KissMeData/117580/price/prices-20231201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	160905	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	8120	240	2	3.05	11982615950	1432619	1083.63	8230	8840	8090	10240	5520	7880	8367.04	0.00	-9007	-32462	8033	7956	7853	7776	7673	7995	7815	275	2360	1000	5830	10	1	27500000	2233	-300.74	0.71	12	5.21	-27.00	11482.00	13700	20231017	-40.73	6520	20230726	24.54	13700	-40.73	20231017	6520	24.54	20230726	13700	-40.73	20231017	6520	24.54	20230726	2.61	N	117580	1000	275 억	0	N	N	25	N	N
3	20231229	150852	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	8120	240	2	3.05	11982615950	1432619	1083.63	8230	8840	8090	10240	5520	7880	8367.04	0.00	-9007	-32462	8033	7956	7853	7776	7673	7995	7815	275	2360	1000	5830	10	1	27500000	2233	-300.74	0.71	12	5.21	-27.00	11482.00	13700	20231017	-40.73	6520	20230726	24.54	13700	-40.73	20231017	6520	24.54	20230726	13700	-40.73	20231017	6520	24.54	20230726	2.61	N	117580	1000	275 억	0	N	N	25	N	N
4	20231229	140851	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	8120	240	2	3.05	11982615950	1432619	1083.63	8230	8840	8090	10240	5520	7880	8367.04	0.00	-9007	-32462	8033	7956	7853	7776	7673	7995	7815	275	2360	1000	5830	10	1	27500000	2233	-300.74	0.71	12	5.21	-27.00	11482.00	13700	20231017	-40.73	6520	20230726	24.54	13700	-40.73	20231017	6520	24.54	20230726	13700	-40.73	20231017	6520	24.54	20230726	2.61	N	117580	1000	275 억	0	N	N	25	N	N
5	20231229	130852	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	8120	240	2	3.05	11982615950	1432619	1083.63	8230	8840	8090	10240	5520	7880	8367.04	0.00	-9007	-32462	8033	7956	7853	7776	7673	7995	7815	275	2360	1000	5830	10	1	27500000	2233	-300.74	0.71	12	5.21	-27.00	11482.00	13700	20231017	-40.73	6520	20230726	24.54	13700	-40.73	20231017	6520	24.54	20230726	13700	-40.73	20231017	6520	24.54	20230726	2.61	N	117580	1000	275 억	0	N	N	25	N	N
6	20231229	120854	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	8120	240	2	3.05	11982615950	1432619	1083.63	8230	8840	8090	10240	5520	7880	8367.04	0.00	-9007	-32462	8033	7956	7853	7776	7673	7995	7815	275	2360	1000	5830	10	1	27500000	2233	-300.74	0.71	12	5.21	-27.00	11482.00	13700	20231017	-40.73	6520	20230726	24.54	13700	-40.73	20231017	6520	24.54	20230726	13700	-40.73	20231017	6520	24.54	20230726	2.61	N	117580	1000	275 억	0	N	N	25	N	N
7	20231229	110815	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	8120	240	2	3.05	11982615950	1432619	1083.63	8230	8840	8090	10240	5520	7880	8367.04	0.00	-9007	-32462	8033	7956	7853	7776	7673	7995	7815	275	2360	1000	5830	10	1	27500000	2233	-300.74	0.71	12	5.21	-27.00	11482.00	13700	20231017	-40.73	6520	20230726	24.54	13700	-40.73	20231017	6520	24.54	20230726	13700	-40.73	20231017	6520	24.54	20230726	2.61	N	117580	1000	275 억	0	N	N	25	N	N
8	20231229	100823	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	8120	240	2	3.05	11982615950	1432619	1083.63	8230	8840	8090	10240	5520	7880	8367.04	0.00	-9007	-32462	8033	7956	7853	7776	7673	7995	7815	275	2360	1000	5830	10	1	27500000	2233	-300.74	0.71	12	5.21	-27.00	11482.00	13700	20231017	-40.73	6520	20230726	24.54	13700	-40.73	20231017	6520	24.54	20230726	13700	-40.73	20231017	6520	24.54	20230726	2.61	N	117580	1000	275 억	0	N	N	25	N	N
9	20231229	090823	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	8120	240	2	3.05	11982615950	1432619	1083.63	8230	8840	8090	10240	5520	7880	8367.04	0.00	-9007	-32462	8033	7956	7853	7776	7673	7995	7815	275	2360	1000	5830	10	1	27500000	2233	-300.74	0.71	12	5.21	-27.00	11482.00	13700	20231017	-40.73	6520	20230726	24.54	13700	-40.73	20231017	6520	24.54	20230726	13700	-40.73	20231017	6520	24.54	20230726	2.61	N	117580	1000	275 억	0	N	N	25	N	N
10	20231228	160814	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	8120	240	2	3.05	11911040790	1423784	1076.94	8230	8840	8090	10240	5520	7880	8367.04	0.03	0	-32462	8033	7956	7853	7776	7673	7995	7815	275	2360	1000	5830	10	1	27500000	2233	-300.74	0.71	12	5.18	-27.00	11482.00	13700	20231017	-40.73	6520	20230726	24.54	13700	-40.73	20231017	6520	24.54	20230726	13700	-40.73	20231017	6520	24.54	20230726	2.61	N	117580	1000	275 억	9007	N	N	25	N	N
11	20231228	150821	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	8110	230	2	2.92	11608069680	1386456	1048.71	8230	8840	8090	10240	5520	7880	8373.62	0.03	0	-44185	8033	7956	7853	7776	7673	7995	7815	275	2360	1000	5830	10	1	27500000	2230	-300.37	0.71	12	5.04	-27.00	11482.00	13700	20231017	-40.80	6520	20230726	24.39	13700	-40.80	20231017	6520	24.39	20230726	13700	-40.80	20231017	6520	24.39	20230726	2.61	N	117580	1000	275 억	9007	N	N	7	N	N
12	20231228	140814	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	8140	260	2	3.30	11245076790	1341826	1014.95	8230	8840	8090	10240	5520	7880	8381.63	0.03	0	-43644	8033	7956	7853	7776	7673	7995	7815	275	2360	1000	5830	10	1	27500000	2239	-301.48	0.71	12	4.88	-27.00	11482.00	13700	20231017	-40.58	6520	20230726	24.85	13700	-40.58	20231017	6520	24.85	20230726	13700	-40.58	20231017	6520	24.85	20230726	2.61	N	117580	1000	275 억	9007	N	N	7	N	N
13	20231228	130814	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	8150	270	2	3.43	11015867390	1313657	993.64	8230	8840	8090	10240	5520	7880	8386.89	0.03	0	-43379	8033	7956	7853	7776	7673	7995	7815	275	2360	1000	5830	10	1	27500000	2241	-301.85	0.71	12	4.78	-27.00	11482.00	13700	20231017	-40.51	6520	20230726	25.00	13700	-40.51	20231017	6520	25.00	20230726	13700	-40.51	20231017	6520	25.00	20230726	2.61	N	117580	1000	275 억	9007	N	N	7	N	N
14	20231228	120816	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	8180	300	2	3.81	10745607370	1280558	968.61	8230	8840	8090	10240	5520	7880	8392.64	0.03	0	-41521	8033	7956	7853	7776	7673	7995	7815	275	2360	1000	5830	10	1	27500000	2250	-302.96	0.71	12	4.66	-27.00	11482.00	13700	20231017	-40.29	6520	20230726	25.46	13700	-40.29	20231017	6520	25.46	20230726	13700	-40.29	20231017	6520	25.46	20230726	2.61	N	117580	1000	275 억	9007	N	N	7	N	N
15	20231228	110818	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	8100	220	2	2.79	10444161040	1243561	940.62	8230	8840	8090	10240	5520	7880	8399.94	0.03	0	-38658	8033	7956	7853	7776	7673	7995	7815	275	2360	1000	5830	10	1	27500000	2228	-300.00	0.71	12	4.52	-27.00	11482.00	13700	20231017	-40.88	6520	20230726	24.23	13700	-40.88	20231017	6520	24.23	20230726	13700	-40.88	20231017	6520	24.23	20230726	2.61	N	117580	1000	275 억	9007	N	N	7	N	N
16	20231228	100813	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	8160	280	2	3.55	9886144100	1174896	888.69	8230	8840	8090	10240	5520	7880	8415.95	0.03	0	-38960	8033	7956	7853	7776	7673	7995	7815	275	2360	1000	5830	10	1	27500000	2244	-302.22	0.71	12	4.27	-27.00	11482.00	13700	20231017	-40.44	6520	20230726	25.15	13700	-40.44	20231017	6520	25.15	20230726	13700	-40.44	20231017	6520	25.15	20230726	2.61	N	117580	1000	275 억	9007	N	N	7	N	N
17	20231228	090819	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	8380	500	2	6.35	6837168120	804015	608.15	8230	8840	8220	10240	5520	7880	8506.29	0.03	0	-27292	8033	7956	7853	7776	7673	7995	7815	275	2360	1000	5830	10	1	27500000	2305	-310.37	0.73	12	2.92	-27.00	11482.00	13700	20231017	-38.83	6520	20230726	28.53	13700	-38.83	20231017	6520	28.53	20230726	13700	-38.83	20231017	6520	28.53	20230726	2.61	N	117580	1000	275 억	9007	N	N	7	N	N
18	20231227	160807	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	7880	10	2	0.13	976431380	124730	72.75	7830	7930	7750	10230	5510	7870	7827.73	0.21	0	-5042	8050	7960	7910	7820	7770	7935	7795	275	2360	1000	5820	10	1	27500000	2167	-291.85	0.69	12	0.45	-27.00	11482.00	13700	20231017	-42.48	6520	20230726	20.86	13700	-42.48	20231017	6520	20.86	20230726	13700	-42.48	20231017	6520	20.86	20230726	2.75	N	117580	1000	275 억	56741	N	N	7	N	N
19	20231227	150819	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	7880	10	2	0.13	908992120	116167	67.75	7830	7930	7750	10230	5510	7870	7824.19	0.21	0	-5988	8050	7960	7910	7820	7770	7935	7795	275	2360	1000	5820	10	1	27500000	2167	-291.85	0.69	12	0.42	-27.00	11482.00	13700	20231017	-42.48	6520	20230726	20.86	13700	-42.48	20231017	6520	20.86	20230726	13700	-42.48	20231017	6520	20.86	20230726	2.75	N	117580	1000	275 억	56741	N	N	21	N	N
20	20231227	140816	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	7820	-50	5	-0.64	816543120	104391	60.88	7830	7930	7750	10230	5510	7870	7821.16	0.21	0	-5630	8050	7960	7910	7820	7770	7935	7795	275	2360	1000	5820	10	1	27500000	2151	-289.63	0.68	12	0.38	-27.00	11482.00	13700	20231017	-42.92	6520	20230726	19.94	13700	-42.92	20231017	6520	19.94	20230726	13700	-42.92	20231017	6520	19.94	20230726	2.75	N	117580	1000	275 억	56741	N	N	21	N	N
21	20231227	130808	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	7830	-40	5	-0.51	704121720	90036	52.51	7830	7930	7750	10230	5510	7870	7819.48	0.21	0	-3027	8050	7960	7910	7820	7770	7935	7795	275	2360	1000	5820	10	1	27500000	2153	-290.00	0.68	12	0.33	-27.00	11482.00	13700	20231017	-42.85	6520	20230726	20.09	13700	-42.85	20231017	6520	20.09	20230726	13700	-42.85	20231017	6520	20.09	20230726	2.75	N	117580	1000	275 억	56741	N	N	21	N	N
