KissMeData/017390/price/prices-20241201.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241210	160320	55	60.00	KOSPI			N	N	N	Y	60	N	49450	650	2	1.33	275701150	5578	43.41	49300	49750	48850	63400	34200	48800	49426.52	1.60	0	582	50166	49482	49116	48432	48066	49300	48250	350	14600	5000	36110	50	1	5000000	2473	12.27	0.22	12	0.11	4029.00	221474.00	64500	20240104	-23.33	48750	20241209	1.44	64500	-23.33	20240104	48750	1.44	20241209	64500	-23.33	20240104	48750	1.44	20241209	0.00	N	017390	5000	350 억		80182	N	N	0	N	00	N
3	20241210	150320	55	60.00	KOSPI			N	N	N	Y	60	N	49400	600	2	1.23	270113500	5465	42.53	49300	49750	48850	63400	34200	48800	49426.08	1.60	0	662	50166	49482	49116	48432	48066	49300	48250	350	14600	5000	36110	50	1	5000000	2470	12.26	0.22	12	0.11	4029.00	221474.00	64500	20240104	-23.41	48750	20241209	1.33	64500	-23.41	20240104	48750	1.33	20241209	64500	-23.41	20240104	48750	1.33	20241209	0.00	N	017390	5000	350 억		80182	N	N	0	N	00	N
4	20241210	140319	55	60.00	KOSPI			N	N	N	Y	60	N	49450	650	2	1.33	265364400	5369	41.79	49300	49750	48850	63400	34200	48800	49425.29	1.60	0	741	50166	49482	49116	48432	48066	49300	48250	350	14600	5000	36110	50	1	5000000	2473	12.27	0.22	12	0.11	4029.00	221474.00	64500	20240104	-23.33	48750	20241209	1.44	64500	-23.33	20240104	48750	1.44	20241209	64500	-23.33	20240104	48750	1.44	20241209	0.00	N	017390	5000	350 억		80182	N	N	0	N	00	N
5	20241210	130318	55	60.00	KOSPI			N	N	N	Y	60	N	49450	650	2	1.33	249698650	5052	39.32	49300	49750	48850	63400	34200	48800	49425.70	1.60	0	739	50166	49482	49116	48432	48066	49300	48250	350	14600	5000	36110	50	1	5000000	2473	12.27	0.22	12	0.10	4029.00	221474.00	64500	20240104	-23.33	48750	20241209	1.44	64500	-23.33	20240104	48750	1.44	20241209	64500	-23.33	20240104	48750	1.44	20241209	0.00	N	017390	5000	350 억		80182	N	N	0	N	00	N
6	20241210	120318	55	60.00	KOSPI			N	N	N	Y	60	N	49700	900	2	1.84	152280350	3081	23.98	49300	49750	48850	63400	34200	48800	49425.62	1.60	0	404	50166	49482	49116	48432	48066	49300	48250	350	14600	5000	36110	50	1	5000000	2485	12.34	0.22	12	0.06	4029.00	221474.00	64500	20240104	-22.95	48750	20241209	1.95	64500	-22.95	20240104	48750	1.95	20241209	64500	-22.95	20240104	48750	1.95	20241209	0.00	N	017390	5000	350 억		80182	N	N	0	N	00	N
7	20241210	110318	55	60.00	KOSPI			N	N	N	Y	60	N	49550	750	2	1.54	133313050	2699	21.01	49300	49750	48850	63400	34200	48800	49393.50	1.60	0	504	50166	49482	49116	48432	48066	49300	48250	350	14600	5000	36110	50	1	5000000	2478	12.30	0.22	12	0.05	4029.00	221474.00	64500	20240104	-23.18	48750	20241209	1.64	64500	-23.18	20240104	48750	1.64	20241209	64500	-23.18	20240104	48750	1.64	20241209	0.00	N	017390	5000	350 억		80182	N	N	0	N	00	N
8	20241210	100319	55	60.00	KOSPI			N	N	N	Y	60	N	49600	800	2	1.64	89031150	1807	14.06	49300	49650	48850	63400	34200	48800	49270.14	1.60	0	453	50166	49482	49116	48432	48066	49300	48250	350	14600	5000	36110	50	1	5000000	2480	12.31	0.22	12	0.04	4029.00	221474.00	64500	20240104	-23.10	48750	20241209	1.74	64500	-23.10	20240104	48750	1.74	20241209	64500	-23.10	20240104	48750	1.74	20241209	0.00	N	017390	5000	350 억		80182	N	N	0	N	00	N
