KissMeData/017390/price/prices-20241101.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	160339	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	52000	-200	5	-0.38	363010600	6998	253.55	52000	52200	51800	67800	36600	52200	51873.48	1.76	-1437	52600	52400	52100	51900	51600	52450	51950	350	15600	5000	38620	100	1	5000000	2600	12.91	0.23	12	0.14	4029.00	221474.00	64500	20240104	-19.38	49850	20241115	4.31	64500	-19.38	20240104	49850	4.31	20241115	64500	-19.38	20240104	49850	4.31	20241115	0.00	N	017390	5000	350 억	87911	N	N	0	N	N
3	20241129	150342	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	52000	-200	5	-0.38	350688600	6761	244.96	52000	52200	51800	67800	36600	52200	51869.34	1.76	-1287	52600	52400	52100	51900	51600	52450	51950	350	15600	5000	38620	100	1	5000000	2600	12.91	0.23	12	0.14	4029.00	221474.00	64500	20240104	-19.38	49850	20241115	4.31	64500	-19.38	20240104	49850	4.31	20241115	64500	-19.38	20240104	49850	4.31	20241115	0.00	N	017390	5000	350 억	87911	N	N	0	N	N
4	20241129	140340	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	51900	-300	5	-0.57	285606900	5505	199.46	52000	52200	51800	67800	36600	52200	51881.36	1.76	-1296	52600	52400	52100	51900	51600	52450	51950	350	15600	5000	38620	100	1	5000000	2595	12.88	0.23	12	0.11	4029.00	221474.00	64500	20240104	-19.53	49850	20241115	4.11	64500	-19.53	20240104	49850	4.11	20241115	64500	-19.53	20240104	49850	4.11	20241115	0.00	N	017390	5000	350 억	87911	N	N	0	N	N
5	20241129	130342	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	51900	-300	5	-0.57	272174300	5246	190.07	52000	52200	51800	67800	36600	52200	51882.25	1.76	-1271	52600	52400	52100	51900	51600	52450	51950	350	15600	5000	38620	100	1	5000000	2595	12.88	0.23	12	0.10	4029.00	221474.00	64500	20240104	-19.53	49850	20241115	4.11	64500	-19.53	20240104	49850	4.11	20241115	64500	-19.53	20240104	49850	4.11	20241115	0.00	N	017390	5000	350 억	87911	N	N	0	N	N
6	20241129	120343	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	51900	-300	5	-0.57	253614600	4888	177.10	52000	52200	51800	67800	36600	52200	51885.15	1.76	-1251	52600	52400	52100	51900	51600	52450	51950	350	15600	5000	38620	100	1	5000000	2595	12.88	0.23	12	0.10	4029.00	221474.00	64500	20240104	-19.53	49850	20241115	4.11	64500	-19.53	20240104	49850	4.11	20241115	64500	-19.53	20240104	49850	4.11	20241115	0.00	N	017390	5000	350 억	87911	N	N	0	N	N
7	20241129	110342	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	51900	-300	5	-0.57	230374000	4440	160.87	52000	52200	51800	67800	36600	52200	51886.04	1.76	-1120	52600	52400	52100	51900	51600	52450	51950	350	15600	5000	38620	100	1	5000000	2595	12.88	0.23	12	0.09	4029.00	221474.00	64500	20240104	-19.53	49850	20241115	4.11	64500	-19.53	20240104	49850	4.11	20241115	64500	-19.53	20240104	49850	4.11	20241115	0.00	N	017390	5000	350 억	87911	N	N	0	N	N
8	20241129	100342	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	51900	-300	5	-0.57	131323000	2529	91.63	52000	52200	51800	67800	36600	52200	51926.85	1.76	-351	52600	52400	52100	51900	51600	52450	51950	350	15600	5000	38620	100	1	5000000	2595	12.88	0.23	12	0.05	4029.00	221474.00	64500	20240104	-19.53	49850	20241115	4.11	64500	-19.53	20240104	49850	4.11	20241115	64500	-19.53	20240104	49850	4.11	20241115	0.00	N	017390	5000	350 억	87911	N	N	0	N	N
9	20241129	090342	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	52000	-200	5	-0.38	12220000	235	8.51	52000	52000	52000	67800	36600	52200	52000.00	1.76	-54	52600	52400	52100	51900	51600	52450	51950	350	15600	5000	38620	100	1	5000000	2600	12.91	0.23	12	0.00	4029.00	221474.00	64500	20240104	-19.38	49850	20241115	4.31	64500	-19.38	20240104	49850	4.31	20241115	64500	-19.38	20240104	49850	4.31	20241115	0.00	N	017390	5000	350 억	87911	N	N	0	N	N
10	20241128	160338	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	52200	200	2	0.38	143748600	2760	64.86	52200	52300	51800	67600	36400	52000	52082.61	1.75	513	52600	52300	51900	51600	51200	52450	51750	350	15600	5000	38480	100	1	5000000	2610	12.96	0.24	12	0.06	4029.00	221474.00	64500	20240104	-19.07	49850	20241115	4.71	64500	-19.07	20240104	49850	4.71	20241115	64500	-19.07	20240104	49850	4.71	20241115	0.00	N	017390	5000	350 억	87665	N	N	1	N	N
11	20241128	150345	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	52100	100	2	0.19	126053900	2421	56.90	52200	52300	51800	67600	36400	52000	52066.87	1.75	391	52600	52300	51900	51600	51200	52450	51750	350	15600	5000	38480	100	1	5000000	2605	12.93	0.24	12	0.05	4029.00	221474.00	64500	20240104	-19.22	49850	20241115	4.51	64500	-19.22	20240104	49850	4.51	20241115	64500	-19.22	20240104	49850	4.51	20241115	0.00	N	017390	5000	350 억	87665	N	N	1	N	N
12	20241128	140346	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	52100	100	2	0.19	119853700	2302	54.10	52200	52300	51800	67600	36400	52000	52065.03	1.75	391	52600	52300	51900	51600	51200	52450	51750	350	15600	5000	38480	100	1	5000000	2605	12.93	0.24	12	0.05	4029.00	221474.00	64500	20240104	-19.22	49850	20241115	4.51	64500	-19.22	20240104	49850	4.51	20241115	64500	-19.22	20240104	49850	4.51	20241115	0.00	N	017390	5000	350 억	87665	N	N	1	N	N
13	20241128	130342	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	52100	100	2	0.19	105421900	2025	47.59	52200	52300	51800	67600	36400	52000	52060.20	1.75	370	52600	52300	51900	51600	51200	52450	51750	350	15600	5000	38480	100	1	5000000	2605	12.93	0.24	12	0.04	4029.00	221474.00	64500	20240104	-19.22	49850	20241115	4.51	64500	-19.22	20240104	49850	4.51	20241115	64500	-19.22	20240104	49850	4.51	20241115	0.00	N	017390	5000	350 억	87665	N	N	1	N	N
14	20241128	120344	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	52100	100	2	0.19	68645200	1320	31.02	52200	52200	51800	67600	36400	52000	52003.94	1.75	326	52600	52300	51900	51600	51200	52450	51750	350	15600	5000	38480	100	1	5000000	2605	12.93	0.24	12	0.03	4029.00	221474.00	64500	20240104	-19.22	49850	20241115	4.51	64500	-19.22	20240104	49850	4.51	20241115	64500	-19.22	20240104	49850	4.51	20241115	0.00	N	017390	5000	350 억	87665	N	N	1	N	N
15	20241128	110348	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	52200	200	2	0.38	54369700	1046	24.58	52200	52200	51800	67600	36400	52000	51978.68	1.75	453	52600	52300	51900	51600	51200	52450	51750	350	15600	5000	38480	100	1	5000000	2610	12.96	0.24	12	0.02	4029.00	221474.00	64500	20240104	-19.07	49850	20241115	4.71	64500	-19.07	20240104	49850	4.71	20241115	64500	-19.07	20240104	49850	4.71	20241115	0.00	N	017390	5000	350 억	87665	N	N	1	N	N
16	20241128	100344	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	52000	0	3	0.00	18731700	360	8.46	52200	52200	51800	67600	36400	52000	52032.50	1.75	14	52600	52300	51900	51600	51200	52450	51750	350	15600	5000	38480	100	1	5000000	2600	12.91	0.23	12	0.01	4029.00	221474.00	64500	20240104	-19.38	49850	20241115	4.31	64500	-19.38	20240104	49850	4.31	20241115	64500	-19.38	20240104	49850	4.31	20241115	0.00	N	017390	5000	350 억	87665	N	N	1	N	N
17	20241128	090342	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	51800	-200	5	-0.38	3902800	75	1.76	52200	52200	51800	67600	36400	52000	52037.33	1.75	-2	52600	52300	51900	51600	51200	52450	51750	350	15600	5000	38480	100	1	5000000	2590	12.86	0.23	12	0.00	4029.00	221474.00	64500	20240104	-19.69	49850	20241115	3.91	64500	-19.69	20240104	49850	3.91	20241115	64500	-19.69	20240104	49850	3.91	20241115	0.00	N	017390	5000	350 억	87665	N	N	1	N	N
18	20241127	160335	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	52000	500	2	0.97	221077300	4255	130.04	51500	52200	51500	66900	36100	51500	51957.05	1.77	-549	52100	51800	51600	51300	51100	51750	51250	350	15400	5000	38110	100	1	5000000	2600	12.91	0.23	12	0.09	4029.00	221474.00	64500	20240104	-19.38	49850	20241115	4.31	64500	-19.38	20240104	49850	4.31	20241115	64500	-19.38	20240104	49850	4.31	20241115	0.00	N	017390	5000	350 억	88264	N	N	1	N	N
19	20241127	150340	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	51900	400	2	0.78	186136800	3582	109.47	51500	52200	51500	66900	36100	51500	51964.49	1.77	-486	52100	51800	51600	51300	51100	51750	51250	350	15400	5000	38110	100	1	5000000	2595	12.88	0.23	12	0.07	4029.00	221474.00	64500	20240104	-19.53	49850	20241115	4.11	64500	-19.53	20240104	49850	4.11	20241115	64500	-19.53	20240104	49850	4.11	20241115	0.00	N	017390	5000	350 억	88264	N	N	0	N	N
20	20241127	140341	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	52000	500	2	0.97	166361700	3202	97.86	51500	52200	51500	66900	36100	51500	51955.56	1.77	-508	52100	51800	51600	51300	51100	51750	51250	350	15400	5000	38110	100	1	5000000	2600	12.91	0.23	12	0.06	4029.00	221474.00	64500	20240104	-19.38	49850	20241115	4.31	64500	-19.38	20240104	49850	4.31	20241115	64500	-19.38	20240104	49850	4.31	20241115	0.00	N	017390	5000	350 억	88264	N	N	0	N	N
21	20241127	130337	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	52200	700	2	1.36	157979100	3041	92.94	51500	52200	51500	66900	36100	51500	51949.72	1.77	-538	52100	51800	51600	51300	51100	51750	51250	350	15400	5000	38110	100	1	5000000	2610	12.96	0.24	12	0.06	4029.00	221474.00	64500	20240104	-19.07	49850	20241115	4.71	64500	-19.07	20240104	49850	4.71	20241115	64500	-19.07	20240104	49850	4.71	20241115	0.00	N	017390	5000	350 억	88264	N	N	0	N	N