22	20231227	120810	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	7790	-80	5	-1.02	652719580	83448	48.67	7830	7930	7750	10230	5510	7870	7820.86	0.21	0	-3310	8050	7960	7910	7820	7770	7935	7795	275	2360	1000	5820	10	1	27500000	2142	-288.52	0.68	12	0.30	-27.00	11482.00	13700	20231017	-43.14	6520	20230726	19.48	13700	-43.14	20231017	6520	19.48	20230726	13700	-43.14	20231017	6520	19.48	20230726	2.75	N	117580	1000	275 억	56741	N	N	21	N	N
23	20231227	110815	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	7810	-60	5	-0.76	599916370	76672	44.72	7830	7930	7750	10230	5510	7870	7823.40	0.21	0	-2523	8050	7960	7910	7820	7770	7935	7795	275	2360	1000	5820	10	1	27500000	2148	-289.26	0.68	12	0.28	-27.00	11482.00	13700	20231017	-42.99	6520	20230726	19.79	13700	-42.99	20231017	6520	19.79	20230726	13700	-42.99	20231017	6520	19.79	20230726	2.75	N	117580	1000	275 억	56741	N	N	21	N	N
24	20231227	100814	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	7810	-60	5	-0.76	421541150	53754	31.35	7830	7930	7800	10230	5510	7870	7841.12	0.21	0	-5209	8050	7960	7910	7820	7770	7935	7795	275	2360	1000	5820	10	1	27500000	2148	-289.26	0.68	12	0.20	-27.00	11482.00	13700	20231017	-42.99	6520	20230726	19.79	13700	-42.99	20231017	6520	19.79	20230726	13700	-42.99	20231017	6520	19.79	20230726	2.75	N	117580	1000	275 억	56741	N	N	21	N	N
25	20231227	090817	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	7880	10	2	0.13	101085080	12858	7.50	7830	7930	7830	10230	5510	7870	7860.35	0.21	0	3231	8050	7960	7910	7820	7770	7935	7795	275	2360	1000	5820	10	1	27500000	2167	-291.85	0.69	12	0.05	-27.00	11482.00	13700	20231017	-42.48	6520	20230726	20.86	13700	-42.48	20231017	6520	20.86	20230726	13700	-42.48	20231017	6520	20.86	20230726	2.75	N	117580	1000	275 억	56741	N	N	21	N	N
26	20231226	160816	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	7870	-110	5	-1.38	1311142650	166038	101.24	7980	8000	7860	10370	5590	7980	7896.84	0.27	0	-17799	8166	8072	8026	7932	7886	8050	7910	275	2390	1000	5900	10	1	27500000	2164	-291.48	0.69	12	0.60	-27.00	11482.00	13700	20231017	-42.55	6520	20230726	20.71	13700	-42.55	20231017	6520	20.71	20230726	13700	-42.55	20231017	6520	20.71	20230726	2.67	N	117580	1000	275 억	74665	N	N	21	N	N
27	20231226	150814	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	7880	-100	5	-1.25	1140091880	144305	87.99	7980	8000	7860	10370	5590	7980	7900.48	0.27	0	-14235	8166	8072	8026	7932	7886	8050	7910	275	2390	1000	5900	10	1	27500000	2167	-291.85	0.69	12	0.52	-27.00	11482.00	13700	20231017	-42.48	6520	20230726	20.86	13700	-42.48	20231017	6520	20.86	20230726	13700	-42.48	20231017	6520	20.86	20230726	2.67	N	117580	1000	275 억	74665	N	N	0	N	N
28	20231226	140816	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	7890	-90	5	-1.13	991796550	125475	76.51	7980	8000	7860	10370	5590	7980	7904.24	0.27	0	-12067	8166	8072	8026	7932	7886	8050	7910	275	2390	1000	5900	10	1	27500000	2170	-292.22	0.69	12	0.46	-27.00	11482.00	13700	20231017	-42.41	6520	20230726	21.01	13700	-42.41	20231017	6520	21.01	20230726	13700	-42.41	20231017	6520	21.01	20230726	2.67	N	117580	1000	275 억	74665	N	N	0	N	N
29	20231226	130815	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	7880	-100	5	-1.25	942062080	119167	72.66	7980	8000	7860	10370	5590	7980	7905.29	0.27	0	-10855	8166	8072	8026	7932	7886	8050	7910	275	2390	1000	5900	10	1	27500000	2167	-291.85	0.69	12	0.43	-27.00	11482.00	13700	20231017	-42.48	6520	20230726	20.86	13700	-42.48	20231017	6520	20.86	20230726	13700	-42.48	20231017	6520	20.86	20230726	2.67	N	117580	1000	275 억	74665	N	N	0	N	N
30	20231226	120814	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	7880	-100	5	-1.25	836761670	105797	64.51	7980	8000	7860	10370	5590	7980	7909.02	0.27	0	-9924	8166	8072	8026	7932	7886	8050	7910	275	2390	1000	5900	10	1	27500000	2167	-291.85	0.69	12	0.38	-27.00	11482.00	13700	20231017	-42.48	6520	20230726	20.86	13700	-42.48	20231017	6520	20.86	20230726	13700	-42.48	20231017	6520	20.86	20230726	2.67	N	117580	1000	275 억	74665	N	N	0	N	N
31	20231226	110818	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	7880	-100	5	-1.25	745371930	94205	57.44	7980	8000	7860	10370	5590	7980	7912.12	0.27	0	-4366	8166	8072	8026	7932	7886	8050	7910	275	2390	1000	5900	10	1	27500000	2167	-291.85	0.69	12	0.34	-27.00	11482.00	13700	20231017	-42.48	6520	20230726	20.86	13700	-42.48	20231017	6520	20.86	20230726	13700	-42.48	20231017	6520	20.86	20230726	2.67	N	117580	1000	275 억	74665	N	N	0	N	N
32	20231226	100813	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	7910	-70	5	-0.88	561283470	70862	43.21	7980	8000	7880	10370	5590	7980	7920.66	0.27	0	-3995	8166	8072	8026	7932	7886	8050	7910	275	2390	1000	5900	10	1	27500000	2175	-292.96	0.69	12	0.26	-27.00	11482.00	13700	20231017	-42.26	6520	20230726	21.32	13700	-42.26	20231017	6520	21.32	20230726	13700	-42.26	20231017	6520	21.32	20230726	2.67	N	117580	1000	275 억	74665	N	N	0	N	N
33	20231226	090816	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	7960	-20	5	-0.25	163806600	20567	12.54	7980	8000	7950	10370	5590	7980	7964.41	0.27	0	-4442	8166	8072	8026	7932	7886	8050	7910	275	2390	1000	5900	10	1	27500000	2189	-294.81	0.69	12	0.07	-27.00	11482.00	13700	20231017	-41.90	6520	20230726	22.09	13700	-41.90	20231017	6520	22.09	20230726	13700	-41.90	20231017	6520	22.09	20230726	2.67	N	117580	1000	275 억	74665	N	N	0	N	N
34	20231222	160803	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	7980	-40	5	-0.50	1292973610	160993	63.58	8120	8120	7980	10420	5620	8020	8031.49	0.36	0	-5250	8266	8142	8076	7952	7886	8110	7920	275	2400	1000	5930	10	1	27500000	2195	-295.56	0.70	12	0.59	-27.00	11482.00	13700	20231017	-41.75	6520	20230726	22.39	13700	-41.75	20231017	6520	22.39	20230726	13700	-41.75	20231017	6520	22.39	20230726	2.63	N	117580	1000	275 억	100046	N	N	0	N	N
35	20231222	150801	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	7990	-30	5	-0.37	1191627470	148308	58.57	8120	8120	7980	10420	5620	8020	8034.82	0.36	0	-5301	8266	8142	8076	7952	7886	8110	7920	275	2400	1000	5930	10	1	27500000	2197	-295.93	0.70	12	0.54	-27.00	11482.00	13700	20231017	-41.68	6520	20230726	22.55	13700	-41.68	20231017	6520	22.55	20230726	13700	-41.68	20231017	6520	22.55	20230726	2.63	N	117580	1000	275 억	100046	N	N	0	N	N
36	20231222	140758	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	8020	0	3	0.00	905938430	112600	44.47	8120	8120	7980	10420	5620	8020	8045.65	0.36	0	-3704	8266	8142	8076	7952	7886	8110	7920	275	2400	1000	5930	10	1	27500000	2206	-297.04	0.70	12	0.41	-27.00	11482.00	13700	20231017	-41.46	6520	20230726	23.01	13700	-41.46	20231017	6520	23.01	20230726	13700	-41.46	20231017	6520	23.01	20230726	2.63	N	117580	1000	275 억	100046	N	N	0	N	N
37	20231222	130801	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	8040	20	2	0.25	809172270	100528	39.70	8120	8120	7980	10420	5620	8020	8049.24	0.36	0	-2944	8266	8142	8076	7952	7886	8110	7920	275	2400	1000	5930	10	1	27500000	2211	-297.78	0.70	12	0.37	-27.00	11482.00	13700	20231017	-41.31	6520	20230726	23.31	13700	-41.31	20231017	6520	23.31	20230726	13700	-41.31	20231017	6520	23.31	20230726	2.63	N	117580	1000	275 억	100046	N	N	0	N	N
38	20231222	120759	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	8040	20	2	0.25	727118070	90300	35.66	8120	8120	7980	10420	5620	8020	8052.27	0.36	0	-2922	8266	8142	8076	7952	7886	8110	7920	275	2400	1000	5930	10	1	27500000	2211	-297.78	0.70	12	0.33	-27.00	11482.00	13700	20231017	-41.31	6520	20230726	23.31	13700	-41.31	20231017	6520	23.31	20230726	13700	-41.31	20231017	6520	23.31	20230726	2.63	N	117580	1000	275 억	100046	N	N	0	N	N
39	20231222	110758	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	8050	30	2	0.37	487735760	60451	23.87	8120	8120	8020	10420	5620	8020	8068.32	0.36	0	-1799	8266	8142	8076	7952	7886	8110	7920	275	2400	1000	5930	10	1	27500000	2214	-298.15	0.70	12	0.22	-27.00	11482.00	13700	20231017	-41.24	6520	20230726	23.47	13700	-41.24	20231017	6520	23.47	20230726	13700	-41.24	20231017	6520	23.47	20230726	2.63	N	117580	1000	275 억	100046	N	N	0	N	N
40	20231222	100756	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	8060	40	2	0.50	335953210	41586	16.42	8120	8120	8040	10420	5620	8020	8078.59	0.36	0	-2674	8266	8142	8076	7952	7886	8110	7920	275	2400	1000	5930	10	1	27500000	2217	-298.52	0.70	12	0.15	-27.00	11482.00	13700	20231017	-41.17	6520	20230726	23.62	13700	-41.17	20231017	6520	23.62	20230726	13700	-41.17	20231017	6520	23.62	20230726	2.63	N	117580	1000	275 억	100046	N	N	0	N	N
41	20231222	090759	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	8090	70	2	0.87	99093590	12233	4.83	8120	8120	8050	10420	5620	8020	8100.84	0.36	0	-2346	8266	8142	8076	7952	7886	8110	7920	275	2400	1000	5930	10	1	27500000	2225	-299.63	0.70	12	0.04	-27.00	11482.00	13700	20231017	-40.95	6520	20230726	24.08	13700	-40.95	20231017	6520	24.08	20230726	13700	-40.95	20231017	6520	24.08	20230726	2.63	N	117580	1000	275 억	100046	N	N	0	N	N
