	KOSPI	신고가	전기.가스업	N	N	N	Y	60	N	53300	-5800	5	-9.81	3345985700	61484	192.05	60400	60400	52300	76800	41400	59100	54420.43	3.38	0	7317	60966	60032	58566	57632	56166	60500	58100	579	17700	5000	39000	100	1	11578744	6171	3.09	0.30	12	0.53	17222.00	180371.00	60400	20241202	-11.75	23350	20231123	128.27	60400	-11.75	20241202	24450	118.00	20240102	60400	-11.75	20241202	23850	123.48	20231204	0.07	N	071320	5000	578 억	391902	N	N	0	N	N
165	20241202	130604	55	60.00	KOSPI	신고가	전기.가스업	N	N	N	Y	60	N	52700	-6400	5	-10.83	3110977400	57044	178.18	60400	60400	52300	76800	41400	59100	54536.45	3.38	0	6159	60966	60032	58566	57632	56166	60500	58100	579	17700	5000	39000	100	1	11578744	6102	3.06	0.29	12	0.49	17222.00	180371.00	60400	20241202	-12.75	23350	20231123	125.70	60400	-12.75	20241202	24450	115.54	20240102	60400	-12.75	20241202	23850	120.96	20231204	0.07	N	071320	5000	578 억	391902	N	N	0	N	N
166	20241202	120625	55	60.00	KOSPI	신고가	전기.가스업	N	N	N	Y	60	N	53100	-6000	5	-10.15	2584298300	47069	147.03	60400	60400	52400	76800	41400	59100	54904.47	3.38	0	1474	60966	60032	58566	57632	56166	60500	58100	579	17700	5000	39000	100	1	11578744	6148	3.08	0.29	12	0.41	17222.00	180371.00	60400	20241202	-12.09	23350	20231123	127.41	60400	-12.09	20241202	24450	117.18	20240102	60400	-12.09	20241202	23850	122.64	20231204	0.07	N	071320	5000	578 억	391902	N	N	0	N	N
167	20241202	110547	55	60.00	KOSPI	신고가	전기.가스업	N	N	N	Y	60	N	53600	-5500	5	-9.31	2192293300	39695	123.99	60400	60400	52400	76800	41400	59100	55228.45	3.38	0	-2588	60966	60032	58566	57632	56166	60500	58100	579	17700	5000	39000	100	1	11578744	6206	3.11	0.30	12	0.34	17222.00	180371.00	60400	20241202	-11.26	23350	20231123	129.55	60400	-11.26	20241202	24450	119.22	20240102	60400	-11.26	20241202	23850	124.74	20231204	0.07	N	071320	5000	578 억	391902	N	N	0	N	N
168	20241202	100554	55	60.00	KOSPI	신고가	전기.가스업	N	N	N	Y	60	N	55200	-3900	5	-6.60	1002600800	17594	54.96	60400	60400	55200	76800	41400	59100	56985.38	3.38	0	-3023	60966	60032	58566	57632	56166	60500	58100	579	17700	5000	39000	100	1	11578744	6391	3.21	0.31	12	0.15	17222.00	180371.00	60400	20241202	-8.61	23350	20231123	136.40	60400	-8.61	20241202	24450	125.77	20240102	60400	-8.61	20241202	23850	131.45	20231204	0.07	N	071320	5000	578 억	391902	N	N	0	N	N
169	20241202	090551	55	60.00	KOSPI	신고가	전기.가스업	N	N	N	Y	60	N	58800	-300	5	-0.51	83982100	1403	4.38	60400	60400	58800	76800	41400	59100	59858.95	3.38	0	-584	60966	60032	58566	57632	56166	60500	58100	579	17700	5000	39000	100	1	11578744	6808	3.41	0.33	12	0.01	17222.00	180371.00	60400	20241202	-2.65	23350	20231123	151.82	60400	-2.65	20241202	24450	140.49	20240102	60400	-2.65	20241202	23850	146.54	20231204	0.07	N	071320	5000	578 억	391902	N	N	0	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History