9	20241210	090321	55	60.00	KOSPI			N	N	N	Y	60	N	49300	500	2	1.02	788800	16	0.12	49300	49300	49300	63400	34200	48800	49300.00	1.60	0	1	50166	49482	49116	48432	48066	49300	48250	350	14600	5000	36110	50	1	5000000	2465	12.24	0.22	12	0.00	4029.00	221474.00	64500	20240104	-23.57	48750	20241209	1.13	64500	-23.57	20240104	48750	1.13	20241209	64500	-23.57	20240104	48750	1.13	20241209	0.00	N	017390	5000	350 억		80182	N	N	0	N	00	N
10	20241209	160317	55	60.00	KOSPI	신저가		N	N	N	Y	60	N	48800	-1200	5	-2.40	629902650	12847	183.08	49700	49800	48750	65000	35000	50000	49031.11	1.64	0	-1703	51233	50616	50083	49466	48933	50350	49200	350	15000	5000	37000	50	1	5000000	2440	12.11	0.22	12	0.26	4029.00	221474.00	64500	20240104	-24.34	48750	20241209	0.10	64500	-24.34	20240104	48750	0.10	20241209	64500	-24.34	20240104	48750	0.10	20241209	0.00	N	017390	5000	350 억		81801	N	N	0	N	00	N
11	20241209	150319	55	60.00	KOSPI	신저가		N	N	N	Y	60	N	48800	-1200	5	-2.40	600543500	12246	174.52	49700	49800	48750	65000	35000	50000	49039.97	1.64	0	-1466	51233	50616	50083	49466	48933	50350	49200	350	15000	5000	37000	50	1	5000000	2440	12.11	0.22	12	0.24	4029.00	221474.00	64500	20240104	-24.34	48750	20241209	0.10	64500	-24.34	20240104	48750	0.10	20241209	64500	-24.34	20240104	48750	0.10	20241209	0.00	N	017390	5000	350 억		81801	N	N	0	N	00	N
12	20241209	140319	55	60.00	KOSPI	신저가		N	N	N	Y	60	N	48900	-1100	5	-2.20	569517950	11611	165.47	49700	49800	48750	65000	35000	50000	49049.86	1.64	0	-1231	51233	50616	50083	49466	48933	50350	49200	350	15000	5000	37000	50	1	5000000	2445	12.14	0.22	12	0.23	4029.00	221474.00	64500	20240104	-24.19	48750	20241209	0.31	64500	-24.19	20240104	48750	0.31	20241209	64500	-24.19	20240104	48750	0.31	20241209	0.00	N	017390	5000	350 억		81801	N	N	0	N	00	N
13	20241209	130320	55	60.00	KOSPI	신저가		N	N	N	Y	60	N	48850	-1150	5	-2.30	532513450	10853	154.67	49700	49800	48750	65000	35000	50000	49066.01	1.64	0	-1202	51233	50616	50083	49466	48933	50350	49200	350	15000	5000	37000	50	1	5000000	2443	12.12	0.22	12	0.22	4029.00	221474.00	64500	20240104	-24.26	48750	20241209	0.21	64500	-24.26	20240104	48750	0.21	20241209	64500	-24.26	20240104	48750	0.21	20241209	0.00	N	017390	5000	350 억		81801	N	N	0	N	00	N
14	20241209	120318	55	60.00	KOSPI	신저가		N	N	N	Y	60	N	48900	-1100	5	-2.20	472914050	9634	137.30	49700	49800	48750	65000	35000	50000	49088.03	1.64	0	-691	51233	50616	50083	49466	48933	50350	49200	350	15000	5000	37000	50	1	5000000	2445	12.14	0.22	12	0.19	4029.00	221474.00	64500	20240104	-24.19	48750	20241209	0.31	64500	-24.19	20240104	48750	0.31	20241209	64500	-24.19	20240104	48750	0.31	20241209	0.00	N	017390	5000	350 억		81801	N	N	0	N	00	N
15	20241209	110319	55	60.00	KOSPI	신저가		N	N	N	Y	60	N	48950	-1050	5	-2.10	428918550	8733	124.45	49700	49800	48750	65000	35000	50000	49114.69	1.64	0	-885	51233	50616	50083	49466	48933	50350	49200	350	15000	5000	37000	50	1	5000000	2448	12.15	0.22	12	0.17	4029.00	221474.00	64500	20240104	-24.11	48750	20241209	0.41	64500	-24.11	20240104	48750	0.41	20241209	64500	-24.11	20240104	48750	0.41	20241209	0.00	N	017390	5000	350 억		81801	N	N	0	N	00	N