42	20231221	160754	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	8020	-110	5	-1.35	2024249600	249759	115.60	8180	8200	8010	10560	5700	8130	8105.39	0.56	0	-53448	8283	8206	8163	8086	8043	8185	8065	275	2430	1000	6010	10	1	27500000	2206	-297.04	0.70	12	0.91	-27.00	11482.00	13700	20231017	-41.46	6520	20230726	23.01	13700	-41.46	20231017	6520	23.01	20230726	13700	-41.46	20231017	6520	23.01	20230726	2.54	N	117580	1000	275 억	153505	N	N	0	N	N
43	20231221	150756	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	8020	-110	5	-1.35	1902629280	234592	108.58	8180	8200	8010	10560	5700	8130	8110.33	0.56	0	-52085	8283	8206	8163	8086	8043	8185	8065	275	2430	1000	6010	10	1	27500000	2206	-297.04	0.70	12	0.85	-27.00	11482.00	13700	20231017	-41.46	6520	20230726	23.01	13700	-41.46	20231017	6520	23.01	20230726	13700	-41.46	20231017	6520	23.01	20230726	2.54	N	117580	1000	275 억	153505	N	N	0	N	N
44	20231221	140754	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	8040	-90	5	-1.11	1687456630	207782	96.17	8180	8200	8020	10560	5700	8130	8121.26	0.56	0	-45144	8283	8206	8163	8086	8043	8185	8065	275	2430	1000	6010	10	1	27500000	2211	-297.78	0.70	12	0.76	-27.00	11482.00	13700	20231017	-41.31	6520	20230726	23.31	13700	-41.31	20231017	6520	23.31	20230726	13700	-41.31	20231017	6520	23.31	20230726	2.54	N	117580	1000	275 억	153505	N	N	0	N	N
45	20231221	130752	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	8080	-50	5	-0.62	1410816110	173459	80.29	8180	8200	8070	10560	5700	8130	8133.44	0.56	0	-31904	8283	8206	8163	8086	8043	8185	8065	275	2430	1000	6010	10	1	27500000	2222	-299.26	0.70	12	0.63	-27.00	11482.00	13700	20231017	-41.02	6520	20230726	23.93	13700	-41.02	20231017	6520	23.93	20230726	13700	-41.02	20231017	6520	23.93	20230726	2.54	N	117580	1000	275 억	153505	N	N	0	N	N
46	20231221	120758	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	8120	-10	5	-0.12	1218850210	149729	69.30	8180	8200	8080	10560	5700	8130	8140.41	0.56	0	-21600	8283	8206	8163	8086	8043	8185	8065	275	2430	1000	6010	10	1	27500000	2233	-300.74	0.71	12	0.54	-27.00	11482.00	13700	20231017	-40.73	6520	20230726	24.54	13700	-40.73	20231017	6520	24.54	20230726	13700	-40.73	20231017	6520	24.54	20230726	2.54	N	117580	1000	275 억	153505	N	N	0	N	N
47	20231221	110758	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	8090	-40	5	-0.49	1037948040	127398	58.97	8180	8200	8080	10560	5700	8130	8147.36	0.56	0	-20858	8283	8206	8163	8086	8043	8185	8065	275	2430	1000	6010	10	1	27500000	2225	-299.63	0.70	12	0.46	-27.00	11482.00	13700	20231017	-40.95	6520	20230726	24.08	13700	-40.95	20231017	6520	24.08	20230726	13700	-40.95	20231017	6520	24.08	20230726	2.54	N	117580	1000	275 억	153505	N	N	0	N	N
48	20231221	100755	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	8110	-20	5	-0.25	766034990	93854	43.44	8180	8200	8110	10560	5700	8130	8162.18	0.56	0	-6903	8283	8206	8163	8086	8043	8185	8065	275	2430	1000	6010	10	1	27500000	2230	-300.37	0.71	12	0.34	-27.00	11482.00	13700	20231017	-40.80	6520	20230726	24.39	13700	-40.80	20231017	6520	24.39	20230726	13700	-40.80	20231017	6520	24.39	20230726	2.54	N	117580	1000	275 억	153505	N	N	0	N	N
49	20231221	090756	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	8180	50	2	0.62	237286550	29068	13.45	8180	8190	8130	10560	5700	8130	8163.80	0.56	0	-7926	8283	8206	8163	8086	8043	8185	8065	275	2430	1000	6010	10	1	27500000	2250	-302.96	0.71	12	0.11	-27.00	11482.00	13700	20231017	-40.29	6520	20230726	25.46	13700	-40.29	20231017	6520	25.46	20230726	13700	-40.29	20231017	6520	25.46	20230726	2.54	N	117580	1000	275 억	153505	N	N	0	N	N
50	20231220	160758	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	8130	30	2	0.37	1697062730	207884	65.03	8210	8240	8120	10530	5670	8100	8163.61	0.50	0	15822	8473	8286	8173	7986	7873	8230	7930	275	2430	1000	5990	10	1	27500000	2236	-301.11	0.71	12	0.76	-27.00	11482.00	13700	20231017	-40.66	6520	20230726	24.69	13700	-40.66	20231017	6520	24.69	20230726	13700	-40.66	20231017	6520	24.69	20230726	2.58	N	117580	1000	275 억	138185	N	N	0	N	N
51	20231220	150837	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	8130	30	2	0.37	1613340310	197582	61.81	8210	8240	8120	10530	5670	8100	8165.42	0.50	0	17502	8473	8286	8173	7986	7873	8230	7930	275	2430	1000	5990	10	1	27500000	2236	-301.11	0.71	12	0.72	-27.00	11482.00	13700	20231017	-40.66	6520	20230726	24.69	13700	-40.66	20231017	6520	24.69	20230726	13700	-40.66	20231017	6520	24.69	20230726	2.58	N	117580	1000	275 억	138185	N	N	0	N	N
52	20231220	140848	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	8160	60	2	0.74	1432957250	175404	54.87	8210	8240	8120	10530	5670	8100	8169.47	0.50	0	18651	8473	8286	8173	7986	7873	8230	7930	275	2430	1000	5990	10	1	27500000	2244	-302.22	0.71	12	0.64	-27.00	11482.00	13700	20231017	-40.44	6520	20230726	25.15	13700	-40.44	20231017	6520	25.15	20230726	13700	-40.44	20231017	6520	25.15	20230726	2.58	N	117580	1000	275 억	138185	N	N	0	N	N
53	20231220	130842	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	8150	50	2	0.62	1257910320	153907	48.15	8210	8240	8130	10530	5670	8100	8173.19	0.50	0	19144	8473	8286	8173	7986	7873	8230	7930	275	2430	1000	5990	10	1	27500000	2241	-301.85	0.71	12	0.56	-27.00	11482.00	13700	20231017	-40.51	6520	20230726	25.00	13700	-40.51	20231017	6520	25.00	20230726	13700	-40.51	20231017	6520	25.00	20230726	2.58	N	117580	1000	275 억	138185	N	N	0	N	N
54	20231220	120753	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	8160	60	2	0.74	1116387220	136547	42.72	8210	8240	8130	10530	5670	8100	8175.85	0.50	0	24703	8473	8286	8173	7986	7873	8230	7930	275	2430	1000	5990	10	1	27500000	2244	-302.22	0.71	12	0.50	-27.00	11482.00	13700	20231017	-40.44	6520	20230726	25.15	13700	-40.44	20231017	6520	25.15	20230726	13700	-40.44	20231017	6520	25.15	20230726	2.58	N	117580	1000	275 억	138185	N	N	0	N	N
55	20231220	110757	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	8150	50	2	0.62	941488620	115085	36.00	8210	8240	8130	10530	5670	8100	8180.81	0.50	0	24011	8473	8286	8173	7986	7873	8230	7930	275	2430	1000	5990	10	1	27500000	2241	-301.85	0.71	12	0.42	-27.00	11482.00	13700	20231017	-40.51	6520	20230726	25.00	13700	-40.51	20231017	6520	25.00	20230726	13700	-40.51	20231017	6520	25.00	20230726	2.58	N	117580	1000	275 억	138185	N	N	0	N	N
56	20231220	100756	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	8170	70	2	0.86	748906840	91485	28.62	8210	8240	8130	10530	5670	8100	8186.12	0.50	0	15391	8473	8286	8173	7986	7873	8230	7930	275	2430	1000	5990	10	1	27500000	2247	-302.59	0.71	12	0.33	-27.00	11482.00	13700	20231017	-40.36	6520	20230726	25.31	13700	-40.36	20231017	6520	25.31	20230726	13700	-40.36	20231017	6520	25.31	20230726	2.58	N	117580	1000	275 억	138185	N	N	0	N	N
57	20231220	090755	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	8180	80	2	0.99	223397180	27308	8.54	8210	8220	8130	10530	5670	8100	8180.65	0.50	0	-1143	8473	8286	8173	7986	7873	8230	7930	275	2430	1000	5990	10	1	27500000	2250	-302.96	0.71	12	0.10	-27.00	11482.00	13700	20231017	-40.29	6520	20230726	25.46	13700	-40.29	20231017	6520	25.46	20230726	13700	-40.29	20231017	6520	25.46	20230726	2.58	N	117580	1000	275 억	138185	N	N	0	N	N
58	20231219	160754	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	8100	-110	5	-1.34	2603714530	317708	98.28	8360	8360	8060	10670	5750	8210	8195.28	0.65	0	-39481	8443	8326	8223	8106	8003	8275	8055	275	2460	1000	6070	10	1	27500000	2228	-300.00	0.71	12	1.16	-27.00	11482.00	13700	20231017	-40.88	6520	20230726	24.23	13700	-40.88	20231017	6520	24.23	20230726	13700	-40.88	20231017	6520	24.23	20230726	2.50	N	117580	1000	275 억	177811	N	N	0	N	N
59	20231219	150757	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	8120	-90	5	-1.10	2512891250	306505	94.82	8360	8360	8060	10670	5750	8210	8198.51	0.65	0	-37744	8443	8326	8223	8106	8003	8275	8055	275	2460	1000	6070	10	1	27500000	2233	-300.74	0.71	12	1.11	-27.00	11482.00	13700	20231017	-40.73	6520	20230726	24.54	13700	-40.73	20231017	6520	24.54	20230726	13700	-40.73	20231017	6520	24.54	20230726	2.50	N	117580	1000	275 억	177811	N	N	0	N	N
60	20231219	140752	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	8120	-90	5	-1.10	2334780810	284493	88.01	8360	8360	8060	10670	5750	8210	8206.81	0.65	0	-32741	8443	8326	8223	8106	8003	8275	8055	275	2460	1000	6070	10	1	27500000	2233	-300.74	0.71	12	1.03	-27.00	11482.00	13700	20231017	-40.73	6520	20230726	24.54	13700	-40.73	20231017	6520	24.54	20230726	13700	-40.73	20231017	6520	24.54	20230726	2.50	N	117580	1000	275 억	177811	N	N	0	N	N
61	20231219	130757	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	8120	-90	5	-1.10	1942815790	236034	73.02	8360	8360	8110	10670	5750	8210	8231.15	0.65	0	-29934	8443	8326	8223	8106	8003	8275	8055	275	2460	1000	6070	10	1	27500000	2233	-300.74	0.71	12	0.86	-27.00	11482.00	13700	20231017	-40.73	6520	20230726	24.54	13700	-40.73	20231017	6520	24.54	20230726	13700	-40.73	20231017	6520	24.54	20230726	2.50	N	117580	1000	275 억	177811	N	N	0	N	N
