KissMeData/017390/price/prices-20240101.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

53 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	20240123	120326	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N	N	58900	0	3	0.00	285309200	4860	52.19	58900	58900	58500	76500	41300	58900	58705.60	2.82	0	273	59766	59332	59066	58632	58366	59200	58500	350	17600	5000	41230	100	1	5000000	2945	16.66	0.27	12	0.10	3536.00	218906.00	504000	20230405	-88.31	58500	20240123	0.68	64500	-8.68	20240104	58500	0.68	20240123	504000	-88.31	20230405	58500	0.68	20240123	0.01	N	017390	5000	350 억	141224	N	N	4	N	N
3	20240123	110326	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N	N	58900	0	3	0.00	274843200	4682	50.27	58900	58900	58500	76500	41300	58900	58702.09	2.82	0	281	59766	59332	59066	58632	58366	59200	58500	350	17600	5000	41230	100	1	5000000	2945	16.66	0.27	12	0.09	3536.00	218906.00	504000	20230405	-88.31	58500	20240123	0.68	64500	-8.68	20240104	58500	0.68	20240123	504000	-88.31	20230405	58500	0.68	20240123	0.01	N	017390	5000	350 억	141224	N	N	4	N	N
4	20240123	100326	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N	N	58700	-200	5	-0.34	187380100	3192	34.27	58900	58900	58500	76500	41300	58900	58703.04	2.82	0	178	59766	59332	59066	58632	58366	59200	58500	350	17600	5000	41230	100	1	5000000	2935	16.60	0.27	12	0.06	3536.00	218906.00	504000	20230405	-88.35	58500	20240123	0.34	64500	-8.99	20240104	58500	0.34	20240123	504000	-88.35	20230405	58500	0.34	20240123	0.01	N	017390	5000	350 억	141224	N	N	4	N	N
5	20240123	090325	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N	N	58800	-100	5	-0.17	18651300	317	3.40	58900	58900	58800	76500	41300	58900	58836.91	2.82	0	-186	59766	59332	59066	58632	58366	59200	58500	350	17600	5000	41230	100	1	5000000	2940	16.63	0.27	12	0.01	3536.00	218906.00	504000	20230405	-88.33	58800	20240123	0.00	64500	-8.84	20240104	58800	0.00	20240123	504000	-88.33	20230405	58800	0.00	20240123	0.01	N	017390	5000	350 억	141224	N	N	4	N	N
6	20240119	160323	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N	N	59200	-300	5	-0.50	518041100	8725	117.33	59600	59600	59100	77300	41700	59500	59374.54	2.94	0	-1963	59900	59700	59400	59200	58900	59800	59300	350	17800	5000	41650	100	1	5000000	2960	16.74	0.27	12	0.17	3536.00	218906.00	504000	20230405	-88.25	59100	20240119	0.17	64500	-8.22	20240104	59100	0.17	20240119	504000	-88.25	20230405	59100	0.17	20240119	0.01	N	017390	5000	350 억	147110	N	N	3	N	N
7	20240119	150324	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N	N	59100	-400	5	-0.67	476388300	8021	107.87	59600	59600	59100	77300	41700	59500	59392.63	2.94	0	-1673	59900	59700	59400	59200	58900	59800	59300	350	17800	5000	41650	100	1	5000000	2955	16.71	0.27	12	0.16	3536.00	218906.00	504000	20230405	-88.27	59100	20240119	0.00	64500	-8.37	20240104	59100	0.00	20240119	504000	-88.27	20230405	59100	0.00	20240119	0.01	N	017390	5000	350 억	147110	N	N	3	N	N
8	20240119	140322	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	59300	-200	5	-0.34	370539600	6234	83.84	59600	59600	59300	77300	41700	59500	59438.50	2.94	0	-781	59900	59700	59400	59200	58900	59800	59300	350	17800	5000	41650	100	1	5000000	2965	16.77	0.27	12	0.12	3536.00	218906.00	504000	20230405	-88.23	59100	20240117	0.34	64500	-8.06	20240104	59100	0.34	20240117	504000	-88.23	20230405	59100	0.34	20240117	0.01	N	017390	5000	350 억	147110	N	N	3	N	N
9	20240119	130324	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	59400	-100	5	-0.17	290939800	4893	65.80	59600	59600	59300	77300	41700	59500	59460.41	2.94	0	-354	59900	59700	59400	59200	58900	59800	59300	350	17800	5000	41650	100	1	5000000	2970	16.80	0.27	12	0.10	3536.00	218906.00	504000	20230405	-88.21	59100	20240117	0.51	64500	-7.91	20240104	59100	0.51	20240117	504000	-88.21	20230405	59100	0.51	20240117	0.01	N	017390	5000	350 억	147110	N	N	3	N	N
10	20240119	120325	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	59600	100	2	0.17	221237700	3720	50.03	59600	59600	59300	77300	41700	59500	59472.50	2.94	0	-272	59900	59700	59400	59200	58900	59800	59300	350	17800	5000	41650	100	1	5000000	2980	16.86	0.27	12	0.07	3536.00	218906.00	504000	20230405	-88.17	59100	20240117	0.85	64500	-7.60	20240104	59100	0.85	20240117	504000	-88.17	20230405	59100	0.85	20240117	0.01	N	017390	5000	350 억	147110	N	N	3	N	N
11	20240119	110324	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	59500	0	3	0.00	183772600	3090	41.55	59600	59600	59300	77300	41700	59500	59473.33	2.94	0	-101	59900	59700	59400	59200	58900	59800	59300	350	17800	5000	41650	100	1	5000000	2975	16.83	0.27	12	0.06	3536.00	218906.00	504000	20230405	-88.19	59100	20240117	0.68	64500	-7.75	20240104	59100	0.68	20240117	504000	-88.19	20230405	59100	0.68	20240117	0.01	N	017390	5000	350 억	147110	N	N	3	N	N
12	20240119	100328	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	59600	100	2	0.17	135191500	2273	30.57	59600	59600	59300	77300	41700	59500	59477.12	2.94	0	-14	59900	59700	59400	59200	58900	59800	59300	350	17800	5000	41650	100	1	5000000	2980	16.86	0.27	12	0.05	3536.00	218906.00	504000	20230405	-88.17	59100	20240117	0.85	64500	-7.60	20240104	59100	0.85	20240117	504000	-88.17	20230405	59100	0.85	20240117	0.01	N	017390	5000	350 억	147110	N	N	3	N	N
13	20240119	090323	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	59400	-100	5	-0.17	18934400	318	4.28	59600	59600	59400	77300	41700	59500	59542.14	2.94	0	-72	59900	59700	59400	59200	58900	59800	59300	350	17800	5000	41650	100	1	5000000	2970	16.80	0.27	12	0.01	3536.00	218906.00	504000	20230405	-88.21	59100	20240117	0.51	64500	-7.91	20240104	59100	0.51	20240117	504000	-88.21	20230405	59100	0.51	20240117	0.01	N	017390	5000	350 억	147110	N	N	3	N	N
14	20240118	160323	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N	N	59500	300	2	0.51	440641300	7428	36.70	59300	59600	59100	76900	41500	59200	59321.06	2.97	0	-1528	60066	59632	59366	58932	58666	59500	58800	350	17700	5000	41440	100	1	5000000	2975	16.83	0.27	12	0.15	3536.00	218906.00	504000	20230405	-88.19	59100	20240118	0.68	64500	-7.75	20240104	59100	0.68	20240118	504000	-88.19	20230405	59100	0.68	20240118	0.01	N	017390	5000	350 억	148629	N	N	3	N	N
15	20240118	150323	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N	N	59400	200	2	0.34	389958200	6575	32.48	59300	59600	59100	76900	41500	59200	59309.23	2.97	0	-1340	60066	59632	59366	58932	58666	59500	58800	350	17700	5000	41440	100	1	5000000	2970	16.80	0.27	12	0.13	3536.00	218906.00	504000	20230405	-88.21	59100	20240118	0.51	64500	-7.91	20240104	59100	0.51	20240118	504000	-88.21	20230405	59100	0.51	20240118	0.01	N	017390	5000	350 억	148629	N	N	4	N	N