16	20241209	100319	55	60.00	KOSPI	신저가		N	N	N	Y	60	N	49200	-800	5	-1.60	308632500	6274	89.41	49700	49800	48850	65000	35000	50000	49192.30	1.64	0	-1028	51233	50616	50083	49466	48933	50350	49200	350	15000	5000	37000	50	1	5000000	2460	12.21	0.22	12	0.13	4029.00	221474.00	64500	20240104	-23.72	48850	20241209	0.72	64500	-23.72	20240104	48850	0.72	20241209	64500	-23.72	20240104	48850	0.72	20241209	0.00	N	017390	5000	350 억		81801	N	N	0	N	00	N
17	20241209	090317	55	60.00	KOSPI	신저가		N	N	N	Y	60	N	49550	-450	5	-0.90	24880800	501	7.14	49700	49800	49500	65000	35000	50000	49662.28	1.64	0	-352	51233	50616	50083	49466	48933	50350	49200	350	15000	5000	37000	50	1	5000000	2478	12.30	0.22	12	0.01	4029.00	221474.00	64500	20240104	-23.18	49500	20241209	0.10	64500	-23.18	20240104	49500	0.10	20241209	64500	-23.18	20240104	49500	0.10	20241209	0.00	N	017390	5000	350 억		81801	N	N	0	N	00	N
18	20241206	160316	55	60.00	KOSPI	신저가	전기.가스업	N	N	N	Y	60	N	50000	-500	5	-0.99	350996500	7017	189.14	50600	50700	49550	65600	35400	50500	50020.88	1.63	0	76	50966	50732	50466	50232	49966	50600	50100	350	15100	5000	37370	100	1	5000000	2500	12.41	0.23	12	0.14	4029.00	221474.00	64500	20240104	-22.48	49550	20241206	0.91	64500	-22.48	20240104	49550	0.91	20241206	64500	-22.48	20240104	49550	0.91	20241206	0.00	N	017390	5000	350 억		81745	N	N	0	N	00	N
19	20241206	150317	55	60.00	KOSPI	신저가	전기.가스업	N	N	N	Y	60	N	50100	-400	5	-0.79	341486500	6827	184.02	50600	50700	49550	65600	35400	50500	50019.99	1.63	0	143	50966	50732	50466	50232	49966	50600	50100	350	15100	5000	37370	100	1	5000000	2505	12.43	0.23	12	0.14	4029.00	221474.00	64500	20240104	-22.33	49550	20241206	1.11	64500	-22.33	20240104	49550	1.11	20241206	64500	-22.33	20240104	49550	1.11	20241206	0.00	N	017390	5000	350 억		81745	N	N	0	N	00	N
20	20241206	140316	55	60.00	KOSPI	신저가	전기.가스업	N	N	N	Y	60	N	50000	-500	5	-0.99	321991500	6437	173.50	50600	50700	49550	65600	35400	50500	50021.98	1.63	0	71	50966	50732	50466	50232	49966	50600	50100	350	15100	5000	37370	100	1	5000000	2500	12.41	0.23	12	0.13	4029.00	221474.00	64500	20240104	-22.48	49550	20241206	0.91	64500	-22.48	20240104	49550	0.91	20241206	64500	-22.48	20240104	49550	0.91	20241206	0.00	N	017390	5000	350 억		81745	N	N	0	N	00	N
21	20241206	130317	55	60.00	KOSPI	신저가	전기.가스업	N	N	N	Y	60	N	50100	-400	5	-0.79	294242600	5881	158.52	50600	50700	49550	65600	35400	50500	50032.75	1.63	0	-175	50966	50732	50466	50232	49966	50600	50100	350	15100	5000	37370	100	1	5000000	2505	12.43	0.23	12	0.12	4029.00	221474.00	64500	20240104	-22.33	49550	20241206	1.11	64500	-22.33	20240104	49550	1.11	20241206	64500	-22.33	20240104	49550	1.11	20241206	0.00	N	017390	5000	350 억		81745	N	N	0	N	00	N
22	20241206	120315	55	60.00	KOSPI	신저가	전기.가스업	N	N	N	Y	60	N	50000	-500	5	-0.99	285925600	5715	154.04	50600	50700	49550	65600	35400	50500	50030.73	1.63	0	-233	50966	50732	50466	50232	49966	50600	50100	350	15100	5000	37370	100	1	5000000	2500	12.41	0.23	12	0.11	4029.00	221474.00	64500	20240104	-22.48	49550	20241206	0.91	64500	-22.48	20240104	49550	0.91	20241206	64500	-22.48	20240104	49550	0.91	20241206	0.00	N	017390	5000	350 억		81745	N	N	0	N	00	N