62	20231219	120757	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	8170	-40	5	-0.49	1665763430	202020	62.50	8360	8360	8160	10670	5750	8210	8245.66	0.65	0	-20326	8443	8326	8223	8106	8003	8275	8055	275	2460	1000	6070	10	1	27500000	2247	-302.59	0.71	12	0.73	-27.00	11482.00	13700	20231017	-40.36	6520	20230726	25.31	13700	-40.36	20231017	6520	25.31	20230726	13700	-40.36	20231017	6520	25.31	20230726	2.50	N	117580	1000	275 억	177811	N	N	0	N	N
63	20231219	110757	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	8210	0	3	0.00	1471432550	178281	55.15	8360	8360	8160	10670	5750	8210	8253.61	0.65	0	-20751	8443	8326	8223	8106	8003	8275	8055	275	2460	1000	6070	10	1	27500000	2258	-304.07	0.72	12	0.65	-27.00	11482.00	13700	20231017	-40.07	6520	20230726	25.92	13700	-40.07	20231017	6520	25.92	20230726	13700	-40.07	20231017	6520	25.92	20230726	2.50	N	117580	1000	275 억	177811	N	N	0	N	N
64	20231219	100755	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	8190	-20	5	-0.24	1233753540	149279	46.18	8360	8360	8160	10670	5750	8210	8265.00	0.65	0	-19639	8443	8326	8223	8106	8003	8275	8055	275	2460	1000	6070	10	1	27500000	2252	-303.33	0.71	12	0.54	-27.00	11482.00	13700	20231017	-40.22	6520	20230726	25.61	13700	-40.22	20231017	6520	25.61	20230726	13700	-40.22	20231017	6520	25.61	20230726	2.50	N	117580	1000	275 억	177811	N	N	0	N	N
65	20231219	090751	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	8260	50	2	0.61	693516110	83505	25.83	8360	8360	8220	10670	5750	8210	8305.87	0.65	0	-17242	8443	8326	8223	8106	8003	8275	8055	275	2460	1000	6070	10	1	27500000	2272	-305.93	0.72	12	0.30	-27.00	11482.00	13700	20231017	-39.71	6520	20230726	26.69	13700	-39.71	20231017	6520	26.69	20230726	13700	-39.71	20231017	6520	26.69	20230726	2.50	N	117580	1000	275 억	177811	N	N	0	N	N
66	20231218	160751	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	8210	10	2	0.12	2432813130	296381	69.99	8240	8340	8120	10660	5740	8200	8208.39	0.66	0	4610	8366	8282	8136	8052	7906	8325	8095	275	2460	1000	6060	10	1	27500000	2258	-304.07	0.72	12	1.08	-27.00	11482.00	13700	20231017	-40.07	6520	20230726	25.92	13700	-40.07	20231017	6520	25.92	20230726	13700	-40.07	20231017	6520	25.92	20230726	2.43	N	117580	1000	275 억	180615	N	N	0	N	N
67	20231218	150754	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	8160	-40	5	-0.49	2284600450	278293	65.72	8240	8340	8120	10660	5740	8200	8209.33	0.66	0	8326	8366	8282	8136	8052	7906	8325	8095	275	2460	1000	6060	10	1	27500000	2244	-302.22	0.71	12	1.01	-27.00	11482.00	13700	20231017	-40.44	6520	20230726	25.15	13700	-40.44	20231017	6520	25.15	20230726	13700	-40.44	20231017	6520	25.15	20230726	2.43	N	117580	1000	275 억	180615	N	N	0	N	N
68	20231218	140749	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	8160	-40	5	-0.49	2130114650	259396	61.25	8240	8340	8120	10660	5740	8200	8211.83	0.66	0	8239	8366	8282	8136	8052	7906	8325	8095	275	2460	1000	6060	10	1	27500000	2244	-302.22	0.71	12	0.94	-27.00	11482.00	13700	20231017	-40.44	6520	20230726	25.15	13700	-40.44	20231017	6520	25.15	20230726	13700	-40.44	20231017	6520	25.15	20230726	2.43	N	117580	1000	275 억	180615	N	N	0	N	N
69	20231218	130750	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	8180	-20	5	-0.24	2054234960	250114	59.06	8240	8340	8120	10660	5740	8200	8213.19	0.66	0	8914	8366	8282	8136	8052	7906	8325	8095	275	2460	1000	6060	10	1	27500000	2250	-302.96	0.71	12	0.91	-27.00	11482.00	13700	20231017	-40.29	6520	20230726	25.46	13700	-40.29	20231017	6520	25.46	20230726	13700	-40.29	20231017	6520	25.46	20230726	2.43	N	117580	1000	275 억	180615	N	N	0	N	N
70	20231218	120745	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	8180	-20	5	-0.24	1893292870	230409	54.41	8240	8340	8120	10660	5740	8200	8217.10	0.66	0	9035	8366	8282	8136	8052	7906	8325	8095	275	2460	1000	6060	10	1	27500000	2250	-302.96	0.71	12	0.84	-27.00	11482.00	13700	20231017	-40.29	6520	20230726	25.46	13700	-40.29	20231017	6520	25.46	20230726	13700	-40.29	20231017	6520	25.46	20230726	2.43	N	117580	1000	275 억	180615	N	N	0	N	N
71	20231218	110748	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	8210	10	2	0.12	1725665810	209938	49.57	8240	8340	8120	10660	5740	8200	8219.88	0.66	0	7621	8366	8282	8136	8052	7906	8325	8095	275	2460	1000	6060	10	1	27500000	2258	-304.07	0.72	12	0.76	-27.00	11482.00	13700	20231017	-40.07	6520	20230726	25.92	13700	-40.07	20231017	6520	25.92	20230726	13700	-40.07	20231017	6520	25.92	20230726	2.43	N	117580	1000	275 억	180615	N	N	0	N	N
72	20231218	100746	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	8210	10	2	0.12	1361283810	165580	39.10	8240	8340	8120	10660	5740	8200	8221.31	0.66	0	3088	8366	8282	8136	8052	7906	8325	8095	275	2460	1000	6060	10	1	27500000	2258	-304.07	0.72	12	0.60	-27.00	11482.00	13700	20231017	-40.07	6520	20230726	25.92	13700	-40.07	20231017	6520	25.92	20230726	13700	-40.07	20231017	6520	25.92	20230726	2.43	N	117580	1000	275 억	180615	N	N	0	N	N
73	20231218	090745	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	8230	30	2	0.37	580420420	70249	16.59	8240	8340	8210	10660	5740	8200	8262.33	0.66	0	3392	8366	8282	8136	8052	7906	8325	8095	275	2460	1000	6060	10	1	27500000	2263	-304.81	0.72	12	0.26	-27.00	11482.00	13700	20231017	-39.93	6520	20230726	26.23	13700	-39.93	20231017	6520	26.23	20230726	13700	-39.93	20231017	6520	26.23	20230726	2.43	N	117580	1000	275 억	180615	N	N	0	N	N
74	20231215	160746	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	8200	270	2	3.40	3404478640	419026	336.21	8000	8220	7990	10300	5560	7930	8124.40	0.46	0	46139	8076	8002	7956	7882	7836	7980	7860	275	2370	1000	5860	10	1	27500000	2255	-303.70	0.71	12	1.52	-27.00	11482.00	13700	20231017	-40.15	6520	20230726	25.77	13700	-40.15	20231017	6520	25.77	20230726	13700	-40.15	20231017	6520	25.77	20230726	2.44	N	117580	1000	275 억	127376	N	N	0	N	N
75	20231215	150750	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	8160	230	2	2.90	3124742070	384853	308.79	8000	8220	7990	10300	5560	7930	8119.31	0.46	0	46154	8076	8002	7956	7882	7836	7980	7860	275	2370	1000	5860	10	1	27500000	2244	-302.22	0.71	12	1.40	-27.00	11482.00	13700	20231017	-40.44	6520	20230726	25.15	13700	-40.44	20231017	6520	25.15	20230726	13700	-40.44	20231017	6520	25.15	20230726	2.44	N	117580	1000	275 억	127376	N	N	0	N	N
76	20231215	140750	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	8150	220	2	2.77	2814796880	346832	278.28	8000	8220	7990	10300	5560	7930	8115.74	0.46	0	45372	8076	8002	7956	7882	7836	7980	7860	275	2370	1000	5860	10	1	27500000	2241	-301.85	0.71	12	1.26	-27.00	11482.00	13700	20231017	-40.51	6520	20230726	25.00	13700	-40.51	20231017	6520	25.00	20230726	13700	-40.51	20231017	6520	25.00	20230726	2.44	N	117580	1000	275 억	127376	N	N	0	N	N
77	20231215	130743	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	8200	270	2	3.40	2293070710	282772	226.88	8000	8220	7990	10300	5560	7930	8109.26	0.46	0	47323	8076	8002	7956	7882	7836	7980	7860	275	2370	1000	5860	10	1	27500000	2255	-303.70	0.71	12	1.03	-27.00	11482.00	13700	20231017	-40.15	6520	20230726	25.77	13700	-40.15	20231017	6520	25.77	20230726	13700	-40.15	20231017	6520	25.77	20230726	2.44	N	117580	1000	275 억	127376	N	N	0	N	N
78	20231215	120745	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	8100	170	2	2.14	1487774100	184029	147.66	8000	8190	7990	10300	5560	7930	8084.45	0.46	0	23199	8076	8002	7956	7882	7836	7980	7860	275	2370	1000	5860	10	1	27500000	2228	-300.00	0.71	12	0.67	-27.00	11482.00	13700	20231017	-40.88	6520	20230726	24.23	13700	-40.88	20231017	6520	24.23	20230726	13700	-40.88	20231017	6520	24.23	20230726	2.44	N	117580	1000	275 억	127376	N	N	0	N	N
79	20231215	110740	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	8100	170	2	2.14	1343319150	166143	133.31	8000	8190	7990	10300	5560	7930	8085.32	0.46	0	27193	8076	8002	7956	7882	7836	7980	7860	275	2370	1000	5860	10	1	27500000	2228	-300.00	0.71	12	0.60	-27.00	11482.00	13700	20231017	-40.88	6520	20230726	24.23	13700	-40.88	20231017	6520	24.23	20230726	13700	-40.88	20231017	6520	24.23	20230726	2.44	N	117580	1000	275 억	127376	N	N	0	N	N
80	20231215	100745	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	8130	200	2	2.52	1106157160	136809	109.77	8000	8190	7990	10300	5560	7930	8085.41	0.46	0	25908	8076	8002	7956	7882	7836	7980	7860	275	2370	1000	5860	10	1	27500000	2236	-301.11	0.71	12	0.50	-27.00	11482.00	13700	20231017	-40.66	6520	20230726	24.69	13700	-40.66	20231017	6520	24.69	20230726	13700	-40.66	20231017	6520	24.69	20230726	2.44	N	117580	1000	275 억	127376	N	N	0	N	N
81	20231215	090747	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	8030	100	2	1.26	174767780	21794	17.49	8000	8060	7990	10300	5560	7930	8019.08	0.46	0	8320	8076	8002	7956	7882	7836	7980	7860	275	2370	1000	5860	10	1	27500000	2208	-297.41	0.70	12	0.08	-27.00	11482.00	13700	20231017	-41.39	6520	20230726	23.16	13700	-41.39	20231017	6520	23.16	20230726	13700	-41.39	20231017	6520	23.16	20230726	2.44	N	117580	1000	275 억	127376	N	N	0	N	N