16	20240118	140324	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N	N	59200	0	3	0.00	327488700	5520	27.27	59300	59600	59100	76900	41500	59200	59327.66	2.97	0	-1028	60066	59632	59366	58932	58666	59500	58800	350	17700	5000	41440	100	1	5000000	2960	16.74	0.27	12	0.11	3536.00	218906.00	504000	20230405	-88.25	59100	20240118	0.17	64500	-8.22	20240104	59100	0.17	20240118	504000	-88.25	20230405	59100	0.17	20240118	0.01	N	017390	5000	350 억	148629	N	N	4	N	N
17	20240118	130324	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N	N	59400	200	2	0.34	247679800	4174	20.62	59300	59600	59100	76900	41500	59200	59338.72	2.97	0	-341	60066	59632	59366	58932	58666	59500	58800	350	17700	5000	41440	100	1	5000000	2970	16.80	0.27	12	0.08	3536.00	218906.00	504000	20230405	-88.21	59100	20240118	0.51	64500	-7.91	20240104	59100	0.51	20240118	504000	-88.21	20230405	59100	0.51	20240118	0.01	N	017390	5000	350 억	148629	N	N	4	N	N
18	20240118	120324	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N	N	59300	100	2	0.17	225966700	3808	18.81	59300	59600	59100	76900	41500	59200	59339.99	2.97	0	-263	60066	59632	59366	58932	58666	59500	58800	350	17700	5000	41440	100	1	5000000	2965	16.77	0.27	12	0.08	3536.00	218906.00	504000	20230405	-88.23	59100	20240118	0.34	64500	-8.06	20240104	59100	0.34	20240118	504000	-88.23	20230405	59100	0.34	20240118	0.01	N	017390	5000	350 억	148629	N	N	4	N	N
19	20240118	110325	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N	N	59300	100	2	0.17	172454300	2907	14.36	59300	59600	59100	76900	41500	59200	59323.80	2.97	0	-27	60066	59632	59366	58932	58666	59500	58800	350	17700	5000	41440	100	1	5000000	2965	16.77	0.27	12	0.06	3536.00	218906.00	504000	20230405	-88.23	59100	20240118	0.34	64500	-8.06	20240104	59100	0.34	20240118	504000	-88.23	20230405	59100	0.34	20240118	0.01	N	017390	5000	350 억	148629	N	N	4	N	N
20	20240118	100323	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N	N	59300	100	2	0.17	144428100	2435	12.03	59300	59600	59100	76900	41500	59200	59313.39	2.97	0	23	60066	59632	59366	58932	58666	59500	58800	350	17700	5000	41440	100	1	5000000	2965	16.77	0.27	12	0.05	3536.00	218906.00	504000	20230405	-88.23	59100	20240118	0.34	64500	-8.06	20240104	59100	0.34	20240118	504000	-88.23	20230405	59100	0.34	20240118	0.01	N	017390	5000	350 억	148629	N	N	4	N	N
21	20240118	090322	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N	N	59100	-100	5	-0.17	36082000	609	3.01	59300	59500	59100	76900	41500	59200	59247.95	2.97	0	83	60066	59632	59366	58932	58666	59500	58800	350	17700	5000	41440	100	1	5000000	2955	16.71	0.27	12	0.01	3536.00	218906.00	504000	20230405	-88.27	59100	20240118	0.00	64500	-8.37	20240104	59100	0.00	20240118	504000	-88.27	20230405	59100	0.00	20240118	0.01	N	017390	5000	350 억	148629	N	N	4	N	N
22	20240117	160322	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N	N	59200	-600	5	-1.00	1196670600	20158	130.98	59600	59800	59100	77700	41900	59800	59364.57	3.08	0	-6838	61533	60666	60133	59266	58733	60400	59000	350	17900	5000	41860	100	1	5000000	2960	16.74	0.27	12	0.40	3536.00	218906.00	504000	20230405	-88.25	59100	20240117	0.17	64500	-8.22	20240104	59100	0.17	20240117	504000	-88.25	20230405	59100	0.17	20240117	0.01	N	017390	5000	350 억	153976	N	N	4	N	N
23	20240117	150324	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N	N	59100	-700	5	-1.17	1125344800	18953	123.15	59600	59800	59100	77700	41900	59800	59375.55	3.08	0	-6249	61533	60666	60133	59266	58733	60400	59000	350	17900	5000	41860	100	1	5000000	2955	16.71	0.27	12	0.38	3536.00	218906.00	504000	20230405	-88.27	59100	20240117	0.00	64500	-8.37	20240104	59100	0.00	20240117	504000	-88.27	20230405	59100	0.00	20240117	0.01	N	017390	5000	350 억	153976	N	N	5	N	N
24	20240117	140322	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N	N	59400	-400	5	-0.67	1003891500	16902	109.82	59600	59800	59100	77700	41900	59800	59394.83	3.08	0	-5460	61533	60666	60133	59266	58733	60400	59000	350	17900	5000	41860	100	1	5000000	2970	16.80	0.27	12	0.34	3536.00	218906.00	504000	20230405	-88.21	59100	20240117	0.51	64500	-7.91	20240104	59100	0.51	20240117	504000	-88.21	20230405	59100	0.51	20240117	0.01	N	017390	5000	350 억	153976	N	N	5	N	N
25	20240117	130322	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	59300	-500	5	-0.84	802050600	13493	87.67	59600	59800	59300	77700	41900	59800	59441.98	3.08	0	-4650	61533	60666	60133	59266	58733	60400	59000	350	17900	5000	41860	100	1	5000000	2965	16.77	0.27	12	0.27	3536.00	218906.00	504000	20230405	-88.23	59200	20231227	0.17	64500	-8.06	20240104	59300	0.00	20240117	504000	-88.23	20230405	59200	0.17	20231227	0.01	N	017390	5000	350 억	153976	N	N	5	N	N
26	20240117	120324	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	59400	-400	5	-0.67	539560200	9071	58.94	59600	59800	59400	77700	41900	59800	59481.89	3.08	0	-3516	61533	60666	60133	59266	58733	60400	59000	350	17900	5000	41860	100	1	5000000	2970	16.80	0.27	12	0.18	3536.00	218906.00	504000	20230405	-88.21	59200	20231227	0.34	64500	-7.91	20240104	59400	0.00	20240117	504000	-88.21	20230405	59200	0.34	20231227	0.01	N	017390	5000	350 억	153976	N	N	5	N	N
27	20240117	110323	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	59500	-300	5	-0.50	395770100	6652	43.22	59600	59800	59400	77700	41900	59800	59496.41	3.08	0	-3067	61533	60666	60133	59266	58733	60400	59000	350	17900	5000	41860	100	1	5000000	2975	16.83	0.27	12	0.13	3536.00	218906.00	504000	20230405	-88.19	59200	20231227	0.51	64500	-7.75	20240104	59400	0.17	20240117	504000	-88.19	20230405	59200	0.51	20231227	0.01	N	017390	5000	350 억	153976	N	N	5	N	N
28	20240117	100322	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	59600	-200	5	-0.33	246704400	4147	26.95	59600	59800	59400	77700	41900	59800	59489.85	3.08	0	-2174	61533	60666	60133	59266	58733	60400	59000	350	17900	5000	41860	100	1	5000000	2980	16.86	0.27	12	0.08	3536.00	218906.00	504000	20230405	-88.17	59200	20231227	0.68	64500	-7.60	20240104	59400	0.34	20240117	504000	-88.17	20230405	59200	0.68	20231227	0.01	N	017390	5000	350 억	153976	N	N	5	N	N
29	20240117	090323	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	59700	-100	5	-0.17	27712700	465	3.02	59600	59800	59500	77700	41900	59800	59597.20	3.08	0	-207	61533	60666	60133	59266	58733	60400	59000	350	17900	5000	41860	100	1	5000000	2985	16.88	0.27	12	0.01	3536.00	218906.00	504000	20230405	-88.15	59200	20231227	0.84	64500	-7.44	20240104	59500	0.34	20240117	504000	-88.15	20230405	59200	0.84	20231227	0.01	N	017390	5000	350 억	153976	N	N	5	N	N
30	20240116	160321	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	59800	200	2	0.34	924994500	15368	104.25	59900	61000	59600	77400	41800	59600	60191.87	3.11	0	-2763	60333	59966	59733	59366	59133	59850	59250	350	17800	5000	41720	100	1	5000000	2990	16.91	0.27	12	0.31	3536.00	218906.00	504000	20230405	-88.13	59200	20231227	1.01	64500	-7.29	20240104	59500	0.50	20240115	504000	-88.13	20230405	59200	1.01	20231227	0.01	N	017390	5000	350 억	155330	N	N	5	N	N