22	20241127	120342	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	51900	400	2	0.78	66672900	1287	39.33	51500	51900	51500	66900	36100	51500	51804.90	1.77	-366	52100	51800	51600	51300	51100	51750	51250	350	15400	5000	38110	100	1	5000000	2595	12.88	0.23	12	0.03	4029.00	221474.00	64500	20240104	-19.53	49850	20241115	4.11	64500	-19.53	20240104	49850	4.11	20241115	64500	-19.53	20240104	49850	4.11	20241115	0.00	N	017390	5000	350 억	88264	N	N	0	N	N
23	20241127	110341	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	51900	400	2	0.78	29555200	571	17.45	51500	51900	51500	66900	36100	51500	51760.42	1.77	-338	52100	51800	51600	51300	51100	51750	51250	350	15400	5000	38110	100	1	5000000	2595	12.88	0.23	12	0.01	4029.00	221474.00	64500	20240104	-19.53	49850	20241115	4.11	64500	-19.53	20240104	49850	4.11	20241115	64500	-19.53	20240104	49850	4.11	20241115	0.00	N	017390	5000	350 억	88264	N	N	0	N	N
24	20241127	100339	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	51800	300	2	0.58	21840900	422	12.90	51500	51900	51500	66900	36100	51500	51755.69	1.77	-332	52100	51800	51600	51300	51100	51750	51250	350	15400	5000	38110	100	1	5000000	2590	12.86	0.23	12	0.01	4029.00	221474.00	64500	20240104	-19.69	49850	20241115	3.91	64500	-19.69	20240104	49850	3.91	20241115	64500	-19.69	20240104	49850	3.91	20241115	0.00	N	017390	5000	350 억	88264	N	N	0	N	N
25	20241127	090339	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	51500	0	3	0.00	1442000	28	0.86	51500	51500	51500	66900	36100	51500	51500.00	1.77	-14	52100	51800	51600	51300	51100	51750	51250	350	15400	5000	38110	100	1	5000000	2575	12.78	0.23	12	0.00	4029.00	221474.00	64500	20240104	-20.16	49850	20241115	3.31	64500	-20.16	20240104	49850	3.31	20241115	64500	-20.16	20240104	49850	3.31	20241115	0.00	N	017390	5000	350 억	88264	N	N	0	N	N
26	20241126	160340	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	51500	100	2	0.19	168467200	3267	72.49	51500	51900	51400	66800	36000	51400	51566.33	1.77	1	52333	51866	51633	51166	50933	51750	51050	350	15400	5000	38030	100	1	5000000	2575	12.78	0.23	12	0.07	4029.00	221474.00	64500	20240104	-20.16	49850	20241115	3.31	64500	-20.16	20240104	49850	3.31	20241115	64500	-20.16	20240104	49850	3.31	20241115	0.00	N	017390	5000	350 억	88321	N	N	0	N	N
27	20241126	150338	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	51400	0	3	0.00	166713800	3233	71.73	51500	51900	51400	66800	36000	51400	51566.29	1.77	30	52333	51866	51633	51166	50933	51750	51050	350	15400	5000	38030	100	1	5000000	2570	12.76	0.23	12	0.06	4029.00	221474.00	64500	20240104	-20.31	49850	20241115	3.11	64500	-20.31	20240104	49850	3.11	20241115	64500	-20.31	20240104	49850	3.11	20241115	0.00	N	017390	5000	350 억	88321	N	N	0	N	N
28	20241126	140337	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	51500	100	2	0.19	123291300	2390	53.03	51500	51900	51400	66800	36000	51400	51586.32	1.77	126	52333	51866	51633	51166	50933	51750	51050	350	15400	5000	38030	100	1	5000000	2575	12.78	0.23	12	0.05	4029.00	221474.00	64500	20240104	-20.16	49850	20241115	3.31	64500	-20.16	20240104	49850	3.31	20241115	64500	-20.16	20240104	49850	3.31	20241115	0.00	N	017390	5000	350 억	88321	N	N	0	N	N
29	20241126	130337	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	51800	400	2	0.78	77813700	1507	33.44	51500	51900	51400	66800	36000	51400	51634.84	1.77	75	52333	51866	51633	51166	50933	51750	51050	350	15400	5000	38030	100	1	5000000	2590	12.86	0.23	12	0.03	4029.00	221474.00	64500	20240104	-19.69	49850	20241115	3.91	64500	-19.69	20240104	49850	3.91	20241115	64500	-19.69	20240104	49850	3.91	20241115	0.00	N	017390	5000	350 억	88321	N	N	0	N	N
30	20241126	120340	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	51600	200	2	0.39	53011900	1026	22.76	51500	51900	51400	66800	36000	51400	51668.52	1.77	41	52333	51866	51633	51166	50933	51750	51050	350	15400	5000	38030	100	1	5000000	2580	12.81	0.23	12	0.02	4029.00	221474.00	64500	20240104	-20.00	49850	20241115	3.51	64500	-20.00	20240104	49850	3.51	20241115	64500	-20.00	20240104	49850	3.51	20241115	0.00	N	017390	5000	350 억	88321	N	N	0	N	N
31	20241126	110343	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	51800	400	2	0.78	39179800	758	16.82	51500	51900	51400	66800	36000	51400	51688.39	1.77	-39	52333	51866	51633	51166	50933	51750	51050	350	15400	5000	38030	100	1	5000000	2590	12.86	0.23	12	0.02	4029.00	221474.00	64500	20240104	-19.69	49850	20241115	3.91	64500	-19.69	20240104	49850	3.91	20241115	64500	-19.69	20240104	49850	3.91	20241115	0.00	N	017390	5000	350 억	88321	N	N	0	N	N
32	20241126	100341	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	51800	400	2	0.78	16068000	311	6.90	51500	51900	51400	66800	36000	51400	51665.59	1.77	-9	52333	51866	51633	51166	50933	51750	51050	350	15400	5000	38030	100	1	5000000	2590	12.86	0.23	12	0.01	4029.00	221474.00	64500	20240104	-19.69	49850	20241115	3.91	64500	-19.69	20240104	49850	3.91	20241115	64500	-19.69	20240104	49850	3.91	20241115	0.00	N	017390	5000	350 억	88321	N	N	0	N	N
33	20241126	090338	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	51500	100	2	0.19	566500	11	0.24	51500	51500	51500	66800	36000	51400	51500.00	1.77	7	52333	51866	51633	51166	50933	51750	51050	350	15400	5000	38030	100	1	5000000	2575	12.78	0.23	12	0.00	4029.00	221474.00	64500	20240104	-20.16	49850	20241115	3.31	64500	-20.16	20240104	49850	3.31	20241115	64500	-20.16	20240104	49850	3.31	20241115	0.00	N	017390	5000	350 억	88321	N	N	0	N	N
34	20241125	160332	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	51400	-300	5	-0.58	232356800	4502	72.77	51700	52100	51400	67200	36200	51700	51611.91	1.76	447	52566	52132	51866	51432	51166	52050	51350	350	15500	5000	38250	100	1	5000000	2570	12.76	0.23	12	0.09	4029.00	221474.00	64500	20240104	-20.31	49850	20241115	3.11	64500	-20.31	20240104	49850	3.11	20241115	64500	-20.31	20240104	49850	3.11	20241115	0.00	N	017390	5000	350 억	87948	N	N	0	N	N
35	20241125	150337	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	51500	-200	5	-0.39	191038300	3699	59.79	51700	52100	51400	67200	36200	51700	51645.93	1.76	605	52566	52132	51866	51432	51166	52050	51350	350	15500	5000	38250	100	1	5000000	2575	12.78	0.23	12	0.07	4029.00	221474.00	64500	20240104	-20.16	49850	20241115	3.31	64500	-20.16	20240104	49850	3.31	20241115	64500	-20.16	20240104	49850	3.31	20241115	0.00	N	017390	5000	350 억	87948	N	N	0	N	N
36	20241125	140337	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	51600	-100	5	-0.19	148765400	2880	46.55	51700	52100	51400	67200	36200	51700	51654.65	1.76	177	52566	52132	51866	51432	51166	52050	51350	350	15500	5000	38250	100	1	5000000	2580	12.81	0.23	12	0.06	4029.00	221474.00	64500	20240104	-20.00	49850	20241115	3.51	64500	-20.00	20240104	49850	3.51	20241115	64500	-20.00	20240104	49850	3.51	20241115	0.00	N	017390	5000	350 억	87948	N	N	0	N	N
37	20241125	130335	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	51800	100	2	0.19	117277500	2270	36.69	51700	52100	51400	67200	36200	51700	51664.10	1.76	122	52566	52132	51866	51432	51166	52050	51350	350	15500	5000	38250	100	1	5000000	2590	12.86	0.23	12	0.05	4029.00	221474.00	64500	20240104	-19.69	49850	20241115	3.91	64500	-19.69	20240104	49850	3.91	20241115	64500	-19.69	20240104	49850	3.91	20241115	0.00	N	017390	5000	350 억	87948	N	N	0	N	N
38	20241125	120338	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	51700	0	3	0.00	96135200	1860	30.06	51700	52100	51400	67200	36200	51700	51685.59	1.76	32	52566	52132	51866	51432	51166	52050	51350	350	15500	5000	38250	100	1	5000000	2585	12.83	0.23	12	0.04	4029.00	221474.00	64500	20240104	-19.84	49850	20241115	3.71	64500	-19.84	20240104	49850	3.71	20241115	64500	-19.84	20240104	49850	3.71	20241115	0.00	N	017390	5000	350 억	87948	N	N	0	N	N
39	20241125	110337	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	51600	-100	5	-0.19	70388300	1361	22.00	51700	52100	51400	67200	36200	51700	51718.07	1.76	-208	52566	52132	51866	51432	51166	52050	51350	350	15500	5000	38250	100	1	5000000	2580	12.81	0.23	12	0.03	4029.00	221474.00	64500	20240104	-20.00	49850	20241115	3.51	64500	-20.00	20240104	49850	3.51	20241115	64500	-20.00	20240104	49850	3.51	20241115	0.00	N	017390	5000	350 억	87948	N	N	0	N	N
40	20241125	100332	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	51800	100	2	0.19	29621700	571	9.23	51700	52100	51700	67200	36200	51700	51876.88	1.76	-264	52566	52132	51866	51432	51166	52050	51350	350	15500	5000	38250	100	1	5000000	2590	12.86	0.23	12	0.01	4029.00	221474.00	64500	20240104	-19.69	49850	20241115	3.91	64500	-19.69	20240104	49850	3.91	20241115	64500	-19.69	20240104	49850	3.91	20241115	0.00	N	017390	5000	350 억	87948	N	N	0	N	N
41	20241125	090333	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	51700	0	3	0.00	51700	1	0.02	51700	51700	51700	67200	36200	51700	51700.00	1.76	0	52566	52132	51866	51432	51166	52050	51350	350	15500	5000	38250	100	1	5000000	2585	12.83	0.23	12	0.00	4029.00	221474.00	64500	20240104	-19.84	49850	20241115	3.71	64500	-19.84	20240104	49850	3.71	20241115	64500	-19.84	20240104	49850	3.71	20241115	0.00	N	017390	5000	350 억	87948	N	N	0	N	N