82	20231214	160742	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	7930	10	2	0.13	975327490	122789	75.02	8000	8030	7910	10290	5550	7920	7943.14	0.57	0	-28322	8133	8026	7973	7866	7813	8000	7840	275	2370	1000	5860	10	1	27500000	2181	-293.70	0.69	12	0.45	-27.00	11482.00	13700	20231017	-42.12	6520	20230726	21.63	13700	-42.12	20231017	6520	21.63	20230726	13700	-42.12	20231017	6520	21.63	20230726	2.58	N	117580	1000	275 억	156942	N	N	0	N	N
83	20231214	150809	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	7940	20	2	0.25	911444150	114731	70.10	8000	8030	7910	10290	5550	7920	7944.18	0.57	0	-25883	8133	8026	7973	7866	7813	8000	7840	275	2370	1000	5860	10	1	27500000	2184	-294.07	0.69	12	0.42	-27.00	11482.00	13700	20231017	-42.04	6520	20230726	21.78	13700	-42.04	20231017	6520	21.78	20230726	13700	-42.04	20231017	6520	21.78	20230726	2.58	N	117580	1000	275 억	156942	N	N	0	N	N
84	20231214	140749	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	7940	20	2	0.25	798321340	100466	61.38	8000	8030	7910	10290	5550	7920	7946.18	0.57	0	-23826	8133	8026	7973	7866	7813	8000	7840	275	2370	1000	5860	10	1	27500000	2184	-294.07	0.69	12	0.37	-27.00	11482.00	13700	20231017	-42.04	6520	20230726	21.78	13700	-42.04	20231017	6520	21.78	20230726	13700	-42.04	20231017	6520	21.78	20230726	2.58	N	117580	1000	275 억	156942	N	N	0	N	N
85	20231214	130806	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	7940	20	2	0.25	754177700	94904	57.98	8000	8030	7910	10290	5550	7920	7946.74	0.57	0	-23521	8133	8026	7973	7866	7813	8000	7840	275	2370	1000	5860	10	1	27500000	2184	-294.07	0.69	12	0.35	-27.00	11482.00	13700	20231017	-42.04	6520	20230726	21.78	13700	-42.04	20231017	6520	21.78	20230726	13700	-42.04	20231017	6520	21.78	20230726	2.58	N	117580	1000	275 억	156942	N	N	0	N	N
86	20231214	120818	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	7960	40	2	0.51	634980860	79859	48.79	8000	8030	7910	10290	5550	7920	7951.27	0.57	0	-21582	8133	8026	7973	7866	7813	8000	7840	275	2370	1000	5860	10	1	27500000	2189	-294.81	0.69	12	0.29	-27.00	11482.00	13700	20231017	-41.90	6520	20230726	22.09	13700	-41.90	20231017	6520	22.09	20230726	13700	-41.90	20231017	6520	22.09	20230726	2.58	N	117580	1000	275 억	156942	N	N	0	N	N
87	20231214	110747	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	7940	20	2	0.25	548858470	69009	42.16	8000	8030	7910	10290	5550	7920	7953.43	0.57	0	-19238	8133	8026	7973	7866	7813	8000	7840	275	2370	1000	5860	10	1	27500000	2184	-294.07	0.69	12	0.25	-27.00	11482.00	13700	20231017	-42.04	6520	20230726	21.78	13700	-42.04	20231017	6520	21.78	20230726	13700	-42.04	20231017	6520	21.78	20230726	2.58	N	117580	1000	275 억	156942	N	N	0	N	N
88	20231214	100735	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	7940	20	2	0.25	309720430	38872	23.75	8000	8030	7920	10290	5550	7920	7967.70	0.57	0	-4470	8133	8026	7973	7866	7813	8000	7840	275	2370	1000	5860	10	1	27500000	2184	-294.07	0.69	12	0.14	-27.00	11482.00	13700	20231017	-42.04	6520	20230726	21.78	13700	-42.04	20231017	6520	21.78	20230726	13700	-42.04	20231017	6520	21.78	20230726	2.58	N	117580	1000	275 억	156942	N	N	0	N	N
89	20231214	090715	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	8000	80	2	1.01	77119020	9697	5.92	8000	8010	7920	10290	5550	7920	7952.87	0.57	0	-224	8133	8026	7973	7866	7813	8000	7840	275	2370	1000	5860	10	1	27500000	2200	-296.30	0.70	12	0.04	-27.00	11482.00	13700	20231017	-41.61	6520	20230726	22.70	13700	-41.61	20231017	6520	22.70	20230726	13700	-41.61	20231017	6520	22.70	20230726	2.58	N	117580	1000	275 억	156942	N	N	0	N	N
90	20231213	160740	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	7920	-130	5	-1.61	1278067220	160441	104.24	7990	8080	7920	10460	5640	8050	7966.06	0.68	0	-31931	8236	8142	8066	7972	7896	8105	7935	275	2410	1000	5950	10	1	27500000	2178	-293.33	0.69	12	0.58	-27.00	11482.00	13700	20231017	-42.19	6520	20230726	21.47	13700	-42.19	20231017	6520	21.47	20230726	13700	-42.19	20231017	6520	21.47	20230726	2.55	N	117580	1000	275 억	187805	N	N	0	N	N
91	20231213	150758	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	7960	-90	5	-1.12	1121100140	140640	91.38	7990	8080	7930	10460	5640	8050	7971.40	0.68	0	-28200	8236	8142	8066	7972	7896	8105	7935	275	2410	1000	5950	10	1	27500000	2189	-294.81	0.69	12	0.51	-27.00	11482.00	13700	20231017	-41.90	6520	20230726	22.09	13700	-41.90	20231017	6520	22.09	20230726	13700	-41.90	20231017	6520	22.09	20230726	2.55	N	117580	1000	275 억	187805	N	N	0	N	N
92	20231213	140756	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	7940	-110	5	-1.37	927773110	116312	75.57	7990	8080	7940	10460	5640	8050	7976.57	0.68	0	-22400	8236	8142	8066	7972	7896	8105	7935	275	2410	1000	5950	10	1	27500000	2184	-294.07	0.69	12	0.42	-27.00	11482.00	13700	20231017	-42.04	6520	20230726	21.78	13700	-42.04	20231017	6520	21.78	20230726	13700	-42.04	20231017	6520	21.78	20230726	2.55	N	117580	1000	275 억	187805	N	N	0	N	N
93	20231213	130757	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	7960	-90	5	-1.12	687818300	86175	55.99	7990	8080	7950	10460	5640	8050	7981.63	0.68	0	-24064	8236	8142	8066	7972	7896	8105	7935	275	2410	1000	5950	10	1	27500000	2189	-294.81	0.69	12	0.31	-27.00	11482.00	13700	20231017	-41.90	6520	20230726	22.09	13700	-41.90	20231017	6520	22.09	20230726	13700	-41.90	20231017	6520	22.09	20230726	2.55	N	117580	1000	275 억	187805	N	N	0	N	N
94	20231213	120754	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	7960	-90	5	-1.12	588152960	73665	47.86	7990	8080	7950	10460	5640	8050	7984.14	0.68	0	-19579	8236	8142	8066	7972	7896	8105	7935	275	2410	1000	5950	10	1	27500000	2189	-294.81	0.69	12	0.27	-27.00	11482.00	13700	20231017	-41.90	6520	20230726	22.09	13700	-41.90	20231017	6520	22.09	20230726	13700	-41.90	20231017	6520	22.09	20230726	2.55	N	117580	1000	275 억	187805	N	N	0	N	N
95	20231213	110757	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	7980	-70	5	-0.87	452739480	56660	36.81	7990	8080	7950	10460	5640	8050	7990.43	0.68	0	-15967	8236	8142	8066	7972	7896	8105	7935	275	2410	1000	5950	10	1	27500000	2195	-295.56	0.70	12	0.21	-27.00	11482.00	13700	20231017	-41.75	6520	20230726	22.39	13700	-41.75	20231017	6520	22.39	20230726	13700	-41.75	20231017	6520	22.39	20230726	2.55	N	117580	1000	275 억	187805	N	N	0	N	N
96	20231213	100800	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	7980	-70	5	-0.87	331895770	41507	26.97	7990	8080	7950	10460	5640	8050	7996.11	0.68	0	-9127	8236	8142	8066	7972	7896	8105	7935	275	2410	1000	5950	10	1	27500000	2195	-295.56	0.70	12	0.15	-27.00	11482.00	13700	20231017	-41.75	6520	20230726	22.39	13700	-41.75	20231017	6520	22.39	20230726	13700	-41.75	20231017	6520	22.39	20230726	2.55	N	117580	1000	275 억	187805	N	N	0	N	N
97	20231213	090750	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	7980	-70	5	-0.87	79170990	9930	6.45	7990	8000	7950	10460	5640	8050	7972.71	0.68	0	-2074	8236	8142	8066	7972	7896	8105	7935	275	2410	1000	5950	10	1	27500000	2195	-295.56	0.70	12	0.04	-27.00	11482.00	13700	20231017	-41.75	6520	20230726	22.39	13700	-41.75	20231017	6520	22.39	20230726	13700	-41.75	20231017	6520	22.39	20230726	2.55	N	117580	1000	275 억	187805	N	N	0	N	N
98	20231212	160724	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	8050	-80	5	-0.98	1221082060	151714	89.14	8130	8160	7990	10560	5700	8130	8048.58	0.72	0	-3664	8250	8190	8080	8020	7910	8220	8050	275	2430	1000	6010	10	1	27500000	2214	-298.15	0.70	12	0.55	-27.00	11482.00	13700	20231017	-41.24	6520	20230726	23.47	13700	-41.24	20231017	6520	23.47	20230726	13700	-41.24	20231017	6520	23.47	20230726	2.58	N	117580	1000	275 억	198111	N	N	0	N	N
99	20231212	150732	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	8030	-100	5	-1.23	1178364500	146406	86.02	8130	8160	7990	10560	5700	8130	8048.61	0.72	0	-1510	8250	8190	8080	8020	7910	8220	8050	275	2430	1000	6010	10	1	27500000	2208	-297.41	0.70	12	0.53	-27.00	11482.00	13700	20231017	-41.39	6520	20230726	23.16	13700	-41.39	20231017	6520	23.16	20230726	13700	-41.39	20231017	6520	23.16	20230726	2.58	N	117580	1000	275 억	198111	N	N	0	N	N
100	20231212	140652	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	8040	-90	5	-1.11	1025646110	127381	74.84	8130	8160	7990	10560	5700	8130	8051.80	0.72	0	201	8250	8190	8080	8020	7910	8220	8050	275	2430	1000	6010	10	1	27500000	2211	-297.78	0.70	12	0.46	-27.00	11482.00	13700	20231017	-41.31	6520	20230726	23.31	13700	-41.31	20231017	6520	23.31	20230726	13700	-41.31	20231017	6520	23.31	20230726	2.58	N	117580	1000	275 억	198111	N	N	0	N	N
101	20231212	130653	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	8080	-50	5	-0.62	691804490	85756	50.38	8130	8160	8030	10560	5700	8130	8067.12	0.72	0	-1026	8250	8190	8080	8020	7910	8220	8050	275	2430	1000	6010	10	1	27500000	2222	-299.26	0.70	12	0.31	-27.00	11482.00	13700	20231017	-41.02	6520	20230726	23.93	13700	-41.02	20231017	6520	23.93	20230726	13700	-41.02	20231017	6520	23.93	20230726	2.58	N	117580	1000	275 억	198111	N	N	0	N	N