31	20240116	150322	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	59600	0	3	0.00	876834500	14563	98.79	59900	61000	59600	77400	41800	59600	60209.74	3.11	0	-2268	60333	59966	59733	59366	59133	59850	59250	350	17800	5000	41720	100	1	5000000	2980	16.86	0.27	12	0.29	3536.00	218906.00	504000	20230405	-88.17	59200	20231227	0.68	64500	-7.60	20240104	59500	0.17	20240115	504000	-88.17	20230405	59200	0.68	20231227	0.01	N	017390	5000	350 억	155330	N	N	6	N	N
32	20240116	140322	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	59700	100	2	0.17	821411000	13635	92.50	59900	61000	59600	77400	41800	59600	60242.83	3.11	0	-1761	60333	59966	59733	59366	59133	59850	59250	350	17800	5000	41720	100	1	5000000	2985	16.88	0.27	12	0.27	3536.00	218906.00	504000	20230405	-88.15	59200	20231227	0.84	64500	-7.44	20240104	59500	0.34	20240115	504000	-88.15	20230405	59200	0.84	20231227	0.01	N	017390	5000	350 억	155330	N	N	6	N	N
33	20240116	130322	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	59900	300	2	0.50	692097700	11471	77.82	59900	61000	59800	77400	41800	59600	60334.56	3.11	0	-267	60333	59966	59733	59366	59133	59850	59250	350	17800	5000	41720	100	1	5000000	2995	16.94	0.27	12	0.23	3536.00	218906.00	504000	20230405	-88.12	59200	20231227	1.18	64500	-7.13	20240104	59500	0.67	20240115	504000	-88.12	20230405	59200	1.18	20231227	0.01	N	017390	5000	350 억	155330	N	N	6	N	N
34	20240116	120322	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	60100	500	2	0.84	619058000	10252	69.55	59900	61000	59800	77400	41800	59600	60384.12	3.11	0	786	60333	59966	59733	59366	59133	59850	59250	350	17800	5000	41720	100	1	5000000	3005	17.00	0.27	12	0.21	3536.00	218906.00	504000	20230405	-88.08	59200	20231227	1.52	64500	-6.82	20240104	59500	1.01	20240115	504000	-88.08	20230405	59200	1.52	20231227	0.01	N	017390	5000	350 억	155330	N	N	6	N	N
35	20240116	110321	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	60000	400	2	0.67	566349300	9374	63.59	59900	61000	59800	77400	41800	59600	60417.04	3.11	0	1340	60333	59966	59733	59366	59133	59850	59250	350	17800	5000	41720	100	1	5000000	3000	16.97	0.27	12	0.19	3536.00	218906.00	504000	20230405	-88.10	59200	20231227	1.35	64500	-6.98	20240104	59500	0.84	20240115	504000	-88.10	20230405	59200	1.35	20231227	0.01	N	017390	5000	350 억	155330	N	N	6	N	N
36	20240116	100321	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	60100	500	2	0.84	477890600	7899	53.59	59900	61000	59800	77400	41800	59600	60500.14	3.11	0	2317	60333	59966	59733	59366	59133	59850	59250	350	17800	5000	41720	100	1	5000000	3005	17.00	0.27	12	0.16	3536.00	218906.00	504000	20230405	-88.08	59200	20231227	1.52	64500	-6.82	20240104	59500	1.01	20240115	504000	-88.08	20230405	59200	1.52	20231227	0.01	N	017390	5000	350 억	155330	N	N	6	N	N
37	20240116	090320	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	60600	1000	2	1.68	69630500	1158	7.86	59900	60800	59800	77400	41800	59600	60129.97	3.11	0	468	60333	59966	59733	59366	59133	59850	59250	350	17800	5000	41720	100	1	5000000	3030	17.14	0.28	12	0.02	3536.00	218906.00	504000	20230405	-87.98	59200	20231227	2.36	64500	-6.05	20240104	59500	1.85	20240115	504000	-87.98	20230405	59200	2.36	20231227	0.01	N	017390	5000	350 억	155330	N	N	6	N	N
38	20240115	160321	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	59600	-400	5	-0.67	850859900	14253	90.77	60100	60100	59500	78000	42000	60000	59696.93	3.11	0	-2354	60666	60332	60066	59732	59466	60200	59600	350	18000	5000	42000	100	1	5000000	2980	16.86	0.27	12	0.29	3536.00	218906.00	504000	20230405	-88.17	59200	20231227	0.68	64500	-7.60	20240104	59500	0.17	20240115	504000	-88.17	20230405	59200	0.68	20231227	0.01	N	017390	5000	350 억	155665	N	N	6	N	N
39	20240115	150322	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	59800	-200	5	-0.33	734972200	12311	78.40	60100	60100	59500	78000	42000	60000	59700.45	3.11	0	-2913	60666	60332	60066	59732	59466	60200	59600	350	18000	5000	42000	100	1	5000000	2990	16.91	0.27	12	0.25	3536.00	218906.00	504000	20230405	-88.13	59200	20231227	1.01	64500	-7.29	20240104	59500	0.50	20240115	504000	-88.13	20230405	59200	1.01	20231227	0.01	N	017390	5000	350 억	155665	N	N	1	N	N
40	20240115	140322	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	59600	-400	5	-0.67	642603600	10764	68.55	60100	60100	59500	78000	42000	60000	59699.33	3.11	0	-2005	60666	60332	60066	59732	59466	60200	59600	350	18000	5000	42000	100	1	5000000	2980	16.86	0.27	12	0.22	3536.00	218906.00	504000	20230405	-88.17	59200	20231227	0.68	64500	-7.60	20240104	59500	0.17	20240115	504000	-88.17	20230405	59200	0.68	20231227	0.01	N	017390	5000	350 억	155665	N	N	1	N	N
41	20240115	130321	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	59800	-200	5	-0.33	537820400	9009	57.37	60100	60100	59500	78000	42000	60000	59698.12	3.11	0	-1816	60666	60332	60066	59732	59466	60200	59600	350	18000	5000	42000	100	1	5000000	2990	16.91	0.27	12	0.18	3536.00	218906.00	504000	20230405	-88.13	59200	20231227	1.01	64500	-7.29	20240104	59500	0.50	20240115	504000	-88.13	20230405	59200	1.01	20231227	0.01	N	017390	5000	350 억	155665	N	N	1	N	N
42	20240115	120320	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	59700	-300	5	-0.50	445767200	7467	47.55	60100	60100	59500	78000	42000	60000	59698.30	3.11	0	-1563	60666	60332	60066	59732	59466	60200	59600	350	18000	5000	42000	100	1	5000000	2985	16.88	0.27	12	0.15	3536.00	218906.00	504000	20230405	-88.15	59200	20231227	0.84	64500	-7.44	20240104	59500	0.34	20240115	504000	-88.15	20230405	59200	0.84	20231227	0.01	N	017390	5000	350 억	155665	N	N	1	N	N
43	20240115	110320	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	59700	-300	5	-0.50	396283500	6638	42.27	60100	60100	59500	78000	42000	60000	59699.23	3.11	0	-1234	60666	60332	60066	59732	59466	60200	59600	350	18000	5000	42000	100	1	5000000	2985	16.88	0.27	12	0.13	3536.00	218906.00	504000	20230405	-88.15	59200	20231227	0.84	64500	-7.44	20240104	59500	0.34	20240115	504000	-88.15	20230405	59200	0.84	20231227	0.01	N	017390	5000	350 억	155665	N	N	1	N	N
44	20240115	100320	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	59800	-200	5	-0.33	322005400	5395	34.36	60100	60100	59500	78000	42000	60000	59685.89	3.11	0	-958	60666	60332	60066	59732	59466	60200	59600	350	18000	5000	42000	100	1	5000000	2990	16.91	0.27	12	0.11	3536.00	218906.00	504000	20230405	-88.13	59200	20231227	1.01	64500	-7.29	20240104	59500	0.50	20240115	504000	-88.13	20230405	59200	1.01	20231227	0.01	N	017390	5000	350 억	155665	N	N	1	N	N
