KissMeData/267290/price/prices-20240801.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

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

75 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	20240830	161041	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	18900	-70	5	-0.37	118875530	6281	117.60	18970	19050	18860	24650	13280	18970	18926.21	6.34	-1747	19163	19066	18993	18896	18823	19115	18945	147	5680	2500	14410	10	1	5895406	1114	3.64	0.26	12	0.11	5192.00	71357.00	24600	20240604	-23.17	18130	20240805	4.25	24600	-23.17	20240604	18130	4.25	20240805	24600	-23.17	20240604	18130	4.25	20240805	1.11	N	267290	2500	147 억	373714	N	N	4	N	N
3	20240830	151054	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	18950	-20	5	-0.11	98628850	5210	97.55	18970	19050	18860	24650	13280	18970	18930.68	6.34	-1472	19163	19066	18993	18896	18823	19115	18945	147	5680	2500	14410	10	1	5895406	1117	3.65	0.27	12	0.09	5192.00	71357.00	24600	20240604	-22.97	18130	20240805	4.52	24600	-22.97	20240604	18130	4.52	20240805	24600	-22.97	20240604	18130	4.52	20240805	1.11	N	267290	2500	147 억	373714	N	N	4	N	N
4	20240830	141052	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	18940	-30	5	-0.16	87597970	4628	86.65	18970	19050	18860	24650	13280	18970	18927.82	6.34	-1180	19163	19066	18993	18896	18823	19115	18945	147	5680	2500	14410	10	1	5895406	1117	3.65	0.27	12	0.08	5192.00	71357.00	24600	20240604	-23.01	18130	20240805	4.47	24600	-23.01	20240604	18130	4.47	20240805	24600	-23.01	20240604	18130	4.47	20240805	1.11	N	267290	2500	147 억	373714	N	N	4	N	N
5	20240830	131046	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19010	40	2	0.21	71932330	3801	71.17	18970	19050	18860	24650	13280	18970	18924.58	6.34	-756	19163	19066	18993	18896	18823	19115	18945	147	5680	2500	14410	10	1	5895406	1121	3.66	0.27	12	0.06	5192.00	71357.00	24600	20240604	-22.72	18130	20240805	4.85	24600	-22.72	20240604	18130	4.85	20240805	24600	-22.72	20240604	18130	4.85	20240805	1.11	N	267290	2500	147 억	373714	N	N	4	N	N
6	20240830	121050	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	18970	0	3	0.00	70167820	3708	69.43	18970	19050	18860	24650	13280	18970	18923.36	6.34	-676	19163	19066	18993	18896	18823	19115	18945	147	5680	2500	14410	10	1	5895406	1118	3.65	0.27	12	0.06	5192.00	71357.00	24600	20240604	-22.89	18130	20240805	4.63	24600	-22.89	20240604	18130	4.63	20240805	24600	-22.89	20240604	18130	4.63	20240805	1.11	N	267290	2500	147 억	373714	N	N	4	N	N
7	20240830	111101	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	18940	-30	5	-0.16	56247930	2975	55.70	18970	19050	18860	24650	13280	18970	18906.87	6.34	-444	19163	19066	18993	18896	18823	19115	18945	147	5680	2500	14410	10	1	5895406	1117	3.65	0.27	12	0.05	5192.00	71357.00	24600	20240604	-23.01	18130	20240805	4.47	24600	-23.01	20240604	18130	4.47	20240805	24600	-23.01	20240604	18130	4.47	20240805	1.11	N	267290	2500	147 억	373714	N	N	4	N	N
8	20240830	101056	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	18990	20	2	0.11	50869250	2691	50.38	18970	19050	18860	24650	13280	18970	18903.47	6.34	-292	19163	19066	18993	18896	18823	19115	18945	147	5680	2500	14410	10	1	5895406	1120	3.66	0.27	12	0.05	5192.00	71357.00	24600	20240604	-22.80	18130	20240805	4.74	24600	-22.80	20240604	18130	4.74	20240805	24600	-22.80	20240604	18130	4.74	20240805	1.11	N	267290	2500	147 억	373714	N	N	4	N	N
9	20240830	091100	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19050	80	2	0.42	29867050	1579	29.56	18970	19050	18900	24650	13280	18970	18915.17	6.34	151	19163	19066	18993	18896	18823	19115	18945	147	5680	2500	14410	10	1	5895406	1123	3.67	0.27	12	0.03	5192.00	71357.00	24600	20240604	-22.56	18130	20240805	5.07	24600	-22.56	20240604	18130	5.07	20240805	24600	-22.56	20240604	18130	5.07	20240805	1.11	N	267290	2500	147 억	373714	N	N	4	N	N
10	20240829	161058	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	18970	-10	5	-0.05	100715060	5307	48.90	18960	19090	18920	24650	13290	18980	18977.78	6.38	-2430	19226	19102	19036	18912	18846	19070	18880	147	5670	2500	14420	10	1	5895406	1118	3.65	0.27	12	0.09	5192.00	71357.00	24600	20240604	-22.89	18130	20240805	4.63	24600	-22.89	20240604	18130	4.63	20240805	24600	-22.89	20240604	18130	4.63	20240805	1.11	N	267290	2500	147 억	376140	N	N	4	N	N
11	20240829	151109	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	18970	-10	5	-0.05	91950800	4845	44.65	18960	19090	18920	24650	13290	18980	18978.49	6.38	-2430	19226	19102	19036	18912	18846	19070	18880	147	5670	2500	14420	10	1	5895406	1118	3.65	0.27	12	0.08	5192.00	71357.00	24600	20240604	-22.89	18130	20240805	4.63	24600	-22.89	20240604	18130	4.63	20240805	24600	-22.89	20240604	18130	4.63	20240805	1.11	N	267290	2500	147 억	376140	N	N	0	N	N