42	20241122	160320	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	51700	400	2	0.78	321292100	6183	188.05	51700	52300	51600	66600	36000	51300	51963.96	1.75	246	51900	51600	51300	51000	50700	51750	51150	350	15300	5000	37960	100	1	5000000	2585	12.83	0.23	12	0.12	4029.00	221474.00	64500	20240104	-19.84	49850	20241115	3.71	64500	-19.84	20240104	49850	3.71	20241115	64500	-19.84	20240104	49850	3.71	20241115	0.00	N	017390	5000	350 억	87706	N	N	0	N	N
43	20241122	150318	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	51700	400	2	0.78	301374300	5798	176.34	51700	52300	51600	66600	36000	51300	51979.01	1.75	393	51900	51600	51300	51000	50700	51750	51150	350	15300	5000	37960	100	1	5000000	2585	12.83	0.23	12	0.12	4029.00	221474.00	64500	20240104	-19.84	49850	20241115	3.71	64500	-19.84	20240104	49850	3.71	20241115	64500	-19.84	20240104	49850	3.71	20241115	0.00	N	017390	5000	350 억	87706	N	N	0	N	N
44	20241122	140323	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	51900	600	2	1.17	281042600	5405	164.39	51700	52300	51600	66600	36000	51300	51996.78	1.75	446	51900	51600	51300	51000	50700	51750	51150	350	15300	5000	37960	100	1	5000000	2595	12.88	0.23	12	0.11	4029.00	221474.00	64500	20240104	-19.53	49850	20241115	4.11	64500	-19.53	20240104	49850	4.11	20241115	64500	-19.53	20240104	49850	4.11	20241115	0.00	N	017390	5000	350 억	87706	N	N	0	N	N
45	20241122	130322	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	52000	700	2	1.36	244706200	4704	143.07	51700	52300	51600	66600	36000	51300	52020.88	1.75	457	51900	51600	51300	51000	50700	51750	51150	350	15300	5000	37960	100	1	5000000	2600	12.91	0.23	12	0.09	4029.00	221474.00	64500	20240104	-19.38	49850	20241115	4.31	64500	-19.38	20240104	49850	4.31	20241115	64500	-19.38	20240104	49850	4.31	20241115	0.00	N	017390	5000	350 억	87706	N	N	0	N	N
46	20241122	120322	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	52000	700	2	1.36	243041600	4672	142.09	51700	52300	51600	66600	36000	51300	52020.89	1.75	463	51900	51600	51300	51000	50700	51750	51150	350	15300	5000	37960	100	1	5000000	2600	12.91	0.23	12	0.09	4029.00	221474.00	64500	20240104	-19.38	49850	20241115	4.31	64500	-19.38	20240104	49850	4.31	20241115	64500	-19.38	20240104	49850	4.31	20241115	0.00	N	017390	5000	350 억	87706	N	N	0	N	N
47	20241122	110321	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	52200	900	2	1.75	234976900	4517	137.38	51700	52300	51600	66600	36000	51300	52020.57	1.75	478	51900	51600	51300	51000	50700	51750	51150	350	15300	5000	37960	100	1	5000000	2610	12.96	0.24	12	0.09	4029.00	221474.00	64500	20240104	-19.07	49850	20241115	4.71	64500	-19.07	20240104	49850	4.71	20241115	64500	-19.07	20240104	49850	4.71	20241115	0.00	N	017390	5000	350 억	87706	N	N	0	N	N
48	20241122	100325	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	52200	900	2	1.75	172588100	3319	100.94	51700	52300	51600	66600	36000	51300	52000.03	1.75	429	51900	51600	51300	51000	50700	51750	51150	350	15300	5000	37960	100	1	5000000	2610	12.96	0.24	12	0.07	4029.00	221474.00	64500	20240104	-19.07	49850	20241115	4.71	64500	-19.07	20240104	49850	4.71	20241115	64500	-19.07	20240104	49850	4.71	20241115	0.00	N	017390	5000	350 억	87706	N	N	0	N	N
49	20241122	090322	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	51900	600	2	1.17	49170900	950	28.89	51700	51900	51600	66600	36000	51300	51758.84	1.75	-26	51900	51600	51300	51000	50700	51750	51150	350	15300	5000	37960	100	1	5000000	2595	12.88	0.23	12	0.02	4029.00	221474.00	64500	20240104	-19.53	49850	20241115	4.11	64500	-19.53	20240104	49850	4.11	20241115	64500	-19.53	20240104	49850	4.11	20241115	0.00	N	017390	5000	350 억	87706	N	N	0	N	N
50	20241121	160320	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	51300	200	2	0.39	168512000	3288	275.84	51000	51600	51000	66400	35800	51100	51250.61	1.76	-100	51633	51366	51133	50866	50633	51350	50850	350	15300	5000	37810	100	1	5000000	2565	12.73	0.23	12	0.07	4029.00	221474.00	64500	20240104	-20.47	49850	20241115	2.91	64500	-20.47	20240104	49850	2.91	20241115	64500	-20.47	20240104	49850	2.91	20241115	0.00	N	017390	5000	350 억	87847	N	N	0	N	N
51	20241121	150325	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	51500	400	2	0.78	160289900	3128	262.42	51000	51600	51000	66400	35800	51100	51243.57	1.76	-93	51633	51366	51133	50866	50633	51350	50850	350	15300	5000	37810	100	1	5000000	2575	12.78	0.23	12	0.06	4029.00	221474.00	64500	20240104	-20.16	49850	20241115	3.31	64500	-20.16	20240104	49850	3.31	20241115	64500	-20.16	20240104	49850	3.31	20241115	0.00	N	017390	5000	350 억	87847	N	N	0	N	N
52	20241121	140326	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	51600	500	2	0.98	149018200	2909	244.04	51000	51600	51000	66400	35800	51100	51226.61	1.76	-104	51633	51366	51133	50866	50633	51350	50850	350	15300	5000	37810	100	1	5000000	2580	12.81	0.23	12	0.06	4029.00	221474.00	64500	20240104	-20.00	49850	20241115	3.51	64500	-20.00	20240104	49850	3.51	20241115	64500	-20.00	20240104	49850	3.51	20241115	0.00	N	017390	5000	350 억	87847	N	N	0	N	N
53	20241121	130324	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	51400	300	2	0.59	108060100	2114	177.35	51000	51400	51000	66400	35800	51100	51116.41	1.76	-36	51633	51366	51133	50866	50633	51350	50850	350	15300	5000	37810	100	1	5000000	2570	12.76	0.23	12	0.04	4029.00	221474.00	64500	20240104	-20.31	49850	20241115	3.11	64500	-20.31	20240104	49850	3.11	20241115	64500	-20.31	20240104	49850	3.11	20241115	0.00	N	017390	5000	350 억	87847	N	N	0	N	N
54	20241121	120323	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	51300	200	2	0.39	94833900	1856	155.70	51000	51300	51000	66400	35800	51100	51095.85	1.76	-84	51633	51366	51133	50866	50633	51350	50850	350	15300	5000	37810	100	1	5000000	2565	12.73	0.23	12	0.04	4029.00	221474.00	64500	20240104	-20.47	49850	20241115	2.91	64500	-20.47	20240104	49850	2.91	20241115	64500	-20.47	20240104	49850	2.91	20241115	0.00	N	017390	5000	350 억	87847	N	N	0	N	N
55	20241121	110323	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	51100	0	3	0.00	86904100	1701	142.70	51000	51300	51000	66400	35800	51100	51090.01	1.76	7	51633	51366	51133	50866	50633	51350	50850	350	15300	5000	37810	100	1	5000000	2555	12.68	0.23	12	0.03	4029.00	221474.00	64500	20240104	-20.78	49850	20241115	2.51	64500	-20.78	20240104	49850	2.51	20241115	64500	-20.78	20240104	49850	2.51	20241115	0.00	N	017390	5000	350 억	87847	N	N	0	N	N
56	20241121	100325	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	51100	0	3	0.00	51141800	1001	83.98	51000	51300	51000	66400	35800	51100	51090.71	1.76	-67	51633	51366	51133	50866	50633	51350	50850	350	15300	5000	37810	100	1	5000000	2555	12.68	0.23	12	0.02	4029.00	221474.00	64500	20240104	-20.78	49850	20241115	2.51	64500	-20.78	20240104	49850	2.51	20241115	64500	-20.78	20240104	49850	2.51	20241115	0.00	N	017390	5000	350 억	87847	N	N	0	N	N
57	20241121	090323	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	51000	-100	5	-0.20	6427800	126	10.57	51000	51300	51000	66400	35800	51100	51014.29	1.76	-22	51633	51366	51133	50866	50633	51350	50850	350	15300	5000	37810	100	1	5000000	2550	12.66	0.23	12	0.00	4029.00	221474.00	64500	20240104	-20.93	49850	20241115	2.31	64500	-20.93	20240104	49850	2.31	20241115	64500	-20.93	20240104	49850	2.31	20241115	0.00	N	017390	5000	350 억	87847	N	N	0	N	N
58	20241120	160321	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	51100	0	3	0.00	61069700	1192	18.78	51100	51400	50900	66400	35800	51100	51232.97	1.76	-144	51566	51332	50966	50732	50366	51450	50850	350	15300	5000	37810	100	1	5000000	2555	12.68	0.23	12	0.02	4029.00	221474.00	64500	20240104	-20.78	49850	20241115	2.51	64500	-20.78	20240104	49850	2.51	20241115	64500	-20.78	20240104	49850	2.51	20241115	0.00	N	017390	5000	350 억	87982	N	N	0	N	N
59	20241120	150326	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	51300	200	2	0.39	53811500	1050	16.55	51100	51400	50900	66400	35800	51100	51249.05	1.76	-85	51566	51332	50966	50732	50366	51450	50850	350	15300	5000	37810	100	1	5000000	2565	12.73	0.23	12	0.02	4029.00	221474.00	64500	20240104	-20.47	49850	20241115	2.91	64500	-20.47	20240104	49850	2.91	20241115	64500	-20.47	20240104	49850	2.91	20241115	0.00	N	017390	5000	350 억	87982	N	N	0	N	N
60	20241120	140326	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	51200	100	2	0.20	51045100	996	15.69	51100	51400	50900	66400	35800	51100	51250.10	1.76	-82	51566	51332	50966	50732	50366	51450	50850	350	15300	5000	37810	100	1	5000000	2560	12.71	0.23	12	0.02	4029.00	221474.00	64500	20240104	-20.62	49850	20241115	2.71	64500	-20.62	20240104	49850	2.71	20241115	64500	-20.62	20240104	49850	2.71	20241115	0.00	N	017390	5000	350 억	87982	N	N	0	N	N
61	20241120	130328	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	51400	300	2	0.59	49558700	967	15.24	51100	51400	50900	66400	35800	51100	51249.95	1.76	-81	51566	51332	50966	50732	50366	51450	50850	350	15300	5000	37810	100	1	5000000	2570	12.76	0.23	12	0.02	4029.00	221474.00	64500	20240104	-20.31	49850	20241115	3.11	64500	-20.31	20240104	49850	3.11	20241115	64500	-20.31	20240104	49850	3.11	20241115	0.00	N	017390	5000	350 억	87982	N	N	0	N	N