45	20240115	090320	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	59900	-100	5	-0.17	31472400	525	3.34	60100	60100	59900	78000	42000	60000	59947.43	3.11	0	-261	60666	60332	60066	59732	59466	60200	59600	350	18000	5000	42000	100	1	5000000	2995	16.94	0.27	12	0.01	3536.00	218906.00	504000	20230405	-88.12	59200	20231227	1.18	64500	-7.13	20240104	59800	0.17	20240112	504000	-88.12	20230405	59200	1.18	20231227	0.01	N	017390	5000	350 억	155665	N	N	1	N	N
46	20240112	160319	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	60000	-400	5	-0.66	941291800	15694	168.54	60400	60400	59800	78500	42300	60400	59977.77	3.21	0	-6071	61000	60700	60500	60200	60000	60600	60100	350	18100	5000	42280	100	1	5000000	3000	16.97	0.27	12	0.31	3536.00	218906.00	504000	20230405	-88.10	59200	20231227	1.35	64500	-6.98	20240104	59800	0.33	20240112	504000	-88.10	20230405	59200	1.35	20231227	0.01	N	017390	5000	350 억	160737	N	N	1	N	N
47	20240112	150320	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	59900	-500	5	-0.83	842922300	14052	150.90	60400	60400	59800	78500	42300	60400	59985.93	3.21	0	-5627	61000	60700	60500	60200	60000	60600	60100	350	18100	5000	42280	100	1	5000000	2995	16.94	0.27	12	0.28	3536.00	218906.00	504000	20230405	-88.12	59200	20231227	1.18	64500	-7.13	20240104	59800	0.17	20240112	504000	-88.12	20230405	59200	1.18	20231227	0.01	N	017390	5000	350 억	160737	N	N	8	N	N
48	20240112	140320	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	59900	-500	5	-0.83	677116800	11285	121.19	60400	60400	59800	78500	42300	60400	60001.49	3.21	0	-4064	61000	60700	60500	60200	60000	60600	60100	350	18100	5000	42280	100	1	5000000	2995	16.94	0.27	12	0.23	3536.00	218906.00	504000	20230405	-88.12	59200	20231227	1.18	64500	-7.13	20240104	59800	0.17	20240112	504000	-88.12	20230405	59200	1.18	20231227	0.01	N	017390	5000	350 억	160737	N	N	8	N	N
49	20240112	130319	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	60100	-300	5	-0.50	500766800	8345	89.62	60400	60400	59800	78500	42300	60400	60008.00	3.21	0	-3477	61000	60700	60500	60200	60000	60600	60100	350	18100	5000	42280	100	1	5000000	3005	17.00	0.27	12	0.17	3536.00	218906.00	504000	20230405	-88.08	59200	20231227	1.52	64500	-6.82	20240104	59800	0.50	20240112	504000	-88.08	20230405	59200	1.52	20231227	0.01	N	017390	5000	350 억	160737	N	N	8	N	N
50	20240112	120319	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	60000	-400	5	-0.66	485869800	8097	86.95	60400	60400	59800	78500	42300	60400	60006.15	3.21	0	-3395	61000	60700	60500	60200	60000	60600	60100	350	18100	5000	42280	100	1	5000000	3000	16.97	0.27	12	0.16	3536.00	218906.00	504000	20230405	-88.10	59200	20231227	1.35	64500	-6.98	20240104	59800	0.33	20240112	504000	-88.10	20230405	59200	1.35	20231227	0.01	N	017390	5000	350 억	160737	N	N	8	N	N
51	20240112	110319	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	60200	-200	5	-0.33	409233900	6821	73.25	60400	60400	59800	78500	42300	60400	59996.17	3.21	0	-2975	61000	60700	60500	60200	60000	60600	60100	350	18100	5000	42280	100	1	5000000	3010	17.02	0.28	12	0.14	3536.00	218906.00	504000	20230405	-88.06	59200	20231227	1.69	64500	-6.67	20240104	59800	0.67	20240112	504000	-88.06	20230405	59200	1.69	20231227	0.01	N	017390	5000	350 억	160737	N	N	8	N	N
52	20240112	100320	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	59900	-500	5	-0.83	328700000	5480	58.85	60400	60400	59800	78500	42300	60400	59981.75	3.21	0	-2829	61000	60700	60500	60200	60000	60600	60100	350	18100	5000	42280	100	1	5000000	2995	16.94	0.27	12	0.11	3536.00	218906.00	504000	20230405	-88.12	59200	20231227	1.18	64500	-7.13	20240104	59800	0.17	20240112	504000	-88.12	20230405	59200	1.18	20231227	0.01	N	017390	5000	350 억	160737	N	N	8	N	N
53	20240112	090319	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	60300	-100	5	-0.17	13971900	232	2.49	60400	60400	60200	78500	42300	60400	60223.71	3.21	0	-148	61000	60700	60500	60200	60000	60600	60100	350	18100	5000	42280	100	1	5000000	3015	17.05	0.28	12	0.00	3536.00	218906.00	504000	20230405	-88.04	59200	20231227	1.86	64500	-6.51	20240104	60200	0.17	20240112	504000	-88.04	20230405	59200	1.86	20231227	0.01	N	017390	5000	350 억	160737	N	N	8	N	N
54	20240111	160318	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	60400	-200	5	-0.33	544697300	9005	101.05	60800	60800	60300	78700	42500	60600	60488.63	3.28	0	-4289	61733	61166	60733	60166	59733	60950	59950	350	18100	5000	42420	100	1	5000000	3020	17.08	0.28	12	0.18	3536.00	218906.00	504000	20230405	-88.02	59200	20231227	2.03	64500	-6.36	20240104	60200	0.33	20240103	504000	-88.02	20230405	59200	2.03	20231227	0.01	N	017390	5000	350 억	163922	N	N	8	N	N
55	20240111	150320	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	60400	-200	5	-0.33	470472100	7775	87.25	60800	60800	60300	78700	42500	60600	60510.88	3.28	0	-3809	61733	61166	60733	60166	59733	60950	59950	350	18100	5000	42420	100	1	5000000	3020	17.08	0.28	12	0.16	3536.00	218906.00	504000	20230405	-88.02	59200	20231227	2.03	64500	-6.36	20240104	60200	0.33	20240103	504000	-88.02	20230405	59200	2.03	20231227	0.01	N	017390	5000	350 억	163922	N	N	1	N	N
56	20240111	140319	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	60400	-200	5	-0.33	342105400	5650	63.40	60800	60800	60400	78700	42500	60600	60549.63	3.28	0	-2608	61733	61166	60733	60166	59733	60950	59950	350	18100	5000	42420	100	1	5000000	3020	17.08	0.28	12	0.11	3536.00	218906.00	504000	20230405	-88.02	59200	20231227	2.03	64500	-6.36	20240104	60200	0.33	20240103	504000	-88.02	20230405	59200	2.03	20231227	0.01	N	017390	5000	350 억	163922	N	N	1	N	N
57	20240111	130317	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	60500	-100	5	-0.17	221468500	3656	41.03	60800	60800	60400	78700	42500	60600	60576.72	3.28	0	-1190	61733	61166	60733	60166	59733	60950	59950	350	18100	5000	42420	100	1	5000000	3025	17.11	0.28	12	0.07	3536.00	218906.00	504000	20230405	-88.00	59200	20231227	2.20	64500	-6.20	20240104	60200	0.50	20240103	504000	-88.00	20230405	59200	2.20	20231227	0.01	N	017390	5000	350 억	163922	N	N	1	N	N
58	20240111	120318	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	60600	0	3	0.00	189286400	3125	35.07	60800	60800	60400	78700	42500	60600	60571.65	3.28	0	-952	61733	61166	60733	60166	59733	60950	59950	350	18100	5000	42420	100	1	5000000	3030	17.14	0.28	12	0.06	3536.00	218906.00	504000	20230405	-87.98	59200	20231227	2.36	64500	-6.05	20240104	60200	0.66	20240103	504000	-87.98	20230405	59200	2.36	20231227	0.01	N	017390	5000	350 억	163922	N	N	1	N	N
59	20240111	110320	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	60600	0	3	0.00	155578900	2569	28.83	60800	60800	60400	78700	42500	60600	60560.10	3.28	0	-852	61733	61166	60733	60166	59733	60950	59950	350	18100	5000	42420	100	1	5000000	3030	17.14	0.28	12	0.05	3536.00	218906.00	504000	20230405	-87.98	59200	20231227	2.36	64500	-6.05	20240104	60200	0.66	20240103	504000	-87.98	20230405	59200	2.36	20231227	0.01	N	017390	5000	350 억	163922	N	N	1	N	N