102	20231212	120646	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	8040	-90	5	-1.11	627716730	77800	45.71	8130	8160	8030	10560	5700	8130	8068.33	0.72	0	-1660	8250	8190	8080	8020	7910	8220	8050	275	2430	1000	6010	10	1	27500000	2211	-297.78	0.70	12	0.28	-27.00	11482.00	13700	20231017	-41.31	6520	20230726	23.31	13700	-41.31	20231017	6520	23.31	20230726	13700	-41.31	20231017	6520	23.31	20230726	2.58	N	117580	1000	275 억	198111	N	N	0	N	N
103	20231212	110658	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	8050	-80	5	-0.98	545329390	67549	39.69	8130	8160	8030	10560	5700	8130	8073.09	0.72	0	534	8250	8190	8080	8020	7910	8220	8050	275	2430	1000	6010	10	1	27500000	2214	-298.15	0.70	12	0.25	-27.00	11482.00	13700	20231017	-41.24	6520	20230726	23.47	13700	-41.24	20231017	6520	23.47	20230726	13700	-41.24	20231017	6520	23.47	20230726	2.58	N	117580	1000	275 억	198111	N	N	0	N	N
104	20231212	100725	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	8050	-80	5	-0.98	412022090	50974	29.95	8130	8160	8030	10560	5700	8130	8082.98	0.72	0	1124	8250	8190	8080	8020	7910	8220	8050	275	2430	1000	6010	10	1	27500000	2214	-298.15	0.70	12	0.19	-27.00	11482.00	13700	20231017	-41.24	6520	20230726	23.47	13700	-41.24	20231017	6520	23.47	20230726	13700	-41.24	20231017	6520	23.47	20230726	2.58	N	117580	1000	275 억	198111	N	N	0	N	N
105	20231212	090724	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	8080	-50	5	-0.62	71491480	8825	5.19	8130	8130	8070	10560	5700	8130	8101.00	0.72	0	-2957	8250	8190	8080	8020	7910	8220	8050	275	2430	1000	6010	10	1	27500000	2222	-299.26	0.70	12	0.03	-27.00	11482.00	13700	20231017	-41.02	6520	20230726	23.93	13700	-41.02	20231017	6520	23.93	20230726	13700	-41.02	20231017	6520	23.93	20230726	2.58	N	117580	1000	275 억	198111	N	N	0	N	N
106	20231211	160727	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	8130	130	2	1.62	1342854670	166355	127.51	8020	8140	7970	10400	5600	8000	8072.09	0.73	11779	3185	8073	8036	7973	7936	7873	8055	7955	275	2400	1000	5920	10	1	27500000	2236	-301.11	0.71	12	0.60	-27.00	11482.00	13700	20231017	-40.66	6520	20230726	24.69	13700	-40.66	20231017	6520	24.69	20230726	13700	-40.66	20231017	6520	24.69	20230726	2.68	N	117580	1000	275 억	201876	N	N	0	N	N
107	20231211	150725	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	8070	70	2	0.88	1212308910	150283	115.19	8020	8120	7970	10400	5600	8000	8066.84	0.73	11779	4435	8073	8036	7973	7936	7873	8055	7955	275	2400	1000	5920	10	1	27500000	2219	-298.89	0.70	12	0.55	-27.00	11482.00	13700	20231017	-41.09	6520	20230726	23.77	13700	-41.09	20231017	6520	23.77	20230726	13700	-41.09	20231017	6520	23.77	20230726	2.68	N	117580	1000	275 억	201876	N	N	0	N	N
108	20231211	140723	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	8110	110	2	1.38	996848930	123648	94.77	8020	8110	7970	10400	5600	8000	8061.99	0.73	11779	7681	8073	8036	7973	7936	7873	8055	7955	275	2400	1000	5920	10	1	27500000	2230	-300.37	0.71	12	0.45	-27.00	11482.00	13700	20231017	-40.80	6520	20230726	24.39	13700	-40.80	20231017	6520	24.39	20230726	13700	-40.80	20231017	6520	24.39	20230726	2.68	N	117580	1000	275 억	201876	N	N	0	N	N
109	20231211	130725	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	8080	80	2	1.00	863683320	107145	82.12	8020	8100	7970	10400	5600	8000	8060.88	0.73	11779	7760	8073	8036	7973	7936	7873	8055	7955	275	2400	1000	5920	10	1	27500000	2222	-299.26	0.70	12	0.39	-27.00	11482.00	13700	20231017	-41.02	6520	20230726	23.93	13700	-41.02	20231017	6520	23.93	20230726	13700	-41.02	20231017	6520	23.93	20230726	2.68	N	117580	1000	275 억	201876	N	N	0	N	N
110	20231211	120724	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	8080	80	2	1.00	772061380	95798	73.43	8020	8100	7970	10400	5600	8000	8059.26	0.73	11779	5953	8073	8036	7973	7936	7873	8055	7955	275	2400	1000	5920	10	1	27500000	2222	-299.26	0.70	12	0.35	-27.00	11482.00	13700	20231017	-41.02	6520	20230726	23.93	13700	-41.02	20231017	6520	23.93	20230726	13700	-41.02	20231017	6520	23.93	20230726	2.68	N	117580	1000	275 억	201876	N	N	0	N	N
111	20231211	110722	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	8070	70	2	0.88	623514750	77404	59.33	8020	8100	7970	10400	5600	8000	8055.33	0.73	11779	5753	8073	8036	7973	7936	7873	8055	7955	275	2400	1000	5920	10	1	27500000	2219	-298.89	0.70	12	0.28	-27.00	11482.00	13700	20231017	-41.09	6520	20230726	23.77	13700	-41.09	20231017	6520	23.77	20230726	13700	-41.09	20231017	6520	23.77	20230726	2.68	N	117580	1000	275 억	201876	N	N	0	N	N
112	20231211	100720	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	8070	70	2	0.88	463269610	57499	44.07	8020	8100	7970	10400	5600	8000	8057.00	0.73	11779	3855	8073	8036	7973	7936	7873	8055	7955	275	2400	1000	5920	10	1	27500000	2219	-298.89	0.70	12	0.21	-27.00	11482.00	13700	20231017	-41.09	6520	20230726	23.77	13700	-41.09	20231017	6520	23.77	20230726	13700	-41.09	20231017	6520	23.77	20230726	2.68	N	117580	1000	275 억	201876	N	N	0	N	N
113	20231211	090721	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	8020	20	2	0.25	73638730	9197	7.05	8020	8030	7970	10400	5600	8000	8006.82	0.73	11779	-91	8073	8036	7973	7936	7873	8055	7955	275	2400	1000	5920	10	1	27500000	2206	-297.04	0.70	12	0.03	-27.00	11482.00	13700	20231017	-41.46	6520	20230726	23.01	13700	-41.46	20231017	6520	23.01	20230726	13700	-41.46	20231017	6520	23.01	20230726	2.68	N	117580	1000	275 억	201876	N	N	0	N	N
114	20231208	160712	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	8000	60	2	0.76	992025210	124721	56.52	7940	8010	7910	10320	5560	7940	7953.79	0.73	0	-11682	8113	8026	7983	7896	7853	8005	7875	275	2380	1000	5870	10	1	27500000	2200	-296.30	0.70	12	0.45	-27.00	11482.00	13700	20231017	-41.61	6520	20230726	22.70	13700	-41.61	20231017	6520	22.70	20230726	13700	-41.61	20231017	6520	22.70	20230726	2.58	N	117580	1000	275 억	201876	N	N	1	N	N
115	20231208	150716	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	7960	20	2	0.25	928936810	116834	52.95	7940	8010	7910	10320	5560	7940	7950.91	0.73	0	-11971	8113	8026	7983	7896	7853	8005	7875	275	2380	1000	5870	10	1	27500000	2189	-294.81	0.69	12	0.42	-27.00	11482.00	13700	20231017	-41.90	6520	20230726	22.09	13700	-41.90	20231017	6520	22.09	20230726	13700	-41.90	20231017	6520	22.09	20230726	2.58	N	117580	1000	275 억	201876	N	N	1	N	N
116	20231208	140715	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	7980	40	2	0.50	780904310	98255	44.53	7940	8000	7910	10320	5560	7940	7947.73	0.73	0	-11020	8113	8026	7983	7896	7853	8005	7875	275	2380	1000	5870	10	1	27500000	2195	-295.56	0.70	12	0.36	-27.00	11482.00	13700	20231017	-41.75	6520	20230726	22.39	13700	-41.75	20231017	6520	22.39	20230726	13700	-41.75	20231017	6520	22.39	20230726	2.58	N	117580	1000	275 억	201876	N	N	1	N	N
117	20231208	130714	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	7940	0	3	0.00	634198340	79762	36.15	7940	8000	7910	10320	5560	7940	7951.13	0.73	0	-9145	8113	8026	7983	7896	7853	8005	7875	275	2380	1000	5870	10	1	27500000	2184	-294.07	0.69	12	0.29	-27.00	11482.00	13700	20231017	-42.04	6520	20230726	21.78	13700	-42.04	20231017	6520	21.78	20230726	13700	-42.04	20231017	6520	21.78	20230726	2.58	N	117580	1000	275 억	201876	N	N	1	N	N
118	20231208	120711	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	7940	0	3	0.00	533234150	67053	30.39	7940	8000	7910	10320	5560	7940	7952.43	0.73	0	-6938	8113	8026	7983	7896	7853	8005	7875	275	2380	1000	5870	10	1	27500000	2184	-294.07	0.69	12	0.24	-27.00	11482.00	13700	20231017	-42.04	6520	20230726	21.78	13700	-42.04	20231017	6520	21.78	20230726	13700	-42.04	20231017	6520	21.78	20230726	2.58	N	117580	1000	275 억	201876	N	N	1	N	N
119	20231208	110709	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	7940	0	3	0.00	469623260	59057	26.76	7940	8000	7910	10320	5560	7940	7952.03	0.73	0	-5988	8113	8026	7983	7896	7853	8005	7875	275	2380	1000	5870	10	1	27500000	2184	-294.07	0.69	12	0.21	-27.00	11482.00	13700	20231017	-42.04	6520	20230726	21.78	13700	-42.04	20231017	6520	21.78	20230726	13700	-42.04	20231017	6520	21.78	20230726	2.58	N	117580	1000	275 억	201876	N	N	1	N	N
120	20231208	100718	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	7950	10	2	0.13	335711820	42208	19.13	7940	8000	7910	10320	5560	7940	7953.75	0.73	0	-2554	8113	8026	7983	7896	7853	8005	7875	275	2380	1000	5870	10	1	27500000	2186	-294.44	0.69	12	0.15	-27.00	11482.00	13700	20231017	-41.97	6520	20230726	21.93	13700	-41.97	20231017	6520	21.93	20230726	13700	-41.97	20231017	6520	21.93	20230726	2.58	N	117580	1000	275 억	201876	N	N	1	N	N
121	20231208	090708	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	7940	0	3	0.00	89660340	11305	5.12	7940	7990	7910	10320	5560	7940	7931.03	0.73	0	636	8113	8026	7983	7896	7853	8005	7875	275	2380	1000	5870	10	1	27500000	2184	-294.07	0.69	12	0.04	-27.00	11482.00	13700	20231017	-42.04	6520	20230726	21.78	13700	-42.04	20231017	6520	21.78	20230726	13700	-42.04	20231017	6520	21.78	20230726	2.58	N	117580	1000	275 억	201876	N	N	1	N	N