62	20241120	120328	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	51400	300	2	0.59	34304300	670	10.56	51100	51400	50900	66400	35800	51100	51200.45	1.76	-55	51566	51332	50966	50732	50366	51450	50850	350	15300	5000	37810	100	1	5000000	2570	12.76	0.23	12	0.01	4029.00	221474.00	64500	20240104	-20.31	49850	20241115	3.11	64500	-20.31	20240104	49850	3.11	20241115	64500	-20.31	20240104	49850	3.11	20241115	0.00	N	017390	5000	350 억	87982	N	N	0	N	N
63	20241120	110326	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	51200	100	2	0.20	25214700	493	7.77	51100	51400	50900	66400	35800	51100	51145.44	1.76	-29	51566	51332	50966	50732	50366	51450	50850	350	15300	5000	37810	100	1	5000000	2560	12.71	0.23	12	0.01	4029.00	221474.00	64500	20240104	-20.62	49850	20241115	2.71	64500	-20.62	20240104	49850	2.71	20241115	64500	-20.62	20240104	49850	2.71	20241115	0.00	N	017390	5000	350 억	87982	N	N	0	N	N
64	20241120	100326	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	51100	0	3	0.00	12697400	249	3.92	51100	51100	50900	66400	35800	51100	50993.57	1.76	5	51566	51332	50966	50732	50366	51450	50850	350	15300	5000	37810	100	1	5000000	2555	12.68	0.23	12	0.00	4029.00	221474.00	64500	20240104	-20.78	49850	20241115	2.51	64500	-20.78	20240104	49850	2.51	20241115	64500	-20.78	20240104	49850	2.51	20241115	0.00	N	017390	5000	350 억	87982	N	N	0	N	N
65	20241120	090325	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	51000	-100	5	-0.20	1328200	26	0.41	51100	51100	51000	66400	35800	51100	51084.62	1.76	0	51566	51332	50966	50732	50366	51450	50850	350	15300	5000	37810	100	1	5000000	2550	12.66	0.23	12	0.00	4029.00	221474.00	64500	20240104	-20.93	49850	20241115	2.31	64500	-20.93	20240104	49850	2.31	20241115	64500	-20.93	20240104	49850	2.31	20241115	0.00	N	017390	5000	350 억	87982	N	N	0	N	N
66	20241119	160312	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	51100	400	2	0.79	322994800	6344	186.81	50700	51200	50600	65900	35500	50700	50913.43	1.77	-541	51300	51000	50600	50300	49900	51150	50450	350	15200	5000	37510	100	1	5000000	2555	12.68	0.23	12	0.13	4029.00	221474.00	64500	20240104	-20.78	49850	20241115	2.51	64500	-20.78	20240104	49850	2.51	20241115	64500	-20.78	20240104	49850	2.51	20241115	0.01	N	017390	5000	350 억	88551	N	N	0	N	N
67	20241119	150316	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	51000	300	2	0.59	311502700	6119	180.18	50700	51100	50600	65900	35500	50700	50907.45	1.77	-614	51300	51000	50600	50300	49900	51150	50450	350	15200	5000	37510	100	1	5000000	2550	12.66	0.23	12	0.12	4029.00	221474.00	64500	20240104	-20.93	49850	20241115	2.31	64500	-20.93	20240104	49850	2.31	20241115	64500	-20.93	20240104	49850	2.31	20241115	0.01	N	017390	5000	350 억	88551	N	N	0	N	N
68	20241119	140314	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	50900	200	2	0.39	97737800	1925	56.68	50700	50900	50600	65900	35500	50700	50772.88	1.77	-150	51300	51000	50600	50300	49900	51150	50450	350	15200	5000	37510	100	1	5000000	2545	12.63	0.23	12	0.04	4029.00	221474.00	64500	20240104	-21.09	49850	20241115	2.11	64500	-21.09	20240104	49850	2.11	20241115	64500	-21.09	20240104	49850	2.11	20241115	0.01	N	017390	5000	350 억	88551	N	N	0	N	N
69	20241119	130315	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	50900	200	2	0.39	87425000	1722	50.71	50700	50900	50600	65900	35500	50700	50769.45	1.77	-142	51300	51000	50600	50300	49900	51150	50450	350	15200	5000	37510	100	1	5000000	2545	12.63	0.23	12	0.03	4029.00	221474.00	64500	20240104	-21.09	49850	20241115	2.11	64500	-21.09	20240104	49850	2.11	20241115	64500	-21.09	20240104	49850	2.11	20241115	0.01	N	017390	5000	350 억	88551	N	N	0	N	N
70	20241119	120312	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	50900	200	2	0.39	82746600	1630	48.00	50700	50900	50600	65900	35500	50700	50764.79	1.77	-140	51300	51000	50600	50300	49900	51150	50450	350	15200	5000	37510	100	1	5000000	2545	12.63	0.23	12	0.03	4029.00	221474.00	64500	20240104	-21.09	49850	20241115	2.11	64500	-21.09	20240104	49850	2.11	20241115	64500	-21.09	20240104	49850	2.11	20241115	0.01	N	017390	5000	350 억	88551	N	N	0	N	N
71	20241119	110315	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	50800	100	2	0.20	69372200	1367	40.25	50700	50900	50600	65900	35500	50700	50747.77	1.77	-86	51300	51000	50600	50300	49900	51150	50450	350	15200	5000	37510	100	1	5000000	2540	12.61	0.23	12	0.03	4029.00	221474.00	64500	20240104	-21.24	49850	20241115	1.91	64500	-21.24	20240104	49850	1.91	20241115	64500	-21.24	20240104	49850	1.91	20241115	0.01	N	017390	5000	350 억	88551	N	N	0	N	N
72	20241119	100322	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	50600	-100	5	-0.20	44207700	872	25.68	50700	50900	50600	65900	35500	50700	50696.90	1.77	6	51300	51000	50600	50300	49900	51150	50450	350	15200	5000	37510	100	1	5000000	2530	12.56	0.23	12	0.02	4029.00	221474.00	64500	20240104	-21.55	49850	20241115	1.50	64500	-21.55	20240104	49850	1.50	20241115	64500	-21.55	20240104	49850	1.50	20241115	0.01	N	017390	5000	350 억	88551	N	N	0	N	N
73	20241119	090321	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	50700	0	3	0.00	5678600	112	3.30	50700	50800	50700	65900	35500	50700	50701.79	1.77	-21	51300	51000	50600	50300	49900	51150	50450	350	15200	5000	37510	100	1	5000000	2535	12.58	0.23	12	0.00	4029.00	221474.00	64500	20240104	-21.40	49850	20241115	1.71	64500	-21.40	20240104	49850	1.71	20241115	64500	-21.40	20240104	49850	1.71	20241115	0.01	N	017390	5000	350 억	88551	N	N	0	N	N
74	20241118	160313	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	50700	400	2	0.80	171538700	3386	50.39	50300	50900	50200	65300	35300	50300	50661.13	1.78	193	51133	50716	50283	49866	49433	50925	50075	350	15000	5000	37220	100	1	5000000	2535	12.58	0.23	12	0.07	4029.00	221474.00	64500	20240104	-21.40	49850	20241115	1.71	64500	-21.40	20240104	49850	1.71	20241115	64500	-21.40	20240104	49850	1.71	20241115	0.00	N	017390	5000	350 억	88861	N	N	0	N	N
75	20241118	150315	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	50800	500	2	0.99	159062200	3140	46.73	50300	50900	50200	65300	35300	50300	50656.75	1.78	288	51133	50716	50283	49866	49433	50925	50075	350	15000	5000	37220	100	1	5000000	2540	12.61	0.23	12	0.06	4029.00	221474.00	64500	20240104	-21.24	49850	20241115	1.91	64500	-21.24	20240104	49850	1.91	20241115	64500	-21.24	20240104	49850	1.91	20241115	0.00	N	017390	5000	350 억	88861	N	N	0	N	N
76	20241118	140315	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	50700	400	2	0.80	140686000	2778	41.35	50300	50900	50200	65300	35300	50300	50642.91	1.78	300	51133	50716	50283	49866	49433	50925	50075	350	15000	5000	37220	100	1	5000000	2535	12.58	0.23	12	0.06	4029.00	221474.00	64500	20240104	-21.40	49850	20241115	1.71	64500	-21.40	20240104	49850	1.71	20241115	64500	-21.40	20240104	49850	1.71	20241115	0.00	N	017390	5000	350 억	88861	N	N	0	N	N
77	20241118	130314	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	50600	300	2	0.60	131089700	2589	38.53	50300	50900	50200	65300	35300	50300	50633.33	1.78	226	51133	50716	50283	49866	49433	50925	50075	350	15000	5000	37220	100	1	5000000	2530	12.56	0.23	12	0.05	4029.00	221474.00	64500	20240104	-21.55	49850	20241115	1.50	64500	-21.55	20240104	49850	1.50	20241115	64500	-21.55	20240104	49850	1.50	20241115	0.00	N	017390	5000	350 억	88861	N	N	0	N	N
78	20241118	120315	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	50800	500	2	0.99	84975500	1680	25.00	50300	50900	50200	65300	35300	50300	50580.65	1.78	278	51133	50716	50283	49866	49433	50925	50075	350	15000	5000	37220	100	1	5000000	2540	12.61	0.23	12	0.03	4029.00	221474.00	64500	20240104	-21.24	49850	20241115	1.91	64500	-21.24	20240104	49850	1.91	20241115	64500	-21.24	20240104	49850	1.91	20241115	0.00	N	017390	5000	350 억	88861	N	N	0	N	N
79	20241118	110315	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	50800	500	2	0.99	60689800	1202	17.89	50300	50800	50200	65300	35300	50300	50490.68	1.78	231	51133	50716	50283	49866	49433	50925	50075	350	15000	5000	37220	100	1	5000000	2540	12.61	0.23	12	0.02	4029.00	221474.00	64500	20240104	-21.24	49850	20241115	1.91	64500	-21.24	20240104	49850	1.91	20241115	64500	-21.24	20240104	49850	1.91	20241115	0.00	N	017390	5000	350 억	88861	N	N	0	N	N
80	20241118	100316	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	50600	300	2	0.60	39951700	793	11.80	50300	50700	50200	65300	35300	50300	50380.45	1.78	208	51133	50716	50283	49866	49433	50925	50075	350	15000	5000	37220	100	1	5000000	2530	12.56	0.23	12	0.02	4029.00	221474.00	64500	20240104	-21.55	49850	20241115	1.50	64500	-21.55	20240104	49850	1.50	20241115	64500	-21.55	20240104	49850	1.50	20241115	0.00	N	017390	5000	350 억	88861	N	N	0	N	N
81	20241118	090312	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	50200	-100	5	-0.20	8287700	165	2.46	50300	50300	50200	65300	35300	50300	50228.48	1.78	120	51133	50716	50283	49866	49433	50925	50075	350	15000	5000	37220	100	1	5000000	2510	12.46	0.23	12	0.00	4029.00	221474.00	64500	20240104	-22.17	49850	20241115	0.70	64500	-22.17	20240104	49850	0.70	20241115	64500	-22.17	20240104	49850	0.70	20241115	0.00	N	017390	5000	350 억	88861	N	N	0	N	N