60	20240111	100319	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	60600	0	3	0.00	85274700	1409	15.81	60800	60800	60400	78700	42500	60600	60521.43	3.28	0	-334	61733	61166	60733	60166	59733	60950	59950	350	18100	5000	42420	100	1	5000000	3030	17.14	0.28	12	0.03	3536.00	218906.00	504000	20230405	-87.98	59200	20231227	2.36	64500	-6.05	20240104	60200	0.66	20240103	504000	-87.98	20230405	59200	2.36	20231227	0.01	N	017390	5000	350 억	163922	N	N	1	N	N
61	20240111	090318	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	60500	-100	5	-0.17	10187900	168	1.89	60800	60800	60500	78700	42500	60600	60642.26	3.28	0	-112	61733	61166	60733	60166	59733	60950	59950	350	18100	5000	42420	100	1	5000000	3025	17.11	0.28	12	0.00	3536.00	218906.00	504000	20230405	-88.00	59200	20231227	2.20	64500	-6.20	20240104	60200	0.50	20240103	504000	-88.00	20230405	59200	2.20	20231227	0.01	N	017390	5000	350 억	163922	N	N	1	N	N
62	20240110	160317	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	60600	-500	5	-0.82	540770600	8907	102.49	61100	61300	60300	79400	42800	61100	60713.00	3.33	0	-3829	61566	61332	60866	60632	60166	61450	60750	350	18300	5000	42770	100	1	5000000	3030	17.14	0.28	12	0.18	3536.00	218906.00	504000	20230405	-87.98	59200	20231227	2.36	64500	-6.05	20240104	60200	0.66	20240103	504000	-87.98	20230405	59200	2.36	20231227	0.01	N	017390	5000	350 억	166570	N	N	1	N	N
63	20240110	150317	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	60400	-700	5	-1.15	483064900	7953	91.51	61100	61300	60300	79400	42800	61100	60739.96	3.33	0	-3255	61566	61332	60866	60632	60166	61450	60750	350	18300	5000	42770	100	1	5000000	3020	17.08	0.28	12	0.16	3536.00	218906.00	504000	20230405	-88.02	59200	20231227	2.03	64500	-6.36	20240104	60200	0.33	20240103	504000	-88.02	20230405	59200	2.03	20231227	0.01	N	017390	5000	350 억	166570	N	N	5	N	N
64	20240110	140318	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	60600	-500	5	-0.82	353540800	5810	66.85	61100	61300	60500	79400	42800	61100	60850.40	3.33	0	-2024	61566	61332	60866	60632	60166	61450	60750	350	18300	5000	42770	100	1	5000000	3030	17.14	0.28	12	0.12	3536.00	218906.00	504000	20230405	-87.98	59200	20231227	2.36	64500	-6.05	20240104	60200	0.66	20240103	504000	-87.98	20230405	59200	2.36	20231227	0.01	N	017390	5000	350 억	166570	N	N	5	N	N
65	20240110	130318	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	60800	-300	5	-0.49	283042800	4648	53.48	61100	61300	60600	79400	42800	61100	60895.61	3.33	0	-1640	61566	61332	60866	60632	60166	61450	60750	350	18300	5000	42770	100	1	5000000	3040	17.19	0.28	12	0.09	3536.00	218906.00	504000	20230405	-87.94	59200	20231227	2.70	64500	-5.74	20240104	60200	1.00	20240103	504000	-87.94	20230405	59200	2.70	20231227	0.01	N	017390	5000	350 억	166570	N	N	5	N	N
66	20240110	120318	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	60900	-200	5	-0.33	220927700	3626	41.72	61100	61300	60600	79400	42800	61100	60928.76	3.33	0	-1088	61566	61332	60866	60632	60166	61450	60750	350	18300	5000	42770	100	1	5000000	3045	17.22	0.28	12	0.07	3536.00	218906.00	504000	20230405	-87.92	59200	20231227	2.87	64500	-5.58	20240104	60200	1.16	20240103	504000	-87.92	20230405	59200	2.87	20231227	0.01	N	017390	5000	350 억	166570	N	N	5	N	N
67	20240110	110318	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	61000	-100	5	-0.16	149069600	2445	28.13	61100	61300	60600	79400	42800	61100	60969.16	3.33	0	-741	61566	61332	60866	60632	60166	61450	60750	350	18300	5000	42770	100	1	5000000	3050	17.25	0.28	12	0.05	3536.00	218906.00	504000	20230405	-87.90	59200	20231227	3.04	64500	-5.43	20240104	60200	1.33	20240103	504000	-87.90	20230405	59200	3.04	20231227	0.01	N	017390	5000	350 억	166570	N	N	5	N	N
68	20240110	100317	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	61000	-100	5	-0.16	96794500	1587	18.26	61100	61300	60600	79400	42800	61100	60992.12	3.33	0	-426	61566	61332	60866	60632	60166	61450	60750	350	18300	5000	42770	100	1	5000000	3050	17.25	0.28	12	0.03	3536.00	218906.00	504000	20230405	-87.90	59200	20231227	3.04	64500	-5.43	20240104	60200	1.33	20240103	504000	-87.90	20230405	59200	3.04	20231227	0.01	N	017390	5000	350 억	166570	N	N	5	N	N
69	20240110	090317	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	61100	0	3	0.00	6904000	113	1.30	61100	61100	60800	79400	42800	61100	61097.35	3.33	0	-103	61566	61332	60866	60632	60166	61450	60750	350	18300	5000	42770	100	1	5000000	3055	17.28	0.28	12	0.00	3536.00	218906.00	504000	20230405	-87.88	59200	20231227	3.21	64500	-5.27	20240104	60200	1.50	20240103	504000	-87.88	20230405	59200	3.21	20231227	0.01	N	017390	5000	350 억	166570	N	N	5	N	N
70	20240109	160317	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	61100	300	2	0.49	523943000	8620	63.22	60500	61100	60400	79000	42600	60800	60778.11	3.31	0	-708	62533	61666	61033	60166	59533	61350	59850	350	18200	5000	42560	100	1	5000000	3055	17.28	0.28	12	0.17	3536.00	218906.00	504000	20230405	-87.88	59200	20231227	3.21	64500	-5.27	20240104	60200	1.50	20240103	504000	-87.88	20230405	59200	3.21	20231227	0.01	N	017390	5000	350 억	165513	N	N	5	N	N
71	20240109	150318	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	60900	100	2	0.16	478031400	7867	57.70	60500	61100	60400	79000	42600	60800	60764.13	3.31	0	-808	62533	61666	61033	60166	59533	61350	59850	350	18200	5000	42560	100	1	5000000	3045	17.22	0.28	12	0.16	3536.00	218906.00	504000	20230405	-87.92	59200	20231227	2.87	64500	-5.58	20240104	60200	1.16	20240103	504000	-87.92	20230405	59200	2.87	20231227	0.01	N	017390	5000	350 억	165513	N	N	19	N	N
72	20240109	140317	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	60900	100	2	0.16	395433400	6510	47.75	60500	61100	60400	79000	42600	60800	60742.46	3.31	0	-496	62533	61666	61033	60166	59533	61350	59850	350	18200	5000	42560	100	1	5000000	3045	17.22	0.28	12	0.13	3536.00	218906.00	504000	20230405	-87.92	59200	20231227	2.87	64500	-5.58	20240104	60200	1.16	20240103	504000	-87.92	20230405	59200	2.87	20231227	0.01	N	017390	5000	350 억	165513	N	N	19	N	N
73	20240109	130317	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	61000	200	2	0.33	361860400	5959	43.71	60500	61100	60400	79000	42600	60800	60725.02	3.31	0	-389	62533	61666	61033	60166	59533	61350	59850	350	18200	5000	42560	100	1	5000000	3050	17.25	0.28	12	0.12	3536.00	218906.00	504000	20230405	-87.90	59200	20231227	3.04	64500	-5.43	20240104	60200	1.33	20240103	504000	-87.90	20230405	59200	3.04	20231227	0.01	N	017390	5000	350 억	165513	N	N	19	N	N
74	20240109	120319	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	60900	100	2	0.16	288429500	4755	34.88	60500	61000	60400	79000	42600	60800	60658.15	3.31	0	-865	62533	61666	61033	60166	59533	61350	59850	350	18200	5000	42560	100	1	5000000	3045	17.22	0.28	12	0.10	3536.00	218906.00	504000	20230405	-87.92	59200	20231227	2.87	64500	-5.58	20240104	60200	1.16	20240103	504000	-87.92	20230405	59200	2.87	20231227	0.01	N	017390	5000	350 억	165513	N	N	19	N	N