23	20241206	110317	55	60.00	KOSPI	신저가	전기.가스업	N	N	N	Y	60	N	49700	-800	5	-1.58	237973800	4753	128.11	50600	50700	49550	65600	35400	50500	50068.13	1.63	0	-830	50966	50732	50466	50232	49966	50600	50100	350	15100	5000	37370	50	1	5000000	2485	12.34	0.22	12	0.10	4029.00	221474.00	64500	20240104	-22.95	49550	20241206	0.30	64500	-22.95	20240104	49550	0.30	20241206	64500	-22.95	20240104	49550	0.30	20241206	0.00	N	017390	5000	350 억		81745	N	N	0	N	00	N
24	20241206	100314	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	50300	-200	5	-0.40	83842700	1669	44.99	50600	50700	50000	65600	35400	50500	50235.29	1.63	0	148	50966	50732	50466	50232	49966	50600	50100	350	15100	5000	37370	100	1	5000000	2515	12.48	0.23	12	0.03	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	0.00	N	017390	5000	350 억		81745	N	N	0	N	00	N
25	20241206	090316	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	50700	200	2	0.40	1673000	33	0.89	50600	50700	50600	65600	35400	50500	50696.97	1.63	0	-17	50966	50732	50466	50232	49966	50600	50100	350	15100	5000	37370	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	0.00	N	017390	5000	350 억		81745	N	N	0	N	00	N
26	20241205	160311	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	50500	100	2	0.20	185614800	3679	20.58	50600	50700	50200	65500	35300	50400	50452.50	1.65	0	-524	51666	51032	50666	50032	49666	50850	49850	350	15100	5000	37290	100	1	5000000	2525	12.53	0.23	12	0.07	4029.00	221474.00	64500	20240104	-21.71	49850	20241115	1.30	64500	-21.71	20240104	49850	1.30	20241115	64500	-21.71	20240104	49850	1.30	20241115	0.00	N	017390	5000	350 억		82291	N	N	0	N	00	N
27	20241205	150314	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	50600	200	2	0.40	177985800	3528	19.73	50600	50700	50200	65500	35300	50400	50449.49	1.65	0	-509	51666	51032	50666	50032	49666	50850	49850	350	15100	5000	37290	100	1	5000000	2530	12.56	0.23	12	0.07	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		82291	N	N	0	N	00	N
28	20241205	140313	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	50600	200	2	0.40	156395000	3100	17.34	50600	50700	50200	65500	35300	50400	50450.00	1.65	0	-544	51666	51032	50666	50032	49666	50850	49850	350	15100	5000	37290	100	1	5000000	2530	12.56	0.23	12	0.06	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		82291	N	N	0	N	00	N
29	20241205	130313	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	50400	0	3	0.00	138176500	2739	15.32	50600	50700	50200	65500	35300	50400	50447.79	1.65	0	-557	51666	51032	50666	50032	49666	50850	49850	350	15100	5000	37290	100	1	5000000	2520	12.51	0.23	12	0.05	4029.00	221474.00	64500	20240104	-21.86	49850	20241115	1.10	64500	-21.86	20240104	49850	1.10	20241115	64500	-21.86	20240104	49850	1.10	20241115	0.00	N	017390	5000	350 억		82291	N	N	0	N	00	N
30	20241205	120313	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	50500	100	2	0.20	90874800	1802	10.08	50600	50600	50200	65500	35300	50400	50429.97	1.65	0	-657	51666	51032	50666	50032	49666	50850	49850	350	15100	5000	37290	100	1	5000000	2525	12.53	0.23	12	0.04	4029.00	221474.00	64500	20240104	-21.71	49850	20241115	1.30	64500	-21.71	20240104	49850	1.30	20241115	64500	-21.71	20240104	49850	1.30	20241115	0.00	N	017390	5000	350 억		82291	N	N	0	N	00	N