82	20241115	160321	55	60.00	KOSPI	신저가	전기.가스업	N	N	N	Y	60	N	50300	-100	5	-0.20	336339050	6717	105.00	50200	50700	49850	65500	35300	50400	50072.81	1.77	1	51466	50932	50466	49932	49466	50700	49700	350	15100	5000	37290	100	1	5000000	2515	12.48	0.23	12	0.13	4029.00	221474.00	64500	20240104	-22.02	49850	20241115	0.90	64500	-22.02	20240104	49850	0.90	20241115	64500	-22.02	20240104	49850	0.90	20241115	0.02	N	017390	5000	350 억	88271	N	N	0	N	N
83	20241115	150328	55	60.00	KOSPI	신저가	전기.가스업	N	N	N	Y	60	N	50300	-100	5	-0.20	328348050	6558	102.52	50200	50700	49850	65500	35300	50400	50068.32	1.77	126	51466	50932	50466	49932	49466	50700	49700	350	15100	5000	37290	100	1	5000000	2515	12.48	0.23	12	0.13	4029.00	221474.00	64500	20240104	-22.02	49850	20241115	0.90	64500	-22.02	20240104	49850	0.90	20241115	64500	-22.02	20240104	49850	0.90	20241115	0.02	N	017390	5000	350 억	88271	N	N	0	N	N
84	20241115	140326	55	60.00	KOSPI	신저가	전기.가스업	N	N	N	Y	60	N	50300	-100	5	-0.20	322611750	6444	100.73	50200	50700	49850	65500	35300	50400	50063.90	1.77	179	51466	50932	50466	49932	49466	50700	49700	350	15100	5000	37290	100	1	5000000	2515	12.48	0.23	12	0.13	4029.00	221474.00	64500	20240104	-22.02	49850	20241115	0.90	64500	-22.02	20240104	49850	0.90	20241115	64500	-22.02	20240104	49850	0.90	20241115	0.02	N	017390	5000	350 억	88271	N	N	0	N	N
85	20241115	130325	55	60.00	KOSPI	신저가	전기.가스업	N	N	N	Y	60	N	50300	-100	5	-0.20	309182950	6177	96.56	50200	50700	49850	65500	35300	50400	50053.90	1.77	271	51466	50932	50466	49932	49466	50700	49700	350	15100	5000	37290	100	1	5000000	2515	12.48	0.23	12	0.12	4029.00	221474.00	64500	20240104	-22.02	49850	20241115	0.90	64500	-22.02	20240104	49850	0.90	20241115	64500	-22.02	20240104	49850	0.90	20241115	0.02	N	017390	5000	350 억	88271	N	N	0	N	N
86	20241115	120326	55	60.00	KOSPI	신저가	전기.가스업	N	N	N	Y	60	N	50100	-300	5	-0.60	229056500	4578	71.56	50200	50700	49850	65500	35300	50400	50034.19	1.77	-259	51466	50932	50466	49932	49466	50700	49700	350	15100	5000	37290	100	1	5000000	2505	12.43	0.23	12	0.09	4029.00	221474.00	64500	20240104	-22.33	49850	20241115	0.50	64500	-22.33	20240104	49850	0.50	20241115	64500	-22.33	20240104	49850	0.50	20241115	0.02	N	017390	5000	350 억	88271	N	N	0	N	N
87	20241115	110320	55	60.00	KOSPI	신저가	전기.가스업	N	N	N	Y	60	N	50100	-300	5	-0.60	151263600	3021	47.23	50200	50700	50000	65500	35300	50400	50070.71	1.77	-236	51466	50932	50466	49932	49466	50700	49700	350	15100	5000	37290	100	1	5000000	2505	12.43	0.23	12	0.06	4029.00	221474.00	64500	20240104	-22.33	50000	20241115	0.20	64500	-22.33	20240104	50000	0.20	20241115	64500	-22.33	20240104	50000	0.20	20241115	0.02	N	017390	5000	350 억	88271	N	N	0	N	N
88	20241115	100320	55	60.00	KOSPI	신저가	전기.가스업	N	N	N	Y	60	N	50200	-200	5	-0.40	73338400	1464	22.89	50200	50700	50000	65500	35300	50400	50094.54	1.77	19	51466	50932	50466	49932	49466	50700	49700	350	15100	5000	37290	100	1	5000000	2510	12.46	0.23	12	0.03	4029.00	221474.00	64500	20240104	-22.17	50000	20241115	0.40	64500	-22.17	20240104	50000	0.40	20241115	64500	-22.17	20240104	50000	0.40	20241115	0.02	N	017390	5000	350 억	88271	N	N	0	N	N
89	20241115	090341	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	50400	0	3	0.00	3618400	72	1.13	50200	50400	50200	65500	35300	50400	50255.56	1.77	0	51466	50932	50466	49932	49466	50700	49700	350	15100	5000	37290	100	1	5000000	2520	12.51	0.23	12	0.00	4029.00	221474.00	64500	20240104	-21.86	50000	20241114	0.80	64500	-21.86	20240104	50000	0.80	20241114	64500	-21.86	20240104	50000	0.80	20241114	0.02	N	017390	5000	350 억	88271	N	N	0	N	N
90	20241114	160317	55	60.00	KOSPI	신저가	전기.가스업	N	N	N	Y	60	N	50200	-300	5	-0.59	311431200	6166	62.59	50500	51000	50000	65600	35400	50500	50507.82	1.78	-547	51700	51100	50700	50100	49700	50900	49900	350	15100	5000	37370	100	1	5000000	2510	12.46	0.23	12	0.12	4029.00	221474.00	64500	20240104	-22.17	50000	20241114	0.40	64500	-22.17	20240104	50000	0.40	20241114	64500	-22.17	20240104	50000	0.40	20241114	0.02	N	017390	5000	350 억	88830	N	N	0	N	N
91	20241114	150319	55	60.00	KOSPI	신저가	전기.가스업	N	N	N	Y	60	N	50200	-300	5	-0.59	293146100	5802	58.90	50500	51000	50000	65600	35400	50500	50525.01	1.78	-483	51700	51100	50700	50100	49700	50900	49900	350	15100	5000	37370	100	1	5000000	2510	12.46	0.23	12	0.12	4029.00	221474.00	64500	20240104	-22.17	50000	20241114	0.40	64500	-22.17	20240104	50000	0.40	20241114	64500	-22.17	20240104	50000	0.40	20241114	0.02	N	017390	5000	350 억	88830	N	N	0	N	N
92	20241114	140316	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	50600	100	2	0.20	184632500	3644	36.99	50500	51000	50400	65600	35400	50500	50667.54	1.78	-378	51700	51100	50700	50100	49700	50900	49900	350	15100	5000	37370	100	1	5000000	2530	12.56	0.23	12	0.07	4029.00	221474.00	64500	20240104	-21.55	50300	20241113	0.60	64500	-21.55	20240104	50300	0.60	20241113	64500	-21.55	20240104	50300	0.60	20241113	0.02	N	017390	5000	350 억	88830	N	N	0	N	N
93	20241114	130316	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	50400	-100	5	-0.20	166900100	3293	33.43	50500	51000	50400	65600	35400	50500	50683.30	1.78	-402	51700	51100	50700	50100	49700	50900	49900	350	15100	5000	37370	100	1	5000000	2520	12.51	0.23	12	0.07	4029.00	221474.00	64500	20240104	-21.86	50300	20241113	0.20	64500	-21.86	20240104	50300	0.20	20241113	64500	-21.86	20240104	50300	0.20	20241113	0.02	N	017390	5000	350 억	88830	N	N	0	N	N
94	20241114	120316	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	50600	100	2	0.20	91958600	1812	18.39	50500	51000	50500	65600	35400	50500	50749.78	1.78	-301	51700	51100	50700	50100	49700	50900	49900	350	15100	5000	37370	100	1	5000000	2530	12.56	0.23	12	0.04	4029.00	221474.00	64500	20240104	-21.55	50300	20241113	0.60	64500	-21.55	20240104	50300	0.60	20241113	64500	-21.55	20240104	50300	0.60	20241113	0.02	N	017390	5000	350 억	88830	N	N	0	N	N
95	20241114	110319	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	50900	400	2	0.79	42995200	847	8.60	50500	51000	50500	65600	35400	50500	50761.75	1.78	-51	51700	51100	50700	50100	49700	50900	49900	350	15100	5000	37370	100	1	5000000	2545	12.63	0.23	12	0.02	4029.00	221474.00	64500	20240104	-21.09	50300	20241113	1.19	64500	-21.09	20240104	50300	1.19	20241113	64500	-21.09	20240104	50300	1.19	20241113	0.02	N	017390	5000	350 억	88830	N	N	0	N	N
96	20241114	100328	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	50600	100	2	0.20	252700	5	0.05	50500	50600	50500	65600	35400	50500	50540.00	1.78	0	51700	51100	50700	50100	49700	50900	49900	350	15100	5000	37370	100	1	5000000	2530	12.56	0.23	12	0.00	4029.00	221474.00	64500	20240104	-21.55	50300	20241113	0.60	64500	-21.55	20240104	50300	0.60	20241113	64500	-21.55	20240104	50300	0.60	20241113	0.02	N	017390	5000	350 억	88830	N	N	0	N	N
97	20241114	090314	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	50500	0	3	0.00	0	0	0.00	0	0	0	65600	35400	50500	0.00	1.78	0	51700	51100	50700	50100	49700	50900	49900	350	15100	5000	37370	100	1	5000000	2525	12.53	0.23	12	0.00	4029.00	221474.00	64500	20240104	-21.71	50300	20241113	0.40	64500	-21.71	20240104	50300	0.40	20241113	64500	-21.71	20240104	50300	0.40	20241113	0.02	N	017390	5000	350 억	88830	N	N	0	N	N
98	20241112	160309	55	60.00	KOSPI	신저가	전기.가스업	N	N	N	Y	60	N	51000	-1000	5	-1.92	470422600	9176	160.34	51800	51800	50900	67600	36400	52000	51267.21	1.85	-3327	52800	52400	52000	51600	51200	52200	51400	350	15600	5000	38480	100	1	5000000	2550	12.66	0.23	12	0.18	4029.00	221474.00	64500	20240104	-20.93	50900	20241112	0.20	64500	-20.93	20240104	50900	0.20	20241112	64500	-20.93	20240104	50900	0.20	20241112	0.02	N	017390	5000	350 억	92692	N	N	0	N	N
99	20241112	150311	55	60.00	KOSPI	신저가	전기.가스업	N	N	N	Y	60	N	51100	-900	5	-1.73	435325900	8488	148.31	51800	51800	50900	67600	36400	52000	51287.22	1.85	-3281	52800	52400	52000	51600	51200	52200	51400	350	15600	5000	38480	100	1	5000000	2555	12.68	0.23	12	0.17	4029.00	221474.00	64500	20240104	-20.78	50900	20241112	0.39	64500	-20.78	20240104	50900	0.39	20241112	64500	-20.78	20240104	50900	0.39	20241112	0.02	N	017390	5000	350 억	92692	N	N	0	N	N
100	20241112	140314	55	60.00	KOSPI	신저가	전기.가스업	N	N	N	Y	60	N	51400	-600	5	-1.15	358789900	6992	122.17	51800	51800	50900	67600	36400	52000	51314.34	1.85	-2720	52800	52400	52000	51600	51200	52200	51400	350	15600	5000	38480	100	1	5000000	2570	12.76	0.23	12	0.14	4029.00	221474.00	64500	20240104	-20.31	50900	20241112	0.98	64500	-20.31	20240104	50900	0.98	20241112	64500	-20.31	20240104	50900	0.98	20241112	0.02	N	017390	5000	350 억	92692	N	N	0	N	N
101	20241112	130311	55	60.00	KOSPI	신저가	전기.가스업	N	N	N	Y	60	N	51200	-800	5	-1.54	319482100	6223	108.74	51800	51800	50900	67600	36400	52000	51338.92	1.85	-2376	52800	52400	52000	51600	51200	52200	51400	350	15600	5000	38480	100	1	5000000	2560	12.71	0.23	12	0.12	4029.00	221474.00	64500	20240104	-20.62	50900	20241112	0.59	64500	-20.62	20240104	50900	0.59	20241112	64500	-20.62	20240104	50900	0.59	20241112	0.02	N	017390	5000	350 억	92692	N	N	0	N	N