75	20240109	110317	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	60800	0	3	0.00	251405100	4147	30.42	60500	61000	60400	79000	42600	60800	60623.37	3.31	0	-831	62533	61666	61033	60166	59533	61350	59850	350	18200	5000	42560	100	1	5000000	3040	17.19	0.28	12	0.08	3536.00	218906.00	504000	20230405	-87.94	59200	20231227	2.70	64500	-5.74	20240104	60200	1.00	20240103	504000	-87.94	20230405	59200	2.70	20231227	0.01	N	017390	5000	350 억	165513	N	N	19	N	N
76	20240109	100317	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	60500	-300	5	-0.49	174334400	2878	21.11	60500	60900	60400	79000	42600	60800	60574.84	3.31	0	-704	62533	61666	61033	60166	59533	61350	59850	350	18200	5000	42560	100	1	5000000	3025	17.11	0.28	12	0.06	3536.00	218906.00	504000	20230405	-88.00	59200	20231227	2.20	64500	-6.20	20240104	60200	0.50	20240103	504000	-88.00	20230405	59200	2.20	20231227	0.01	N	017390	5000	350 억	165513	N	N	19	N	N
77	20240109	090317	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	60900	100	2	0.16	31273500	516	3.78	60500	60900	60500	79000	42600	60800	60607.56	3.31	0	-5	62533	61666	61033	60166	59533	61350	59850	350	18200	5000	42560	100	1	5000000	3045	17.22	0.28	12	0.01	3536.00	218906.00	504000	20230405	-87.92	59200	20231227	2.87	64500	-5.58	20240104	60200	1.16	20240103	504000	-87.92	20230405	59200	2.87	20231227	0.01	N	017390	5000	350 억	165513	N	N	19	N	N
78	20240108	160317	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	60800	-700	5	-1.14	826132800	13606	86.22	61900	61900	60400	79900	43100	61500	60718.24	3.42	0	-6951	63366	62432	61766	60832	60166	62100	60500	350	18400	5000	43050	100	1	5000000	3040	17.19	0.28	12	0.27	3536.00	218906.00	504000	20230405	-87.94	59200	20231227	2.70	64500	-5.74	20240104	60200	1.00	20240103	504000	-87.94	20230405	59200	2.70	20231227	0.02	N	017390	5000	350 억	170916	N	N	19	N	N
79	20240108	150317	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	60500	-1000	5	-1.63	786096800	12945	82.03	61900	61900	60400	79900	43100	61500	60725.90	3.42	0	-6692	63366	62432	61766	60832	60166	62100	60500	350	18400	5000	43050	100	1	5000000	3025	17.11	0.28	12	0.26	3536.00	218906.00	504000	20230405	-88.00	59200	20231227	2.20	64500	-6.20	20240104	60200	0.50	20240103	504000	-88.00	20230405	59200	2.20	20231227	0.02	N	017390	5000	350 억	170916	N	N	20	N	N
80	20240108	140317	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	60500	-1000	5	-1.63	682319300	11231	71.17	61900	61900	60400	79900	43100	61500	60753.21	3.42	0	-5579	63366	62432	61766	60832	60166	62100	60500	350	18400	5000	43050	100	1	5000000	3025	17.11	0.28	12	0.22	3536.00	218906.00	504000	20230405	-88.00	59200	20231227	2.20	64500	-6.20	20240104	60200	0.50	20240103	504000	-88.00	20230405	59200	2.20	20231227	0.02	N	017390	5000	350 억	170916	N	N	20	N	N
81	20240108	130316	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	60400	-1100	5	-1.79	618252700	10172	64.46	61900	61900	60400	79900	43100	61500	60779.86	3.42	0	-4940	63366	62432	61766	60832	60166	62100	60500	350	18400	5000	43050	100	1	5000000	3020	17.08	0.28	12	0.20	3536.00	218906.00	504000	20230405	-88.02	59200	20231227	2.03	64500	-6.36	20240104	60200	0.33	20240103	504000	-88.02	20230405	59200	2.03	20231227	0.02	N	017390	5000	350 억	170916	N	N	20	N	N
82	20240108	120318	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	60600	-900	5	-1.46	430486700	7069	44.80	61900	61900	60600	79900	43100	61500	60897.82	3.42	0	-3059	63366	62432	61766	60832	60166	62100	60500	350	18400	5000	43050	100	1	5000000	3030	17.14	0.28	12	0.14	3536.00	218906.00	504000	20230405	-87.98	59200	20231227	2.36	64500	-6.05	20240104	60200	0.66	20240103	504000	-87.98	20230405	59200	2.36	20231227	0.02	N	017390	5000	350 억	170916	N	N	20	N	N
83	20240108	110317	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	60800	-700	5	-1.14	315866700	5180	32.83	61900	61900	60700	79900	43100	61500	60978.13	3.42	0	-2287	63366	62432	61766	60832	60166	62100	60500	350	18400	5000	43050	100	1	5000000	3040	17.19	0.28	12	0.10	3536.00	218906.00	504000	20230405	-87.94	59200	20231227	2.70	64500	-5.74	20240104	60200	1.00	20240103	504000	-87.94	20230405	59200	2.70	20231227	0.02	N	017390	5000	350 억	170916	N	N	20	N	N
84	20240108	100319	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	60900	-600	5	-0.98	189549300	3103	19.66	61900	61900	60800	79900	43100	61500	61085.82	3.42	0	-1435	63366	62432	61766	60832	60166	62100	60500	350	18400	5000	43050	100	1	5000000	3045	17.22	0.28	12	0.06	3536.00	218906.00	504000	20230405	-87.92	59200	20231227	2.87	64500	-5.58	20240104	60200	1.16	20240103	504000	-87.92	20230405	59200	2.87	20231227	0.02	N	017390	5000	350 억	170916	N	N	20	N	N
85	20240108	090316	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	61200	-300	5	-0.49	32794000	534	3.38	61900	61900	61200	79900	43100	61500	61411.99	3.42	0	-376	63366	62432	61766	60832	60166	62100	60500	350	18400	5000	43050	100	1	5000000	3060	17.31	0.28	12	0.01	3536.00	218906.00	504000	20230405	-87.86	59200	20231227	3.38	64500	-5.12	20240104	60200	1.66	20240103	504000	-87.86	20230405	59200	3.38	20231227	0.02	N	017390	5000	350 억	170916	N	N	20	N	N
86	20240105	160316	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	61500	-300	5	-0.49	969051300	15761	33.85	62000	62700	61100	80300	43300	61800	61484.05	3.52	0	-6364	66466	64132	62166	59832	57866	65300	61000	350	18500	5000	43260	100	1	5000000	3075	17.39	0.28	12	0.32	3536.00	218906.00	504000	20230405	-87.80	59200	20231227	3.89	64500	-4.65	20240104	60200	2.16	20240103	504000	-87.80	20230405	59200	3.89	20231227	0.02	N	017390	5000	350 억	175949	N	N	20	N	N
87	20240105	150316	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	61400	-400	5	-0.65	905347000	14722	31.61	62000	62700	61100	80300	43300	61800	61496.15	3.52	0	-5943	66466	64132	62166	59832	57866	65300	61000	350	18500	5000	43260	100	1	5000000	3070	17.36	0.28	12	0.29	3536.00	218906.00	504000	20230405	-87.82	59200	20231227	3.72	64500	-4.81	20240104	60200	1.99	20240103	504000	-87.82	20230405	59200	3.72	20231227	0.02	N	017390	5000	350 억	175949	N	N	24	N	N
88	20240105	140316	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	61300	-500	5	-0.81	849563900	13812	29.66	62000	62700	61100	80300	43300	61800	61509.07	3.52	0	-5478	66466	64132	62166	59832	57866	65300	61000	350	18500	5000	43260	100	1	5000000	3065	17.34	0.28	12	0.28	3536.00	218906.00	504000	20230405	-87.84	59200	20231227	3.55	64500	-4.96	20240104	60200	1.83	20240103	504000	-87.84	20230405	59200	3.55	20231227	0.02	N	017390	5000	350 억	175949	N	N	24	N	N