31	20241205	110312	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	50500	100	2	0.20	78718900	1561	8.73	50600	50600	50200	65500	35300	50400	50428.51	1.65	0	-643	51666	51032	50666	50032	49666	50850	49850	350	15100	5000	37290	100	1	5000000	2525	12.53	0.23	12	0.03	4029.00	221474.00	64500	20240104	-21.71	49850	20241115	1.30	64500	-21.71	20240104	49850	1.30	20241115	64500	-21.71	20240104	49850	1.30	20241115	0.00	N	017390	5000	350 억		82291	N	N	0	N	00	N
32	20241205	100311	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	50400	0	3	0.00	68684100	1362	7.62	50600	50600	50200	65500	35300	50400	50428.85	1.65	0	-627	51666	51032	50666	50032	49666	50850	49850	350	15100	5000	37290	100	1	5000000	2520	12.51	0.23	12	0.03	4029.00	221474.00	64500	20240104	-21.86	49850	20241115	1.10	64500	-21.86	20240104	49850	1.10	20241115	64500	-21.86	20240104	49850	1.10	20241115	0.00	N	017390	5000	350 억		82291	N	N	0	N	00	N
33	20241205	090312	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	50500	100	2	0.20	19765100	391	2.19	50600	50600	50500	65500	35300	50400	50550.13	1.65	0	-192	51666	51032	50666	50032	49666	50850	49850	350	15100	5000	37290	100	1	5000000	2525	12.53	0.23	12	0.01	4029.00	221474.00	64500	20240104	-21.71	49850	20241115	1.30	64500	-21.71	20240104	49850	1.30	20241115	64500	-21.71	20240104	49850	1.30	20241115	0.00	N	017390	5000	350 억		82291	N	N	0	N	00	N
34	20241204	160308	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	50400	-1100	5	-2.14	905333900	17875	424.58	51100	51300	50300	66900	36100	51500	50648.05	1.74	0	-4663	51833	51666	51533	51366	51233	51600	51300	350	15400	5000	38110	100	1	5000000	2520	12.51	0.23	12	0.36	4029.00	221474.00	64500	20240104	-21.86	49850	20241115	1.10	64500	-21.86	20240104	49850	1.10	20241115	64500	-21.86	20240104	49850	1.10	20241115	0.00	N	017390	5000	350 억		86883	N	N	2	N	00	N
35	20241204	150309	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	50400	-1100	5	-2.14	878762500	17348	412.07	51100	51300	50300	66900	36100	51500	50654.97	1.74	0	-4477	51833	51666	51533	51366	51233	51600	51300	350	15400	5000	38110	100	1	5000000	2520	12.51	0.23	12	0.35	4029.00	221474.00	64500	20240104	-21.86	49850	20241115	1.10	64500	-21.86	20240104	49850	1.10	20241115	64500	-21.86	20240104	49850	1.10	20241115	0.00	N	017390	5000	350 억		86883	N	N	2	N	00	N
36	20241204	140308	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	50600	-900	5	-1.75	705240700	13908	330.36	51100	51300	50300	66900	36100	51500	50707.56	1.74	0	-3310	51833	51666	51533	51366	51233	51600	51300	350	15400	5000	38110	100	1	5000000	2530	12.56	0.23	12	0.28	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		86883	N	N	2	N	00	N
37	20241204	130309	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	50600	-900	5	-1.75	671543000	13241	314.51	51100	51300	50300	66900	36100	51500	50716.94	1.74	0	-2842	51833	51666	51533	51366	51233	51600	51300	350	15400	5000	38110	100	1	5000000	2530	12.56	0.23	12	0.26	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		86883	N	N	2	N	00	N
38	20241204	120308	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	50500	-1000	5	-1.94	574645900	11319	268.86	51100	51300	50400	66900	36100	51500	50768.26	1.74	0	-2163	51833	51666	51533	51366	51233	51600	51300	350	15400	5000	38110	100	1	5000000	2525	12.53	0.23	12	0.23	4029.00	221474.00	64500	20240104	-21.71	49850	20241115	1.30	64500	-21.71	20240104	49850	1.30	20241115	64500	-21.71	20240104	49850	1.30	20241115	0.00	N	017390	5000	350 억		86883	N	N	2	N	00	N