102	20241112	120312	55	60.00	KOSPI	신저가	전기.가스업	N	N	N	Y	60	N	51400	-600	5	-1.15	280518800	5463	95.46	51800	51800	50900	67600	36400	52000	51348.86	1.85	-1921	52800	52400	52000	51600	51200	52200	51400	350	15600	5000	38480	100	1	5000000	2570	12.76	0.23	12	0.11	4029.00	221474.00	64500	20240104	-20.31	50900	20241112	0.98	64500	-20.31	20240104	50900	0.98	20241112	64500	-20.31	20240104	50900	0.98	20241112	0.02	N	017390	5000	350 억	92692	N	N	0	N	N
103	20241112	110311	55	60.00	KOSPI	신저가	전기.가스업	N	N	N	Y	60	N	51200	-800	5	-1.54	228515000	4448	77.72	51800	51800	50900	67600	36400	52000	51374.78	1.85	-1708	52800	52400	52000	51600	51200	52200	51400	350	15600	5000	38480	100	1	5000000	2560	12.71	0.23	12	0.09	4029.00	221474.00	64500	20240104	-20.62	50900	20241112	0.59	64500	-20.62	20240104	50900	0.59	20241112	64500	-20.62	20240104	50900	0.59	20241112	0.02	N	017390	5000	350 억	92692	N	N	0	N	N
104	20241112	100311	55	60.00	KOSPI	신저가	전기.가스업	N	N	N	Y	60	N	51200	-800	5	-1.54	200514800	3902	68.18	51800	51800	50900	67600	36400	52000	51387.70	1.85	-1614	52800	52400	52000	51600	51200	52200	51400	350	15600	5000	38480	100	1	5000000	2560	12.71	0.23	12	0.08	4029.00	221474.00	64500	20240104	-20.62	50900	20241112	0.59	64500	-20.62	20240104	50900	0.59	20241112	64500	-20.62	20240104	50900	0.59	20241112	0.02	N	017390	5000	350 억	92692	N	N	0	N	N
105	20241112	090310	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	51800	-200	5	-0.38	4299400	83	1.45	51800	51800	51800	67600	36400	52000	51800.00	1.85	36	52800	52400	52000	51600	51200	52200	51400	350	15600	5000	38480	100	1	5000000	2590	12.86	0.23	12	0.00	4029.00	221474.00	64500	20240104	-19.69	51400	20240805	0.78	64500	-19.69	20240104	51400	0.78	20240805	64500	-19.69	20240104	51400	0.78	20240805	0.02	N	017390	5000	350 억	92692	N	N	0	N	N
106	20241111	160308	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	52000	-300	5	-0.57	296587900	5721	180.99	52300	52400	51600	67900	36700	52300	51841.97	1.86	-335	52833	52566	52433	52166	52033	52500	52100	350	15600	5000	38700	100	1	5000000	2600	12.91	0.23	12	0.11	4029.00	221474.00	64500	20240104	-19.38	51400	20240805	1.17	64500	-19.38	20240104	51400	1.17	20240805	64500	-19.38	20240104	51400	1.17	20240805	0.02	N	017390	5000	350 억	93072	N	N	2	N	N
107	20241111	150318	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	51900	-400	5	-0.76	294300900	5677	179.60	52300	52400	51600	67900	36700	52300	51840.92	1.86	-349	52833	52566	52433	52166	52033	52500	52100	350	15600	5000	38700	100	1	5000000	2595	12.88	0.23	12	0.11	4029.00	221474.00	64500	20240104	-19.53	51400	20240805	0.97	64500	-19.53	20240104	51400	0.97	20240805	64500	-19.53	20240104	51400	0.97	20240805	0.02	N	017390	5000	350 억	93072	N	N	2	N	N
108	20241111	140311	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	51900	-400	5	-0.76	258896900	4994	157.99	52300	52400	51600	67900	36700	52300	51841.59	1.86	-254	52833	52566	52433	52166	52033	52500	52100	350	15600	5000	38700	100	1	5000000	2595	12.88	0.23	12	0.10	4029.00	221474.00	64500	20240104	-19.53	51400	20240805	0.97	64500	-19.53	20240104	51400	0.97	20240805	64500	-19.53	20240104	51400	0.97	20240805	0.02	N	017390	5000	350 억	93072	N	N	2	N	N
109	20241111	130310	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	51800	-500	5	-0.96	237686400	4585	145.05	52300	52400	51600	67900	36700	52300	51840.00	1.86	-110	52833	52566	52433	52166	52033	52500	52100	350	15600	5000	38700	100	1	5000000	2590	12.86	0.23	12	0.09	4029.00	221474.00	64500	20240104	-19.69	51400	20240805	0.78	64500	-19.69	20240104	51400	0.78	20240805	64500	-19.69	20240104	51400	0.78	20240805	0.02	N	017390	5000	350 억	93072	N	N	2	N	N
110	20241111	120309	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	51900	-400	5	-0.76	221722100	4277	135.31	52300	52400	51600	67900	36700	52300	51840.57	1.86	-91	52833	52566	52433	52166	52033	52500	52100	350	15600	5000	38700	100	1	5000000	2595	12.88	0.23	12	0.09	4029.00	221474.00	64500	20240104	-19.53	51400	20240805	0.97	64500	-19.53	20240104	51400	0.97	20240805	64500	-19.53	20240104	51400	0.97	20240805	0.02	N	017390	5000	350 억	93072	N	N	2	N	N
111	20241111	110310	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	51900	-400	5	-0.76	175978000	3393	107.34	52300	52400	51600	67900	36700	52300	51865.02	1.86	-46	52833	52566	52433	52166	52033	52500	52100	350	15600	5000	38700	100	1	5000000	2595	12.88	0.23	12	0.07	4029.00	221474.00	64500	20240104	-19.53	51400	20240805	0.97	64500	-19.53	20240104	51400	0.97	20240805	64500	-19.53	20240104	51400	0.97	20240805	0.02	N	017390	5000	350 억	93072	N	N	2	N	N
112	20241111	100307	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	51900	-400	5	-0.76	66781500	1284	40.62	52300	52400	51800	67900	36700	52300	52010.51	1.86	-44	52833	52566	52433	52166	52033	52500	52100	350	15600	5000	38700	100	1	5000000	2595	12.88	0.23	12	0.03	4029.00	221474.00	64500	20240104	-19.53	51400	20240805	0.97	64500	-19.53	20240104	51400	0.97	20240805	64500	-19.53	20240104	51400	0.97	20240805	0.02	N	017390	5000	350 억	93072	N	N	2	N	N
113	20241111	090308	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	52400	100	2	0.19	1830600	35	1.11	52300	52400	52300	67900	36700	52300	52302.86	1.86	-1	52833	52566	52433	52166	52033	52500	52100	350	15600	5000	38700	100	1	5000000	2620	13.01	0.24	12	0.00	4029.00	221474.00	64500	20240104	-18.76	51400	20240805	1.95	64500	-18.76	20240104	51400	1.95	20240805	64500	-18.76	20240104	51400	1.95	20240805	0.02	N	017390	5000	350 억	93072	N	N	2	N	N
114	20241108	160306	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	52300	-100	5	-0.19	165875100	3159	193.57	52300	52700	52300	68100	36700	52400	52511.69	1.86	-22	53000	52700	52500	52200	52000	52600	52100	350	15700	5000	38770	100	1	5000000	2615	12.98	0.24	12	0.06	4029.00	221474.00	64500	20240104	-18.91	51400	20240805	1.75	64500	-18.91	20240104	51400	1.75	20240805	64500	-18.91	20240104	51400	1.75	20240805	0.02	N	017390	5000	350 억	93080	N	N	2	N	N
115	20241108	150312	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	52300	-100	5	-0.19	157034200	2990	183.21	52300	52700	52300	68100	36700	52400	52519.80	1.86	24	53000	52700	52500	52200	52000	52600	52100	350	15700	5000	38770	100	1	5000000	2615	12.98	0.24	12	0.06	4029.00	221474.00	64500	20240104	-18.91	51400	20240805	1.75	64500	-18.91	20240104	51400	1.75	20240805	64500	-18.91	20240104	51400	1.75	20240805	0.02	N	017390	5000	350 억	93080	N	N	2	N	N
116	20241108	140308	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	52500	100	2	0.19	89335400	1699	104.11	52300	52700	52300	68100	36700	52400	52581.17	1.86	-21	53000	52700	52500	52200	52000	52600	52100	350	15700	5000	38770	100	1	5000000	2625	13.03	0.24	12	0.03	4029.00	221474.00	64500	20240104	-18.60	51400	20240805	2.14	64500	-18.60	20240104	51400	2.14	20240805	64500	-18.60	20240104	51400	2.14	20240805	0.02	N	017390	5000	350 억	93080	N	N	2	N	N
117	20241108	130308	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	52500	100	2	0.19	81092400	1542	94.49	52300	52700	52300	68100	36700	52400	52589.11	1.86	-6	53000	52700	52500	52200	52000	52600	52100	350	15700	5000	38770	100	1	5000000	2625	13.03	0.24	12	0.03	4029.00	221474.00	64500	20240104	-18.60	51400	20240805	2.14	64500	-18.60	20240104	51400	2.14	20240805	64500	-18.60	20240104	51400	2.14	20240805	0.02	N	017390	5000	350 억	93080	N	N	2	N	N
118	20241108	120311	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	52600	200	2	0.38	77148100	1467	89.89	52300	52700	52300	68100	36700	52400	52589.03	1.86	14	53000	52700	52500	52200	52000	52600	52100	350	15700	5000	38770	100	1	5000000	2630	13.06	0.24	12	0.03	4029.00	221474.00	64500	20240104	-18.45	51400	20240805	2.33	64500	-18.45	20240104	51400	2.33	20240805	64500	-18.45	20240104	51400	2.33	20240805	0.02	N	017390	5000	350 억	93080	N	N	2	N	N
119	20241108	110310	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	52600	200	2	0.38	61104500	1162	71.20	52300	52700	52300	68100	36700	52400	52585.63	1.86	29	53000	52700	52500	52200	52000	52600	52100	350	15700	5000	38770	100	1	5000000	2630	13.06	0.24	12	0.02	4029.00	221474.00	64500	20240104	-18.45	51400	20240805	2.33	64500	-18.45	20240104	51400	2.33	20240805	64500	-18.45	20240104	51400	2.33	20240805	0.02	N	017390	5000	350 억	93080	N	N	2	N	N
120	20241108	100310	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	52600	200	2	0.38	41013800	780	47.79	52300	52700	52300	68100	36700	52400	52581.79	1.86	39	53000	52700	52500	52200	52000	52600	52100	350	15700	5000	38770	100	1	5000000	2630	13.06	0.24	12	0.02	4029.00	221474.00	64500	20240104	-18.45	51400	20240805	2.33	64500	-18.45	20240104	51400	2.33	20240805	64500	-18.45	20240104	51400	2.33	20240805	0.02	N	017390	5000	350 억	93080	N	N	2	N	N
121	20241108	090306	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	52400	0	3	0.00	627800	12	0.74	52300	52400	52300	68100	36700	52400	52316.67	1.86	-1	53000	52700	52500	52200	52000	52600	52100	350	15700	5000	38770	100	1	5000000	2620	13.01	0.24	12	0.00	4029.00	221474.00	64500	20240104	-18.76	51400	20240805	1.95	64500	-18.76	20240104	51400	1.95	20240805	64500	-18.76	20240104	51400	1.95	20240805	0.02	N	017390	5000	350 억	93080	N	N	2	N	N