89	20240105	130316	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	61300	-500	5	-0.81	708255600	11504	24.70	62000	62700	61200	80300	43300	61800	61565.99	3.52	0	-4460	66466	64132	62166	59832	57866	65300	61000	350	18500	5000	43260	100	1	5000000	3065	17.34	0.28	12	0.23	3536.00	218906.00	504000	20230405	-87.84	59200	20231227	3.55	64500	-4.96	20240104	60200	1.83	20240103	504000	-87.84	20230405	59200	3.55	20231227	0.02	N	017390	5000	350 억	175949	N	N	24	N	N
90	20240105	120316	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	61500	-300	5	-0.49	625479200	10156	21.81	62000	62700	61200	80300	43300	61800	61587.12	3.52	0	-3862	66466	64132	62166	59832	57866	65300	61000	350	18500	5000	43260	100	1	5000000	3075	17.39	0.28	12	0.20	3536.00	218906.00	504000	20230405	-87.80	59200	20231227	3.89	64500	-4.65	20240104	60200	2.16	20240103	504000	-87.80	20230405	59200	3.89	20231227	0.02	N	017390	5000	350 억	175949	N	N	24	N	N
91	20240105	110315	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	61400	-400	5	-0.65	545329000	8849	19.00	62000	62700	61200	80300	43300	61800	61626.02	3.52	0	-3470	66466	64132	62166	59832	57866	65300	61000	350	18500	5000	43260	100	1	5000000	3070	17.36	0.28	12	0.18	3536.00	218906.00	504000	20230405	-87.82	59200	20231227	3.72	64500	-4.81	20240104	60200	1.99	20240103	504000	-87.82	20230405	59200	3.72	20231227	0.02	N	017390	5000	350 억	175949	N	N	24	N	N
92	20240105	100318	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	61600	-200	5	-0.32	373820300	6053	13.00	62000	62700	61300	80300	43300	61800	61757.84	3.52	0	-2649	66466	64132	62166	59832	57866	65300	61000	350	18500	5000	43260	100	1	5000000	3080	17.42	0.28	12	0.12	3536.00	218906.00	504000	20230405	-87.78	59200	20231227	4.05	64500	-4.50	20240104	60200	2.33	20240103	504000	-87.78	20230405	59200	4.05	20231227	0.02	N	017390	5000	350 억	175949	N	N	24	N	N
93	20240105	090316	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	62200	400	2	0.65	57289800	921	1.98	62000	62700	61900	80300	43300	61800	62204.79	3.52	0	-348	66466	64132	62166	59832	57866	65300	61000	350	18500	5000	43260	100	1	5000000	3110	17.59	0.28	12	0.02	3536.00	218906.00	504000	20230405	-87.66	59200	20231227	5.07	64500	-3.57	20240104	60200	3.32	20240103	504000	-87.66	20230405	59200	5.07	20231227	0.02	N	017390	5000	350 억	175949	N	N	24	N	N
94	20240104	160314	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	61800	1400	2	2.32	2898767400	46420	308.17	60200	64500	60200	78500	42300	60400	62450.50	3.28	0	9335	61866	61132	60666	59932	59466	60900	59700	350	18100	5000	42280	100	1	5000000	3090	17.48	0.28	12	0.93	3536.00	218906.00	504000	20230405	-87.74	59200	20231227	4.39	64500	-4.19	20240104	60200	2.66	20240104	504000	-87.74	20230405	59200	4.39	20231227	0.01	N	017390	5000	350 억	164062	N	N	24	N	N
95	20240104	150316	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	62100	1700	2	2.81	2809101400	44968	298.53	60200	64500	60200	78500	42300	60400	62472.91	3.28	0	9285	61866	61132	60666	59932	59466	60900	59700	350	18100	5000	42280	100	1	5000000	3105	17.56	0.28	12	0.90	3536.00	218906.00	504000	20230405	-87.68	59200	20231227	4.90	64500	-3.72	20240104	60200	3.16	20240104	504000	-87.68	20230405	59200	4.90	20231227	0.01	N	017390	5000	350 억	164062	N	N	58	N	N
96	20240104	140316	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	62100	1700	2	2.81	2634977500	42161	279.90	60200	64500	60200	78500	42300	60400	62502.32	3.28	0	9726	61866	61132	60666	59932	59466	60900	59700	350	18100	5000	42280	100	1	5000000	3105	17.56	0.28	12	0.84	3536.00	218906.00	504000	20230405	-87.68	59200	20231227	4.90	64500	-3.72	20240104	60200	3.16	20240104	504000	-87.68	20230405	59200	4.90	20231227	0.01	N	017390	5000	350 억	164062	N	N	58	N	N
97	20240104	130316	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	62500	2100	2	3.48	2523372700	40368	267.99	60200	64500	60200	78500	42300	60400	62513.79	3.28	0	10650	61866	61132	60666	59932	59466	60900	59700	350	18100	5000	42280	100	1	5000000	3125	17.68	0.29	12	0.81	3536.00	218906.00	504000	20230405	-87.60	59200	20231227	5.57	64500	-3.10	20240104	60200	3.82	20240104	504000	-87.60	20230405	59200	5.57	20231227	0.01	N	017390	5000	350 억	164062	N	N	58	N	N
98	20240104	120315	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	62400	2000	2	3.31	2400210200	38395	254.90	60200	64500	60200	78500	42300	60400	62518.41	3.28	0	11294	61866	61132	60666	59932	59466	60900	59700	350	18100	5000	42280	100	1	5000000	3120	17.65	0.29	12	0.77	3536.00	218906.00	504000	20230405	-87.62	59200	20231227	5.41	64500	-3.26	20240104	60200	3.65	20240104	504000	-87.62	20230405	59200	5.41	20231227	0.01	N	017390	5000	350 억	164062	N	N	58	N	N
99	20240104	110315	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	63000	2600	2	4.30	2167313800	34677	230.21	60200	64500	60200	78500	42300	60400	62505.32	3.28	0	10639	61866	61132	60666	59932	59466	60900	59700	350	18100	5000	42280	100	1	5000000	3150	17.82	0.29	12	0.69	3536.00	218906.00	504000	20230405	-87.50	59200	20231227	6.42	64500	-2.33	20240104	60200	4.65	20240104	504000	-87.50	20230405	59200	6.42	20231227	0.01	N	017390	5000	350 억	164062	N	N	58	N	N
100	20240104	100315	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	61600	1200	2	1.99	568983500	9306	61.78	60200	61700	60200	78500	42300	60400	61148.57	3.28	0	2720	61866	61132	60666	59932	59466	60900	59700	350	18100	5000	42280	100	1	5000000	3080	17.42	0.28	12	0.19	3536.00	218906.00	504000	20230405	-87.78	59200	20231227	4.05	62000	-0.65	20240102	60200	2.33	20240104	504000	-87.78	20230405	59200	4.05	20231227	0.01	N	017390	5000	350 억	164062	N	N	58	N	N
101	20240104	090316	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	60400	0	3	0.00	25027700	415	2.76	60200	60500	60200	78500	42300	60400	60283.23	3.28	0	-28	61866	61132	60666	59932	59466	60900	59700	350	18100	5000	42280	100	1	5000000	3020	17.08	0.28	12	0.01	3536.00	218906.00	504000	20230405	-88.02	59200	20231227	2.03	62000	-2.58	20240102	60200	0.33	20240104	504000	-88.02	20230405	59200	2.03	20231227	0.01	N	017390	5000	350 억	164062	N	N	58	N	N
102	20240103	160314	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	60400	-400	5	-0.66	903517300	14899	100.13	60800	61400	60200	79000	42600	60800	60642.76	3.32	-990	-3438	62666	61732	61066	60132	59466	61400	59800	350	18200	5000	42560	100	1	5000000	3020	17.08	0.28	12	0.30	3536.00	218906.00	504000	20230405	-88.02	59200	20231227	2.03	62000	-2.58	20240102	60200	0.33	20240103	504000	-88.02	20230405	59200	2.03	20231227	0.01	N	017390	5000	350 억	165978	N	N	58	N	N
103	20240103	150314	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	60300	-500	5	-0.82	864485600	14252	95.78	60800	61400	60300	79000	42600	60800	60657.09	3.32	-990	-3033	62666	61732	61066	60132	59466	61400	59800	350	18200	5000	42560	100	1	5000000	3015	17.05	0.28	12	0.29	3536.00	218906.00	504000	20230405	-88.04	59200	20231227	1.86	62000	-2.74	20240102	60300	0.00	20240103	504000	-88.04	20230405	59200	1.86	20231227	0.01	N	017390	5000	350 억	165978	N	N	1	N	N