39	20241204	110302	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	50600	-900	5	-1.75	506801300	9975	236.94	51100	51300	50400	66900	36100	51500	50807.15	1.74	0	-1074	51833	51666	51533	51366	51233	51600	51300	350	15400	5000	38110	100	1	5000000	2530	12.56	0.23	12	0.20	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		86883	N	N	2	N	00	N
40	20241204	100303	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	50800	-700	5	-1.36	334763400	6575	156.18	51100	51300	50600	66900	36100	51500	50914.59	1.74	0	341	51833	51666	51533	51366	51233	51600	51300	350	15400	5000	38110	100	1	5000000	2540	12.61	0.23	12	0.13	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		86883	N	N	2	N	00	N
41	20241204	090307	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	51100	-400	5	-0.78	66857800	1310	31.12	51100	51100	50900	66900	36100	51500	51036.49	1.74	0	-513	51833	51666	51533	51366	51233	51600	51300	350	15400	5000	38110	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		86883	N	N	2	N	00	N
42	20241203	160326	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	51500	-100	5	-0.19	216659100	4202	71.84	51600	51700	51400	67000	36200	51600	51560.95	1.73	0	311	52200	51900	51700	51400	51200	51800	51300	350	15400	5000	38180	100	1	5000000	2575	12.78	0.23	12	0.08	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		86585	N	N	2	N	00	N
43	20241203	150329	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	51600	0	3	0.00	151038500	2928	50.06	51600	51700	51400	67000	36200	51600	51584.19	1.73	0	120	52200	51900	51700	51400	51200	51800	51300	350	15400	5000	38180	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		86585	N	N	0	N	00	N
44	20241203	140323	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	51700	100	2	0.19	130453400	2529	43.24	51600	51700	51400	67000	36200	51600	51583.00	1.73	0	85	52200	51900	51700	51400	51200	51800	51300	350	15400	5000	38180	100	1	5000000	2585	12.83	0.23	12	0.05	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		86585	N	N	0	N	00	N
45	20241203	130321	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	51700	100	2	0.19	96670600	1875	32.06	51600	51700	51400	67000	36200	51600	51557.65	1.73	0	8	52200	51900	51700	51400	51200	51800	51300	350	15400	5000	38180	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		86585	N	N	0	N	00	N
46	20241203	120332	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	51700	100	2	0.19	93313300	1810	30.95	51600	51700	51400	67000	36200	51600	51554.31	1.73	0	1	52200	51900	51700	51400	51200	51800	51300	350	15400	5000	38180	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		86585	N	N	0	N	00	N
47	20241203	110320	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	51700	100	2	0.19	85672200	1662	28.42	51600	51700	51400	67000	36200	51600	51547.65	1.73	0	-34	52200	51900	51700	51400	51200	51800	51300	350	15400	5000	38180	100	1	5000000	2585	12.83	0.23	12	0.03	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		86585	N	N	0	N	00	N