122	20241107	160307	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	52400	-200	5	-0.38	85790200	1632	107.37	52600	52800	52300	68300	36900	52600	52568.04	1.86	-96	53000	52800	52700	52500	52400	52750	52450	350	15700	5000	38920	100	1	5000000	2620	13.01	0.24	12	0.03	4029.00	221474.00	64500	20240104	-18.76	51400	20240805	1.95	64500	-18.76	20240104	51400	1.95	20240805	64500	-18.76	20240104	51400	1.95	20240805	0.02	N	017390	5000	350 억	93184	N	N	2	N	N
123	20241107	150307	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	52500	-100	5	-0.19	81647700	1553	102.17	52600	52800	52300	68300	36900	52600	52574.18	1.86	-49	53000	52800	52700	52500	52400	52750	52450	350	15700	5000	38920	100	1	5000000	2625	13.03	0.24	12	0.03	4029.00	221474.00	64500	20240104	-18.60	51400	20240805	2.14	64500	-18.60	20240104	51400	2.14	20240805	64500	-18.60	20240104	51400	2.14	20240805	0.02	N	017390	5000	350 억	93184	N	N	4	N	N
124	20241107	140310	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	52500	-100	5	-0.19	67629400	1286	84.61	52600	52800	52300	68300	36900	52600	52588.96	1.86	-92	53000	52800	52700	52500	52400	52750	52450	350	15700	5000	38920	100	1	5000000	2625	13.03	0.24	12	0.03	4029.00	221474.00	64500	20240104	-18.60	51400	20240805	2.14	64500	-18.60	20240104	51400	2.14	20240805	64500	-18.60	20240104	51400	2.14	20240805	0.02	N	017390	5000	350 억	93184	N	N	4	N	N
125	20241107	130310	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	52500	-100	5	-0.19	44026800	837	55.07	52600	52800	52300	68300	36900	52600	52600.72	1.86	-102	53000	52800	52700	52500	52400	52750	52450	350	15700	5000	38920	100	1	5000000	2625	13.03	0.24	12	0.02	4029.00	221474.00	64500	20240104	-18.60	51400	20240805	2.14	64500	-18.60	20240104	51400	2.14	20240805	64500	-18.60	20240104	51400	2.14	20240805	0.02	N	017390	5000	350 억	93184	N	N	4	N	N
126	20241107	120308	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	52500	-100	5	-0.19	30506200	580	38.16	52600	52800	52300	68300	36900	52600	52596.90	1.86	-116	53000	52800	52700	52500	52400	52750	52450	350	15700	5000	38920	100	1	5000000	2625	13.03	0.24	12	0.01	4029.00	221474.00	64500	20240104	-18.60	51400	20240805	2.14	64500	-18.60	20240104	51400	2.14	20240805	64500	-18.60	20240104	51400	2.14	20240805	0.02	N	017390	5000	350 억	93184	N	N	4	N	N
127	20241107	110308	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	52700	100	2	0.19	22129500	421	27.70	52600	52800	52300	68300	36900	52600	52564.13	1.86	-92	53000	52800	52700	52500	52400	52750	52450	350	15700	5000	38920	100	1	5000000	2635	13.08	0.24	12	0.01	4029.00	221474.00	64500	20240104	-18.29	51400	20240805	2.53	64500	-18.29	20240104	51400	2.53	20240805	64500	-18.29	20240104	51400	2.53	20240805	0.02	N	017390	5000	350 억	93184	N	N	4	N	N
128	20241107	100308	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	52600	0	3	0.00	14542600	277	18.22	52600	52800	52300	68300	36900	52600	52500.36	1.86	-75	53000	52800	52700	52500	52400	52750	52450	350	15700	5000	38920	100	1	5000000	2630	13.06	0.24	12	0.01	4029.00	221474.00	64500	20240104	-18.45	51400	20240805	2.33	64500	-18.45	20240104	51400	2.33	20240805	64500	-18.45	20240104	51400	2.33	20240805	0.02	N	017390	5000	350 억	93184	N	N	4	N	N
129	20241107	090308	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	52600	0	3	0.00	105200	2	0.13	52600	52600	52600	68300	36900	52600	52600.00	1.86	0	53000	52800	52700	52500	52400	52750	52450	350	15700	5000	38920	100	1	5000000	2630	13.06	0.24	12	0.00	4029.00	221474.00	64500	20240104	-18.45	51400	20240805	2.33	64500	-18.45	20240104	51400	2.33	20240805	64500	-18.45	20240104	51400	2.33	20240805	0.02	N	017390	5000	350 억	93184	N	N	4	N	N
130	20241106	160309	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	52600	-200	5	-0.38	80061000	1519	70.98	52700	52900	52600	68600	37000	52800	52706.46	1.87	-108	53200	53000	52700	52500	52200	53100	52600	350	15800	5000	39070	100	1	5000000	2630	13.06	0.24	12	0.03	4029.00	221474.00	64500	20240104	-18.45	51400	20240805	2.33	64500	-18.45	20240104	51400	2.33	20240805	64500	-18.45	20240104	51400	2.33	20240805	0.03	N	017390	5000	350 억	93295	N	N	4	N	N
131	20241106	150317	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	52700	-100	5	-0.19	74011800	1404	65.61	52700	52900	52600	68600	37000	52800	52714.96	1.87	-108	53200	53000	52700	52500	52200	53100	52600	350	15800	5000	39070	100	1	5000000	2635	13.08	0.24	12	0.03	4029.00	221474.00	64500	20240104	-18.29	51400	20240805	2.53	64500	-18.29	20240104	51400	2.53	20240805	64500	-18.29	20240104	51400	2.53	20240805	0.03	N	017390	5000	350 억	93295	N	N	2	N	N
132	20241106	140315	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	52700	-100	5	-0.19	61843000	1173	54.81	52700	52900	52600	68600	37000	52800	52722.08	1.87	-108	53200	53000	52700	52500	52200	53100	52600	350	15800	5000	39070	100	1	5000000	2635	13.08	0.24	12	0.02	4029.00	221474.00	64500	20240104	-18.29	51400	20240805	2.53	64500	-18.29	20240104	51400	2.53	20240805	64500	-18.29	20240104	51400	2.53	20240805	0.03	N	017390	5000	350 억	93295	N	N	2	N	N
133	20241106	130315	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	52700	-100	5	-0.19	48096100	912	42.62	52700	52900	52600	68600	37000	52800	52736.95	1.87	-20	53200	53000	52700	52500	52200	53100	52600	350	15800	5000	39070	100	1	5000000	2635	13.08	0.24	12	0.02	4029.00	221474.00	64500	20240104	-18.29	51400	20240805	2.53	64500	-18.29	20240104	51400	2.53	20240805	64500	-18.29	20240104	51400	2.53	20240805	0.03	N	017390	5000	350 억	93295	N	N	2	N	N
134	20241106	120307	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	52800	0	3	0.00	39608300	751	35.09	52700	52900	52600	68600	37000	52800	52740.75	1.87	0	53200	53000	52700	52500	52200	53100	52600	350	15800	5000	39070	100	1	5000000	2640	13.10	0.24	12	0.02	4029.00	221474.00	64500	20240104	-18.14	51400	20240805	2.72	64500	-18.14	20240104	51400	2.72	20240805	64500	-18.14	20240104	51400	2.72	20240805	0.03	N	017390	5000	350 억	93295	N	N	2	N	N
135	20241106	110311	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	52800	0	3	0.00	34908300	662	30.93	52700	52800	52600	68600	37000	52800	52731.57	1.87	0	53200	53000	52700	52500	52200	53100	52600	350	15800	5000	39070	100	1	5000000	2640	13.10	0.24	12	0.01	4029.00	221474.00	64500	20240104	-18.14	51400	20240805	2.72	64500	-18.14	20240104	51400	2.72	20240805	64500	-18.14	20240104	51400	2.72	20240805	0.03	N	017390	5000	350 억	93295	N	N	2	N	N
136	20241106	100311	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	52700	-100	5	-0.19	23244200	441	20.61	52700	52800	52600	68600	37000	52800	52707.94	1.87	0	53200	53000	52700	52500	52200	53100	52600	350	15800	5000	39070	100	1	5000000	2635	13.08	0.24	12	0.01	4029.00	221474.00	64500	20240104	-18.29	51400	20240805	2.53	64500	-18.29	20240104	51400	2.53	20240805	64500	-18.29	20240104	51400	2.53	20240805	0.03	N	017390	5000	350 억	93295	N	N	2	N	N
137	20241106	090310	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	52700	-100	5	-0.19	105400	2	0.09	52700	52700	52700	68600	37000	52800	52700.00	1.87	0	53200	53000	52700	52500	52200	53100	52600	350	15800	5000	39070	100	1	5000000	2635	13.08	0.24	12	0.00	4029.00	221474.00	64500	20240104	-18.29	51400	20240805	2.53	64500	-18.29	20240104	51400	2.53	20240805	64500	-18.29	20240104	51400	2.53	20240805	0.03	N	017390	5000	350 억	93295	N	N	2	N	N
138	20241105	160304	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	52800	300	2	0.57	112775700	2140	104.24	52600	52900	52400	68200	36800	52500	52698.93	1.86	378	52966	52732	52366	52132	51766	52850	52250	350	15700	5000	38850	100	1	5000000	2640	13.10	0.24	12	0.04	4029.00	221474.00	64500	20240104	-18.14	51400	20240805	2.72	64500	-18.14	20240104	51400	2.72	20240805	64500	-18.14	20240104	51400	2.72	20240805	0.03	N	017390	5000	350 억	92950	N	N	2	N	N
139	20241105	150309	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	52800	300	2	0.57	106608400	2023	98.54	52600	52900	52400	68200	36800	52500	52698.17	1.86	357	52966	52732	52366	52132	51766	52850	52250	350	15700	5000	38850	100	1	5000000	2640	13.10	0.24	12	0.04	4029.00	221474.00	64500	20240104	-18.14	51400	20240805	2.72	64500	-18.14	20240104	51400	2.72	20240805	64500	-18.14	20240104	51400	2.72	20240805	0.03	N	017390	5000	350 억	92950	N	N	2	N	N
140	20241105	140306	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	52700	200	2	0.38	93219700	1769	86.17	52600	52900	52400	68200	36800	52500	52696.27	1.86	310	52966	52732	52366	52132	51766	52850	52250	350	15700	5000	38850	100	1	5000000	2635	13.08	0.24	12	0.04	4029.00	221474.00	64500	20240104	-18.29	51400	20240805	2.53	64500	-18.29	20240104	51400	2.53	20240805	64500	-18.29	20240104	51400	2.53	20240805	0.03	N	017390	5000	350 억	92950	N	N	2	N	N
141	20241105	130307	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	52900	400	2	0.76	78758100	1495	72.82	52600	52900	52400	68200	36800	52500	52681.00	1.86	291	52966	52732	52366	52132	51766	52850	52250	350	15700	5000	38850	100	1	5000000	2645	13.13	0.24	12	0.03	4029.00	221474.00	64500	20240104	-17.98	51400	20240805	2.92	64500	-17.98	20240104	51400	2.92	20240805	64500	-17.98	20240104	51400	2.92	20240805	0.03	N	017390	5000	350 억	92950	N	N	2	N	N