122	20231207	160711	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	7940	-130	5	-1.61	1743127970	218751	101.39	8010	8070	7940	10490	5650	8070	7968.56	0.73	0	-89	8310	8190	8110	7990	7910	8150	7950	275	2420	1000	5970	10	1	27500000	2184	-294.07	0.69	12	0.80	-27.00	11482.00	13700	20231017	-42.04	6520	20230726	21.78	13700	-42.04	20231017	6520	21.78	20230726	13700	-42.04	20231017	6520	21.78	20230726	2.47	N	117580	1000	275 억	200044	N	N	1	N	N
123	20231207	150712	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	7950	-120	5	-1.49	1582504220	198530	92.01	8010	8070	7940	10490	5650	8070	7971.07	0.73	0	-1703	8310	8190	8110	7990	7910	8150	7950	275	2420	1000	5970	10	1	27500000	2186	-294.44	0.69	12	0.72	-27.00	11482.00	13700	20231017	-41.97	6520	20230726	21.93	13700	-41.97	20231017	6520	21.93	20230726	13700	-41.97	20231017	6520	21.93	20230726	2.47	N	117580	1000	275 억	200044	N	N	14	N	N
124	20231207	140709	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	7960	-110	5	-1.36	1348770630	169142	78.39	8010	8070	7940	10490	5650	8070	7974.15	0.73	0	6321	8310	8190	8110	7990	7910	8150	7950	275	2420	1000	5970	10	1	27500000	2189	-294.81	0.69	12	0.62	-27.00	11482.00	13700	20231017	-41.90	6520	20230726	22.09	13700	-41.90	20231017	6520	22.09	20230726	13700	-41.90	20231017	6520	22.09	20230726	2.47	N	117580	1000	275 억	200044	N	N	14	N	N
125	20231207	130708	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	7970	-100	5	-1.24	1209617070	151694	70.31	8010	8070	7940	10490	5650	8070	7974.01	0.73	0	5505	8310	8190	8110	7990	7910	8150	7950	275	2420	1000	5970	10	1	27500000	2192	-295.19	0.69	12	0.55	-27.00	11482.00	13700	20231017	-41.82	6520	20230726	22.24	13700	-41.82	20231017	6520	22.24	20230726	13700	-41.82	20231017	6520	22.24	20230726	2.47	N	117580	1000	275 억	200044	N	N	14	N	N
126	20231207	120710	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	7970	-100	5	-1.24	1046245840	131199	60.81	8010	8070	7940	10490	5650	8070	7974.44	0.73	0	5673	8310	8190	8110	7990	7910	8150	7950	275	2420	1000	5970	10	1	27500000	2192	-295.19	0.69	12	0.48	-27.00	11482.00	13700	20231017	-41.82	6520	20230726	22.24	13700	-41.82	20231017	6520	22.24	20230726	13700	-41.82	20231017	6520	22.24	20230726	2.47	N	117580	1000	275 억	200044	N	N	14	N	N
127	20231207	110705	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	7980	-90	5	-1.12	806490760	101064	46.84	8010	8070	7940	10490	5650	8070	7979.93	0.73	0	4169	8310	8190	8110	7990	7910	8150	7950	275	2420	1000	5970	10	1	27500000	2195	-295.56	0.70	12	0.37	-27.00	11482.00	13700	20231017	-41.75	6520	20230726	22.39	13700	-41.75	20231017	6520	22.39	20230726	13700	-41.75	20231017	6520	22.39	20230726	2.47	N	117580	1000	275 억	200044	N	N	14	N	N
128	20231207	100704	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	7980	-90	5	-1.12	509464880	63801	29.57	8010	8070	7940	10490	5650	8070	7985.12	0.73	0	6808	8310	8190	8110	7990	7910	8150	7950	275	2420	1000	5970	10	1	27500000	2195	-295.56	0.70	12	0.23	-27.00	11482.00	13700	20231017	-41.75	6520	20230726	22.39	13700	-41.75	20231017	6520	22.39	20230726	13700	-41.75	20231017	6520	22.39	20230726	2.47	N	117580	1000	275 억	200044	N	N	14	N	N
129	20231207	090711	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	7990	-80	5	-0.99	162051220	20229	9.38	8010	8070	7980	10490	5650	8070	8010.61	0.73	0	317	8310	8190	8110	7990	7910	8150	7950	275	2420	1000	5970	10	1	27500000	2197	-295.93	0.70	12	0.07	-27.00	11482.00	13700	20231017	-41.68	6520	20230726	22.55	13700	-41.68	20231017	6520	22.55	20230726	13700	-41.68	20231017	6520	22.55	20230726	2.47	N	117580	1000	275 억	200044	N	N	14	N	N
130	20231206	160700	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	8070	-90	5	-1.10	1688417950	208950	81.88	8180	8230	8030	10600	5720	8160	8080.63	0.79	0	-12744	8446	8302	8206	8062	7966	8255	8015	275	2440	1000	6030	10	1	27500000	2219	-298.89	0.70	12	0.76	-27.00	11482.00	13700	20231017	-41.09	6520	20230726	23.77	13700	-41.09	20231017	6520	23.77	20230726	13700	-41.09	20231017	6520	23.77	20230726	2.39	N	117580	1000	275 억	216361	N	N	14	N	N
131	20231206	150711	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	8080	-80	5	-0.98	1447121600	179047	70.16	8180	8230	8030	10600	5720	8160	8082.36	0.79	0	-11227	8446	8302	8206	8062	7966	8255	8015	275	2440	1000	6030	10	1	27500000	2222	-299.26	0.70	12	0.65	-27.00	11482.00	13700	20231017	-41.02	6520	20230726	23.93	13700	-41.02	20231017	6520	23.93	20230726	13700	-41.02	20231017	6520	23.93	20230726	2.39	N	117580	1000	275 억	216361	N	N	0	N	N
132	20231206	140709	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	8080	-80	5	-0.98	1304718050	161412	63.25	8180	8230	8030	10600	5720	8160	8083.15	0.79	0	-10426	8446	8302	8206	8062	7966	8255	8015	275	2440	1000	6030	10	1	27500000	2222	-299.26	0.70	12	0.59	-27.00	11482.00	13700	20231017	-41.02	6520	20230726	23.93	13700	-41.02	20231017	6520	23.93	20230726	13700	-41.02	20231017	6520	23.93	20230726	2.39	N	117580	1000	275 억	216361	N	N	0	N	N
133	20231206	130702	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	8080	-80	5	-0.98	1143241210	141381	55.40	8180	8230	8030	10600	5720	8160	8086.24	0.79	0	-9326	8446	8302	8206	8062	7966	8255	8015	275	2440	1000	6030	10	1	27500000	2222	-299.26	0.70	12	0.51	-27.00	11482.00	13700	20231017	-41.02	6520	20230726	23.93	13700	-41.02	20231017	6520	23.93	20230726	13700	-41.02	20231017	6520	23.93	20230726	2.39	N	117580	1000	275 억	216361	N	N	0	N	N
134	20231206	120658	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	8090	-70	5	-0.86	1006321390	124441	48.76	8180	8230	8030	10600	5720	8160	8086.73	0.79	0	-8857	8446	8302	8206	8062	7966	8255	8015	275	2440	1000	6030	10	1	27500000	2225	-299.63	0.70	12	0.45	-27.00	11482.00	13700	20231017	-40.95	6520	20230726	24.08	13700	-40.95	20231017	6520	24.08	20230726	13700	-40.95	20231017	6520	24.08	20230726	2.39	N	117580	1000	275 억	216361	N	N	0	N	N
135	20231206	110711	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	8040	-120	5	-1.47	820500320	101395	39.73	8180	8230	8030	10600	5720	8160	8092.12	0.79	0	-9709	8446	8302	8206	8062	7966	8255	8015	275	2440	1000	6030	10	1	27500000	2211	-297.78	0.70	12	0.37	-27.00	11482.00	13700	20231017	-41.31	6520	20230726	23.31	13700	-41.31	20231017	6520	23.31	20230726	13700	-41.31	20231017	6520	23.31	20230726	2.39	N	117580	1000	275 억	216361	N	N	0	N	N
136	20231206	100702	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	8070	-90	5	-1.10	596780030	73629	28.85	8180	8230	8060	10600	5720	8160	8105.23	0.79	0	-8832	8446	8302	8206	8062	7966	8255	8015	275	2440	1000	6030	10	1	27500000	2219	-298.89	0.70	12	0.27	-27.00	11482.00	13700	20231017	-41.09	6520	20230726	23.77	13700	-41.09	20231017	6520	23.77	20230726	13700	-41.09	20231017	6520	23.77	20230726	2.39	N	117580	1000	275 억	216361	N	N	0	N	N
137	20231206	090705	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	8090	-70	5	-0.86	167104820	20484	8.03	8180	8230	8090	10600	5720	8160	8157.82	0.79	0	-9781	8446	8302	8206	8062	7966	8255	8015	275	2440	1000	6030	10	1	27500000	2225	-299.63	0.70	12	0.07	-27.00	11482.00	13700	20231017	-40.95	6520	20230726	24.08	13700	-40.95	20231017	6520	24.08	20230726	13700	-40.95	20231017	6520	24.08	20230726	2.39	N	117580	1000	275 억	216361	N	N	0	N	N
138	20231205	160709	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	8160	-170	5	-2.04	2054403810	250465	54.15	8330	8350	8110	10820	5840	8330	8202.46	0.86	0	-12394	8670	8500	8250	8080	7830	8585	8165	275	2490	1000	6160	10	1	27500000	2244	-302.22	0.71	12	0.91	-27.00	11482.00	13700	20231017	-40.44	6520	20230726	25.15	13700	-40.44	20231017	6520	25.15	20230726	13700	-40.44	20231017	6520	25.15	20230726	2.38	N	117580	1000	275 억	235415	N	N	1	N	N
139	20231205	150704	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	8170	-160	5	-1.92	1887912770	230078	49.74	8330	8350	8110	10820	5840	8330	8205.52	0.86	0	-11799	8670	8500	8250	8080	7830	8585	8165	275	2490	1000	6160	10	1	27500000	2247	-302.59	0.71	12	0.84	-27.00	11482.00	13700	20231017	-40.36	6520	20230726	25.31	13700	-40.36	20231017	6520	25.31	20230726	13700	-40.36	20231017	6520	25.31	20230726	2.38	N	117580	1000	275 억	235415	N	N	1	N	N
140	20231205	140705	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	8280	-50	5	-0.60	1452148520	177020	38.27	8330	8350	8110	10820	5840	8330	8203.29	0.86	0	-9718	8670	8500	8250	8080	7830	8585	8165	275	2490	1000	6160	10	1	27500000	2277	-306.67	0.72	12	0.64	-27.00	11482.00	13700	20231017	-39.56	6520	20230726	26.99	13700	-39.56	20231017	6520	26.99	20230726	13700	-39.56	20231017	6520	26.99	20230726	2.38	N	117580	1000	275 억	235415	N	N	1	N	N
141	20231205	130703	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	8190	-140	5	-1.68	1097103850	134150	29.00	8330	8350	8110	10820	5840	8330	8178.17	0.86	0	-4627	8670	8500	8250	8080	7830	8585	8165	275	2490	1000	6160	10	1	27500000	2252	-303.33	0.71	12	0.49	-27.00	11482.00	13700	20231017	-40.22	6520	20230726	25.61	13700	-40.22	20231017	6520	25.61	20230726	13700	-40.22	20231017	6520	25.61	20230726	2.38	N	117580	1000	275 억	235415	N	N	1	N	N