104	20240103	140312	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	60500	-300	5	-0.49	730911200	12039	80.91	60800	61400	60400	79000	42600	60800	60711.92	3.32	-990	-2089	62666	61732	61066	60132	59466	61400	59800	350	18200	5000	42560	100	1	5000000	3025	17.11	0.28	12	0.24	3536.00	218906.00	504000	20230405	-88.00	59200	20231227	2.20	62000	-2.42	20240102	60400	0.17	20240103	504000	-88.00	20230405	59200	2.20	20231227	0.01	N	017390	5000	350 억	165978	N	N	1	N	N
105	20240103	130314	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	60600	-200	5	-0.33	645024700	10619	71.36	60800	61400	60500	79000	42600	60800	60742.48	3.32	-990	-832	62666	61732	61066	60132	59466	61400	59800	350	18200	5000	42560	100	1	5000000	3030	17.14	0.28	12	0.21	3536.00	218906.00	504000	20230405	-87.98	59200	20231227	2.36	62000	-2.26	20240102	60400	0.33	20240102	504000	-87.98	20230405	59200	2.36	20231227	0.01	N	017390	5000	350 억	165978	N	N	1	N	N
106	20240103	120316	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	60700	-100	5	-0.16	586847800	9659	64.91	60800	61400	60500	79000	42600	60800	60756.56	3.32	-990	-659	62666	61732	61066	60132	59466	61400	59800	350	18200	5000	42560	100	1	5000000	3035	17.17	0.28	12	0.19	3536.00	218906.00	504000	20230405	-87.96	59200	20231227	2.53	62000	-2.10	20240102	60400	0.50	20240102	504000	-87.96	20230405	59200	2.53	20231227	0.01	N	017390	5000	350 억	165978	N	N	1	N	N
107	20240103	110314	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	60700	-100	5	-0.16	534315400	8793	59.09	60800	61400	60500	79000	42600	60800	60765.98	3.32	-990	-643	62666	61732	61066	60132	59466	61400	59800	350	18200	5000	42560	100	1	5000000	3035	17.17	0.28	12	0.18	3536.00	218906.00	504000	20230405	-87.96	59200	20231227	2.53	62000	-2.10	20240102	60400	0.50	20240102	504000	-87.96	20230405	59200	2.53	20231227	0.01	N	017390	5000	350 억	165978	N	N	1	N	N
108	20240103	100313	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	60800	0	3	0.00	346117500	5689	38.23	60800	61400	60500	79000	42600	60800	60839.81	3.32	-990	-1126	62666	61732	61066	60132	59466	61400	59800	350	18200	5000	42560	100	1	5000000	3040	17.19	0.28	12	0.11	3536.00	218906.00	504000	20230405	-87.94	59200	20231227	2.70	62000	-1.94	20240102	60400	0.66	20240102	504000	-87.94	20230405	59200	2.70	20231227	0.01	N	017390	5000	350 억	165978	N	N	1	N	N
109	20240103	090313	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	60900	100	2	0.16	15446900	254	1.71	60800	60900	60800	79000	42600	60800	60814.86	3.32	-990	7	62666	61732	61066	60132	59466	61400	59800	350	18200	5000	42560	100	1	5000000	3045	17.22	0.28	12	0.01	3536.00	218906.00	504000	20230405	-87.92	59200	20231227	2.87	62000	-1.77	20240102	60400	0.83	20240102	504000	-87.92	20230405	59200	2.87	20231227	0.01	N	017390	5000	350 억	165978	N	N	1	N	N
110	20240102	160313	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	60800	-1000	5	-1.62	892205900	14650	41.19	62000	62000	60400	80300	43300	61800	60901.37	3.42	0	-5217	63400	62600	61100	60300	58800	63000	60700	350	18500	5000	43260	100	1	5000000	3040	17.19	0.28	12	0.29	3536.00	218906.00	504000	20230405	-87.94	59200	20231227	2.70	62000	-1.94	20240102	60400	0.66	20240102	504000	-87.94	20230405	59200	2.70	20231227	0.01	N	017390	5000	350 억	171114	N	N	1	N	N
111	20240102	150312	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	60700	-1100	5	-1.78	819714000	13456	37.83	62000	62000	60400	80300	43300	61800	60917.97	3.42	0	-4957	63400	62600	61100	60300	58800	63000	60700	350	18500	5000	43260	100	1	5000000	3035	17.17	0.28	12	0.27	3536.00	218906.00	504000	20230405	-87.96	59200	20231227	2.53	62000	-2.10	20240102	60400	0.50	20240102	504000	-87.96	20230405	59200	2.53	20231227	0.01	N	017390	5000	350 억	171114	N	N	0	N	N
112	20240102	140314	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	60700	-1100	5	-1.78	709332500	11639	32.73	62000	62000	60400	80300	43300	61800	60944.31	3.42	0	-4557	63400	62600	61100	60300	58800	63000	60700	350	18500	5000	43260	100	1	5000000	3035	17.17	0.28	12	0.23	3536.00	218906.00	504000	20230405	-87.96	59200	20231227	2.53	62000	-2.10	20240102	60400	0.50	20240102	504000	-87.96	20230405	59200	2.53	20231227	0.01	N	017390	5000	350 억	171114	N	N	0	N	N
113	20240102	130312	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	60800	-1000	5	-1.62	614946900	10085	28.36	62000	62000	60400	80300	43300	61800	60976.23	3.42	0	-4011	63400	62600	61100	60300	58800	63000	60700	350	18500	5000	43260	100	1	5000000	3040	17.19	0.28	12	0.20	3536.00	218906.00	504000	20230405	-87.94	59200	20231227	2.70	62000	-1.94	20240102	60400	0.66	20240102	504000	-87.94	20230405	59200	2.70	20231227	0.01	N	017390	5000	350 억	171114	N	N	0	N	N
114	20240102	120312	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	60500	-1300	5	-2.10	518749900	8500	23.90	62000	62000	60400	80300	43300	61800	61029.22	3.42	0	-3358	63400	62600	61100	60300	58800	63000	60700	350	18500	5000	43260	100	1	5000000	3025	17.11	0.28	12	0.17	3536.00	218906.00	504000	20230405	-88.00	59200	20231227	2.20	62000	-2.42	20240102	60400	0.17	20240102	504000	-88.00	20230405	59200	2.20	20231227	0.01	N	017390	5000	350 억	171114	N	N	0	N	N
115	20240102	110313	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	60700	-1100	5	-1.78	326603700	5328	14.98	62000	62000	60700	80300	43300	61800	61299.31	3.42	0	-1685	63400	62600	61100	60300	58800	63000	60700	350	18500	5000	43260	100	1	5000000	3035	17.17	0.28	12	0.11	3536.00	218906.00	504000	20230405	-87.96	59200	20231227	2.53	62000	-2.10	20240102	60700	0.00	20240102	504000	-87.96	20230405	59200	2.53	20231227	0.01	N	017390	5000	350 억	171114	N	N	0	N	N
116	20240102	100308	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	61200	-600	5	-0.97	101507000	1643	4.62	62000	62000	61200	80300	43300	61800	61781.47	3.42	0	-454	63400	62600	61100	60300	58800	63000	60700	350	18500	5000	43260	100	1	5000000	3060	17.31	0.28	12	0.03	3536.00	218906.00	504000	20230405	-87.86	59200	20231227	3.38	62000	-1.29	20240102	61200	0.00	20240102	504000	-87.86	20230405	59200	3.38	20231227	0.01	N	017390	5000	350 억	171114	N	N	0	N	N
117	20240102	090306	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	61800	0	3	0.00	0	0	0.00	0	0	0	80300	43300	61800	0.00	3.42	0	0	63400	62600	61100	60300	58800	63000	60700	350	18500	5000	43260	100	1	5000000	3090	17.48	0.28	12	0.00	3536.00	218906.00	504000	20230405	-87.74	59200	20231227	4.39	0	0.00	0	0	0.00	0	504000	-87.74	20230405	59200	4.39	20231227	0.01	N	017390	5000	350 억	171114	N	N	0	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History