142	20241105	120307	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	52800	300	2	0.57	61401100	1166	56.79	52600	52800	52400	68200	36800	52500	52659.61	1.86	26	52966	52732	52366	52132	51766	52850	52250	350	15700	5000	38850	100	1	5000000	2640	13.10	0.24	12	0.02	4029.00	221474.00	64500	20240104	-18.14	51400	20240805	2.72	64500	-18.14	20240104	51400	2.72	20240805	64500	-18.14	20240104	51400	2.72	20240805	0.03	N	017390	5000	350 억	92950	N	N	2	N	N
143	20241105	110301	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	52700	200	2	0.38	45257800	860	41.89	52600	52700	52400	68200	36800	52500	52625.35	1.86	-25	52966	52732	52366	52132	51766	52850	52250	350	15700	5000	38850	100	1	5000000	2635	13.08	0.24	12	0.02	4029.00	221474.00	64500	20240104	-18.29	51400	20240805	2.53	64500	-18.29	20240104	51400	2.53	20240805	64500	-18.29	20240104	51400	2.53	20240805	0.03	N	017390	5000	350 억	92950	N	N	2	N	N
144	20241105	100306	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	52400	-100	5	-0.19	14709000	280	13.64	52600	52600	52400	68200	36800	52500	52532.14	1.86	2	52966	52732	52366	52132	51766	52850	52250	350	15700	5000	38850	100	1	5000000	2620	13.01	0.24	12	0.01	4029.00	221474.00	64500	20240104	-18.76	51400	20240805	1.95	64500	-18.76	20240104	51400	1.95	20240805	64500	-18.76	20240104	51400	1.95	20240805	0.03	N	017390	5000	350 억	92950	N	N	2	N	N
145	20241105	090303	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	52500	0	3	0.00	1366500	26	1.27	52600	52600	52500	68200	36800	52500	52557.69	1.86	0	52966	52732	52366	52132	51766	52850	52250	350	15700	5000	38850	100	1	5000000	2625	13.03	0.24	12	0.00	4029.00	221474.00	64500	20240104	-18.60	51400	20240805	2.14	64500	-18.60	20240104	51400	2.14	20240805	64500	-18.60	20240104	51400	2.14	20240805	0.03	N	017390	5000	350 억	92950	N	N	2	N	N
146	20241104	160303	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	52500	0	3	0.00	107290400	2051	93.06	52000	52600	52000	68200	36800	52500	52311.26	1.86	-223	52966	52732	52366	52132	51766	52550	51950	350	15700	5000	38850	100	1	5000000	2625	13.03	0.24	12	0.04	4029.00	221474.00	64500	20240104	-18.60	51400	20240805	2.14	64500	-18.60	20240104	51400	2.14	20240805	64500	-18.60	20240104	51400	2.14	20240805	0.03	N	017390	5000	350 억	93198	N	N	2	N	N
147	20241104	150310	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	52400	-100	5	-0.19	90810100	1737	78.81	52000	52600	52000	68200	36800	52500	52279.85	1.86	-221	52966	52732	52366	52132	51766	52550	51950	350	15700	5000	38850	100	1	5000000	2620	13.01	0.24	12	0.03	4029.00	221474.00	64500	20240104	-18.76	51400	20240805	1.95	64500	-18.76	20240104	51400	1.95	20240805	64500	-18.76	20240104	51400	1.95	20240805	0.03	N	017390	5000	350 억	93198	N	N	4	N	N
148	20241104	140303	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	52500	0	3	0.00	88869400	1700	77.13	52000	52600	52000	68200	36800	52500	52276.12	1.86	-214	52966	52732	52366	52132	51766	52550	51950	350	15700	5000	38850	100	1	5000000	2625	13.03	0.24	12	0.03	4029.00	221474.00	64500	20240104	-18.60	51400	20240805	2.14	64500	-18.60	20240104	51400	2.14	20240805	64500	-18.60	20240104	51400	2.14	20240805	0.03	N	017390	5000	350 억	93198	N	N	4	N	N
149	20241104	130232	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	52500	0	3	0.00	79699000	1525	69.19	52000	52600	52000	68200	36800	52500	52261.64	1.86	-211	52966	52732	52366	52132	51766	52550	51950	350	15700	5000	38850	100	1	5000000	2625	13.03	0.24	12	0.03	4029.00	221474.00	64500	20240104	-18.60	51400	20240805	2.14	64500	-18.60	20240104	51400	2.14	20240805	64500	-18.60	20240104	51400	2.14	20240805	0.03	N	017390	5000	350 억	93198	N	N	4	N	N
150	20241104	120259	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	52600	100	2	0.19	74980100	1435	65.11	52000	52600	52000	68200	36800	52500	52250.94	1.86	-203	52966	52732	52366	52132	51766	52550	51950	350	15700	5000	38850	100	1	5000000	2630	13.06	0.24	12	0.03	4029.00	221474.00	64500	20240104	-18.45	51400	20240805	2.33	64500	-18.45	20240104	51400	2.33	20240805	64500	-18.45	20240104	51400	2.33	20240805	0.03	N	017390	5000	350 억	93198	N	N	4	N	N
151	20241104	110258	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	52600	100	2	0.19	70985700	1359	61.66	52000	52600	52000	68200	36800	52500	52233.77	1.86	-192	52966	52732	52366	52132	51766	52550	51950	350	15700	5000	38850	100	1	5000000	2630	13.06	0.24	12	0.03	4029.00	221474.00	64500	20240104	-18.45	51400	20240805	2.33	64500	-18.45	20240104	51400	2.33	20240805	64500	-18.45	20240104	51400	2.33	20240805	0.03	N	017390	5000	350 억	93198	N	N	4	N	N
152	20241104	100257	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	52400	-100	5	-0.19	53344500	1023	46.42	52000	52500	52000	68200	36800	52500	52145.16	1.86	-39	52966	52732	52366	52132	51766	52550	51950	350	15700	5000	38850	100	1	5000000	2620	13.01	0.24	12	0.02	4029.00	221474.00	64500	20240104	-18.76	51400	20240805	1.95	64500	-18.76	20240104	51400	1.95	20240805	64500	-18.76	20240104	51400	1.95	20240805	0.03	N	017390	5000	350 억	93198	N	N	4	N	N
153	20241104	090257	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	52100	-400	5	-0.76	28873900	555	25.18	52000	52500	52000	68200	36800	52500	52025.05	1.86	-25	52966	52732	52366	52132	51766	52550	51950	350	15700	5000	38850	100	1	5000000	2605	12.93	0.24	12	0.01	4029.00	221474.00	64500	20240104	-19.22	51400	20240805	1.36	64500	-19.22	20240104	51400	1.36	20240805	64500	-19.22	20240104	51400	1.36	20240805	0.03	N	017390	5000	350 억	93198	N	N	4	N	N
154	20241101	160251	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	52500	-200	5	-0.38	115156800	2198	115.99	52600	52600	52000	68500	36900	52700	52391.53	1.87	-57	53233	52966	52433	52166	51633	53100	52300	350	15800	5000	38990	100	1	5000000	2625	13.03	0.24	12	0.04	4029.00	221474.00	64500	20240104	-18.60	51400	20240805	2.14	64500	-18.60	20240104	51400	2.14	20240805	64500	-18.60	20240104	51400	2.14	20240805	0.04	N	017390	5000	350 억	93250	N	N	4	N	N
155	20241101	150258	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	52300	-400	5	-0.76	111752200	2133	112.56	52600	52600	52000	68500	36900	52700	52392.03	1.87	-34	53233	52966	52433	52166	51633	53100	52300	350	15800	5000	38990	100	1	5000000	2615	12.98	0.24	12	0.04	4029.00	221474.00	64500	20240104	-18.91	51400	20240805	1.75	64500	-18.91	20240104	51400	1.75	20240805	64500	-18.91	20240104	51400	1.75	20240805	0.04	N	017390	5000	350 억	93250	N	N	5	N	N
156	20241101	140251	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	52500	-200	5	-0.38	76635500	1462	77.15	52600	52600	52000	68500	36900	52700	52418.26	1.87	35	53233	52966	52433	52166	51633	53100	52300	350	15800	5000	38990	100	1	5000000	2625	13.03	0.24	12	0.03	4029.00	221474.00	64500	20240104	-18.60	51400	20240805	2.14	64500	-18.60	20240104	51400	2.14	20240805	64500	-18.60	20240104	51400	2.14	20240805	0.04	N	017390	5000	350 억	93250	N	N	5	N	N
157	20241101	130315	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	52600	-100	5	-0.19	51811200	989	52.19	52600	52600	52000	68500	36900	52700	52387.46	1.87	3	53233	52966	52433	52166	51633	53100	52300	350	15800	5000	38990	100	1	5000000	2630	13.06	0.24	12	0.02	4029.00	221474.00	64500	20240104	-18.45	51400	20240805	2.33	64500	-18.45	20240104	51400	2.33	20240805	64500	-18.45	20240104	51400	2.33	20240805	0.04	N	017390	5000	350 억	93250	N	N	5	N	N
158	20241101	120317	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	52500	-200	5	-0.38	40044600	765	40.37	52600	52600	52000	68500	36900	52700	52345.88	1.87	18	53233	52966	52433	52166	51633	53100	52300	350	15800	5000	38990	100	1	5000000	2625	13.03	0.24	12	0.02	4029.00	221474.00	64500	20240104	-18.60	51400	20240805	2.14	64500	-18.60	20240104	51400	2.14	20240805	64500	-18.60	20240104	51400	2.14	20240805	0.04	N	017390	5000	350 억	93250	N	N	5	N	N
159	20241101	110314	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	52500	-200	5	-0.38	31702000	606	31.98	52600	52600	52000	68500	36900	52700	52313.53	1.87	7	53233	52966	52433	52166	51633	53100	52300	350	15800	5000	38990	100	1	5000000	2625	13.03	0.24	12	0.01	4029.00	221474.00	64500	20240104	-18.60	51400	20240805	2.14	64500	-18.60	20240104	51400	2.14	20240805	64500	-18.60	20240104	51400	2.14	20240805	0.04	N	017390	5000	350 억	93250	N	N	5	N	N
160	20241101	100315	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	52500	-200	5	-0.38	23575200	451	23.80	52600	52600	52000	68500	36900	52700	52273.17	1.87	-8	53233	52966	52433	52166	51633	53100	52300	350	15800	5000	38990	100	1	5000000	2625	13.03	0.24	12	0.01	4029.00	221474.00	64500	20240104	-18.60	51400	20240805	2.14	64500	-18.60	20240104	51400	2.14	20240805	64500	-18.60	20240104	51400	2.14	20240805	0.04	N	017390	5000	350 억	93250	N	N	5	N	N
161	20241101	090314	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	52400	-300	5	-0.57	2046900	39	2.06	52600	52600	52400	68500	36900	52700	52484.62	1.87	-37	53233	52966	52433	52166	51633	53100	52300	350	15800	5000	38990	100	1	5000000	2620	13.01	0.24	12	0.00	4029.00	221474.00	64500	20240104	-18.76	51400	20240805	1.95	64500	-18.76	20240104	51400	1.95	20240805	64500	-18.76	20240104	51400	1.95	20240805	0.04	N	017390	5000	350 억	93250	N	N	5	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History