142	20231205	120658	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	8230	-100	5	-1.20	1019008680	124621	26.94	8330	8350	8110	10820	5840	8330	8176.84	0.86	0	-5291	8670	8500	8250	8080	7830	8585	8165	275	2490	1000	6160	10	1	27500000	2263	-304.81	0.72	12	0.45	-27.00	11482.00	13700	20231017	-39.93	6520	20230726	26.23	13700	-39.93	20231017	6520	26.23	20230726	13700	-39.93	20231017	6520	26.23	20230726	2.38	N	117580	1000	275 억	235415	N	N	1	N	N
143	20231205	110658	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	8190	-140	5	-1.68	908614870	111159	24.03	8330	8350	8110	10820	5840	8330	8173.98	0.86	0	-7199	8670	8500	8250	8080	7830	8585	8165	275	2490	1000	6160	10	1	27500000	2252	-303.33	0.71	12	0.40	-27.00	11482.00	13700	20231017	-40.22	6520	20230726	25.61	13700	-40.22	20231017	6520	25.61	20230726	13700	-40.22	20231017	6520	25.61	20230726	2.38	N	117580	1000	275 억	235415	N	N	1	N	N
144	20231205	100701	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	8140	-190	5	-2.28	744169370	91035	19.68	8330	8350	8110	10820	5840	8330	8174.51	0.86	0	-6338	8670	8500	8250	8080	7830	8585	8165	275	2490	1000	6160	10	1	27500000	2239	-301.48	0.71	12	0.33	-27.00	11482.00	13700	20231017	-40.58	6520	20230726	24.85	13700	-40.58	20231017	6520	24.85	20230726	13700	-40.58	20231017	6520	24.85	20230726	2.38	N	117580	1000	275 억	235415	N	N	1	N	N
145	20231205	090658	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	8200	-130	5	-1.56	207118190	25092	5.42	8330	8350	8170	10820	5840	8330	8254.29	0.86	0	-854	8670	8500	8250	8080	7830	8585	8165	275	2490	1000	6160	10	1	27500000	2255	-303.70	0.71	12	0.09	-27.00	11482.00	13700	20231017	-40.15	6520	20230726	25.77	13700	-40.15	20231017	6520	25.77	20230726	13700	-40.15	20231017	6520	25.77	20230726	2.38	N	117580	1000	275 억	235415	N	N	1	N	N
146	20231204	160656	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	8330	250	2	3.09	3797385060	459093	125.97	8060	8420	8000	10500	5660	8080	8271.41	0.70	0	36223	8406	8242	8136	7972	7866	8190	7920	275	2420	1000	5970	10	1	27500000	2291	-308.52	0.73	12	1.67	-27.00	11482.00	13700	20231017	-39.20	6520	20230726	27.76	13700	-39.20	20231017	6520	27.76	20230726	13700	-39.20	20231017	6520	27.76	20230726	2.44	N	117580	1000	275 억	191792	N	N	1	N	N
147	20231204	150659	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	8340	260	2	3.22	3660304130	442648	121.46	8060	8420	8000	10500	5660	8080	8269.25	0.70	0	36452	8406	8242	8136	7972	7866	8190	7920	275	2420	1000	5970	10	1	27500000	2294	-308.89	0.73	12	1.61	-27.00	11482.00	13700	20231017	-39.12	6520	20230726	27.91	13700	-39.12	20231017	6520	27.91	20230726	13700	-39.12	20231017	6520	27.91	20230726	2.44	N	117580	1000	275 억	191792	N	N	0	N	N
148	20231204	140655	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	8380	300	2	3.71	3342439360	404509	110.99	8060	8420	8000	10500	5660	8080	8263.10	0.70	0	33856	8406	8242	8136	7972	7866	8190	7920	275	2420	1000	5970	10	1	27500000	2305	-310.37	0.73	12	1.47	-27.00	11482.00	13700	20231017	-38.83	6520	20230726	28.53	13700	-38.83	20231017	6520	28.53	20230726	13700	-38.83	20231017	6520	28.53	20230726	2.44	N	117580	1000	275 억	191792	N	N	0	N	N
149	20231204	130653	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	8290	210	2	2.60	3045405200	368852	101.21	8060	8420	8000	10500	5660	8080	8256.60	0.70	0	23408	8406	8242	8136	7972	7866	8190	7920	275	2420	1000	5970	10	1	27500000	2280	-307.04	0.72	12	1.34	-27.00	11482.00	13700	20231017	-39.49	6520	20230726	27.15	13700	-39.49	20231017	6520	27.15	20230726	13700	-39.49	20231017	6520	27.15	20230726	2.44	N	117580	1000	275 억	191792	N	N	0	N	N
150	20231204	120654	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	8370	290	2	3.59	2836573730	343727	94.32	8060	8420	8000	10500	5660	8080	8252.57	0.70	0	22275	8406	8242	8136	7972	7866	8190	7920	275	2420	1000	5970	10	1	27500000	2302	-310.00	0.73	12	1.25	-27.00	11482.00	13700	20231017	-38.91	6520	20230726	28.37	13700	-38.91	20231017	6520	28.37	20230726	13700	-38.91	20231017	6520	28.37	20230726	2.44	N	117580	1000	275 억	191792	N	N	0	N	N
151	20231204	110656	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	8370	290	2	3.59	2530787100	307133	84.27	8060	8420	8000	10500	5660	8080	8240.21	0.70	0	14052	8406	8242	8136	7972	7866	8190	7920	275	2420	1000	5970	10	1	27500000	2302	-310.00	0.73	12	1.12	-27.00	11482.00	13700	20231017	-38.91	6520	20230726	28.37	13700	-38.91	20231017	6520	28.37	20230726	13700	-38.91	20231017	6520	28.37	20230726	2.44	N	117580	1000	275 억	191792	N	N	0	N	N
152	20231204	100656	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	8320	240	2	2.97	2008040110	244438	67.07	8060	8420	8000	10500	5660	8080	8215.11	0.70	0	2461	8406	8242	8136	7972	7866	8190	7920	275	2420	1000	5970	10	1	27500000	2288	-308.15	0.72	12	0.89	-27.00	11482.00	13700	20231017	-39.27	6520	20230726	27.61	13700	-39.27	20231017	6520	27.61	20230726	13700	-39.27	20231017	6520	27.61	20230726	2.44	N	117580	1000	275 억	191792	N	N	0	N	N
153	20231204	090655	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	8040	-40	5	-0.50	306676500	38059	10.44	8060	8120	8030	10500	5660	8080	8057.73	0.70	0	-14167	8406	8242	8136	7972	7866	8190	7920	275	2420	1000	5970	10	1	27500000	2211	-297.78	0.70	12	0.14	-27.00	11482.00	13700	20231017	-41.31	6520	20230726	23.31	13700	-41.31	20231017	6520	23.31	20230726	13700	-41.31	20231017	6520	23.31	20230726	2.44	N	117580	1000	275 억	191792	N	N	0	N	N
154	20231201	160655	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	8080	-140	5	-1.70	2892990900	356929	80.32	8220	8300	8030	10680	5760	8220	8105.00	0.62	0	20845	8446	8332	8236	8122	8026	8285	8075	275	2460	1000	6080	10	1	27500000	2222	-299.26	0.70	12	1.30	-27.00	11482.00	13700	20231017	-41.02	6520	20230726	23.93	13700	-41.02	20231017	6520	23.93	20230726	13700	-41.02	20231017	6520	23.93	20230726	2.16	N	117580	1000	275 억	169560	N	N	0	N	N
155	20231201	150654	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	8090	-130	5	-1.58	2730992640	336885	75.81	8220	8300	8030	10680	5760	8220	8106.30	0.62	0	19744	8446	8332	8236	8122	8026	8285	8075	275	2460	1000	6080	10	1	27500000	2225	-299.63	0.70	12	1.23	-27.00	11482.00	13700	20231017	-40.95	6520	20230726	24.08	13700	-40.95	20231017	6520	24.08	20230726	13700	-40.95	20231017	6520	24.08	20230726	2.16	N	117580	1000	275 억	169560	N	N	0	N	N
156	20231201	140653	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	8050	-170	5	-2.07	2384502280	293894	66.13	8220	8300	8030	10680	5760	8220	8113.15	0.62	0	19052	8446	8332	8236	8122	8026	8285	8075	275	2460	1000	6080	10	1	27500000	2214	-298.15	0.70	12	1.07	-27.00	11482.00	13700	20231017	-41.24	6520	20230726	23.47	13700	-41.24	20231017	6520	23.47	20230726	13700	-41.24	20231017	6520	23.47	20230726	2.16	N	117580	1000	275 억	169560	N	N	0	N	N
157	20231201	130656	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	8110	-110	5	-1.34	1877667950	231076	52.00	8220	8300	8040	10680	5760	8220	8125.39	0.62	0	15264	8446	8332	8236	8122	8026	8285	8075	275	2460	1000	6080	10	1	27500000	2230	-300.37	0.71	12	0.84	-27.00	11482.00	13700	20231017	-40.80	6520	20230726	24.39	13700	-40.80	20231017	6520	24.39	20230726	13700	-40.80	20231017	6520	24.39	20230726	2.16	N	117580	1000	275 억	169560	N	N	0	N	N
158	20231201	120659	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	8100	-120	5	-1.46	1729249510	212744	47.87	8220	8300	8040	10680	5760	8220	8127.92	0.62	0	17400	8446	8332	8236	8122	8026	8285	8075	275	2460	1000	6080	10	1	27500000	2228	-300.00	0.71	12	0.77	-27.00	11482.00	13700	20231017	-40.88	6520	20230726	24.23	13700	-40.88	20231017	6520	24.23	20230726	13700	-40.88	20231017	6520	24.23	20230726	2.16	N	117580	1000	275 억	169560	N	N	0	N	N
159	20231201	110655	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	8120	-100	5	-1.22	1558706240	191706	43.14	8220	8300	8040	10680	5760	8220	8130.29	0.62	0	12864	8446	8332	8236	8122	8026	8285	8075	275	2460	1000	6080	10	1	27500000	2233	-300.74	0.71	12	0.70	-27.00	11482.00	13700	20231017	-40.73	6520	20230726	24.54	13700	-40.73	20231017	6520	24.54	20230726	13700	-40.73	20231017	6520	24.54	20230726	2.16	N	117580	1000	275 억	169560	N	N	0	N	N
160	20231201	100700	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	8110	-110	5	-1.34	1227172800	150796	33.93	8220	8300	8040	10680	5760	8220	8137.47	0.62	0	-1204	8446	8332	8236	8122	8026	8285	8075	275	2460	1000	6080	10	1	27500000	2230	-300.37	0.71	12	0.55	-27.00	11482.00	13700	20231017	-40.80	6520	20230726	24.39	13700	-40.80	20231017	6520	24.39	20230726	13700	-40.80	20231017	6520	24.39	20230726	2.16	N	117580	1000	275 억	169560	N	N	0	N	N
161	20231201	090653	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	8120	-100	5	-1.22	497998340	60711	13.66	8220	8300	8080	10680	5760	8220	8202.51	0.62	0	-13545	8446	8332	8236	8122	8026	8285	8075	275	2460	1000	6080	10	1	27500000	2233	-300.74	0.71	12	0.22	-27.00	11482.00	13700	20231017	-40.73	6520	20230726	24.54	13700	-40.73	20231017	6520	24.54	20230726	13700	-40.73	20231017	6520	24.54	20230726	2.16	N	117580	1000	275 억	169560	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History