48	20241203	100314	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	51600	0	3	0.00	56268100	1092	18.67	51600	51700	51400	67000	36200	51600	51527.56	1.73	0	-12	52200	51900	51700	51400	51200	51800	51300	350	15400	5000	38180	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		86585	N	N	0	N	00	N
49	20241203	090313	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	51600	0	3	0.00	1393200	27	0.46	51600	51600	51600	67000	36200	51600	51600.00	1.73	0	11	52200	51900	51700	51400	51200	51800	51300	350	15400	5000	38180	100	1	5000000	2580	12.81	0.23	12	0.00	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		86585	N	N	0	N	00	N
50	20241202	160304	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	51600	-400	5	-0.77	302106700	5849	83.46	52000	52000	51500	67600	36400	52000	51651.00	1.73	0	109	52400	52200	52000	51800	51600	52200	51800	350	15600	5000	38480	100	1	5000000	2580	12.81	0.23	12	0.12	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		86464	N	N	0	N	00	N
51	20241202	150326	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	51600	-400	5	-0.77	295500900	5721	81.64	52000	52000	51500	67600	36400	52000	51651.97	1.73	0	84	52400	52200	52000	51800	51600	52200	51800	350	15600	5000	38480	100	1	5000000	2580	12.81	0.23	12	0.11	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		86464	N	N	0	N	00	N
52	20241202	140315	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	51600	-400	5	-0.77	278224500	5386	76.86	52000	52000	51500	67600	36400	52000	51656.98	1.73	0	38	52400	52200	52000	51800	51600	52200	51800	350	15600	5000	38480	100	1	5000000	2580	12.81	0.23	12	0.11	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		86464	N	N	0	N	00	N
53	20241202	130320	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	51500	-500	5	-0.96	227110200	4394	62.70	52000	52000	51500	67600	36400	52000	51686.44	1.73	0	43	52400	52200	52000	51800	51600	52200	51800	350	15600	5000	38480	100	1	5000000	2575	12.78	0.23	12	0.09	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		86464	N	N	0	N	00	N
54	20241202	120324	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	51600	-400	5	-0.77	187449000	3625	51.73	52000	52000	51600	67600	36400	52000	51710.07	1.73	0	6	52400	52200	52000	51800	51600	52200	51800	350	15600	5000	38480	100	1	5000000	2580	12.81	0.23	12	0.07	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		86464	N	N	0	N	00	N
55	20241202	110310	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	51700	-300	5	-0.58	159616400	3086	44.04	52000	52000	51600	67600	36400	52000	51722.75	1.73	0	-12	52400	52200	52000	51800	51600	52200	51800	350	15600	5000	38480	100	1	5000000	2585	12.83	0.23	12	0.06	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		86464	N	N	0	N	00	N
56	20241202	100305	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	51800	-200	5	-0.38	83941700	1623	23.16	52000	52000	51600	67600	36400	52000	51720.09	1.73	0	175	52400	52200	52000	51800	51600	52200	51800	350	15600	5000	38480	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		86464	N	N	0	N	00	N
57	20241202	090307	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	52000	0	3	0.00	572000	11	0.16	52000	52000	52000	67600	36400	52000	52000.00	1.73	0	0	52400	52200	52000	51800	51600	52200	51800	350	15600	5000	38480	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		86464	N	N	0	N	00	N