12	20240829	141108	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	18970	-10	5	-0.05	72333140	3810	35.11	18960	19090	18920	24650	13290	18980	18985.08	6.38	-2357	19226	19102	19036	18912	18846	19070	18880	147	5670	2500	14420	10	1	5895406	1118	3.65	0.27	12	0.06	5192.00	71357.00	24600	20240604	-22.89	18130	20240805	4.63	24600	-22.89	20240604	18130	4.63	20240805	24600	-22.89	20240604	18130	4.63	20240805	1.11	N	267290	2500	147 억	376140	N	N	0	N	N
13	20240829	131110	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	18960	-20	5	-0.11	67761420	3569	32.89	18960	19090	18920	24650	13290	18980	18986.11	6.38	-2194	19226	19102	19036	18912	18846	19070	18880	147	5670	2500	14420	10	1	5895406	1118	3.65	0.27	12	0.06	5192.00	71357.00	24600	20240604	-22.93	18130	20240805	4.58	24600	-22.93	20240604	18130	4.58	20240805	24600	-22.93	20240604	18130	4.58	20240805	1.11	N	267290	2500	147 억	376140	N	N	0	N	N
14	20240829	121109	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19000	20	2	0.11	34591390	1822	16.79	18960	19090	18920	24650	13290	18980	18985.40	6.38	-979	19226	19102	19036	18912	18846	19070	18880	147	5670	2500	14420	10	1	5895406	1120	3.66	0.27	12	0.03	5192.00	71357.00	24600	20240604	-22.76	18130	20240805	4.80	24600	-22.76	20240604	18130	4.80	20240805	24600	-22.76	20240604	18130	4.80	20240805	1.11	N	267290	2500	147 억	376140	N	N	0	N	N
15	20240829	111109	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19010	30	2	0.16	25108330	1323	12.19	18960	19090	18920	24650	13290	18980	18978.33	6.38	-561	19226	19102	19036	18912	18846	19070	18880	147	5670	2500	14420	10	1	5895406	1121	3.66	0.27	12	0.02	5192.00	71357.00	24600	20240604	-22.72	18130	20240805	4.85	24600	-22.72	20240604	18130	4.85	20240805	24600	-22.72	20240604	18130	4.85	20240805	1.11	N	267290	2500	147 억	376140	N	N	0	N	N
16	20240829	101102	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19010	30	2	0.16	22405040	1181	10.88	18960	19020	18920	24650	13290	18980	18971.24	6.38	-523	19226	19102	19036	18912	18846	19070	18880	147	5670	2500	14420	10	1	5895406	1121	3.66	0.27	12	0.02	5192.00	71357.00	24600	20240604	-22.72	18130	20240805	4.85	24600	-22.72	20240604	18130	4.85	20240805	24600	-22.72	20240604	18130	4.85	20240805	1.11	N	267290	2500	147 억	376140	N	N	0	N	N
17	20240829	091107	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	18960	-20	5	-0.11	5322900	281	2.59	18960	18980	18920	24650	13290	18980	18942.70	6.38	-188	19226	19102	19036	18912	18846	19070	18880	147	5670	2500	14420	10	1	5895406	1118	3.65	0.27	12	0.00	5192.00	71357.00	24600	20240604	-22.93	18130	20240805	4.58	24600	-22.93	20240604	18130	4.58	20240805	24600	-22.93	20240604	18130	4.58	20240805	1.11	N	267290	2500	147 억	376140	N	N	0	N	N
18	20240828	161032	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	18980	-110	5	-0.58	206274390	10851	192.94	19090	19160	18970	24800	13370	19090	19009.71	6.43	-4197	19250	19170	19130	19050	19010	19150	19030	147	5710	2500	14500	10	1	5895406	1119	3.66	0.27	12	0.18	5192.00	71357.00	24600	20240604	-22.85	18130	20240805	4.69	24600	-22.85	20240604	18130	4.69	20240805	24600	-22.85	20240604	18130	4.69	20240805	1.11	N	267290	2500	147 억	378868	N	N	5	N	N
19	20240828	151039	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	18980	-110	5	-0.58	178509360	9388	166.93	19090	19160	18970	24800	13370	19090	19014.63	6.43	-3994	19250	19170	19130	19050	19010	19150	19030	147	5710	2500	14500	10	1	5895406	1119	3.66	0.27	12	0.16	5192.00	71357.00	24600	20240604	-22.85	18130	20240805	4.69	24600	-22.85	20240604	18130	4.69	20240805	24600	-22.85	20240604	18130	4.69	20240805	1.11	N	267290	2500	147 억	378868	N	N	5	N	N
20	20240828	141042	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	18990	-100	5	-0.52	153159100	8054	143.21	19090	19160	18970	24800	13370	19090	19016.53	6.43	-3358	19250	19170	19130	19050	19010	19150	19030	147	5710	2500	14500	10	1	5895406	1120	3.66	0.27	12	0.14	5192.00	71357.00	24600	20240604	-22.80	18130	20240805	4.74	24600	-22.80	20240604	18130	4.74	20240805	24600	-22.80	20240604	18130	4.74	20240805	1.11	N	267290	2500	147 억	378868	N	N	5	N	N
21	20240828	131038	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	18990	-100	5	-0.52	124623490	6551	116.48	19090	19160	18970	24800	13370	19090	19023.58	6.43	-2086	19250	19170	19130	19050	19010	19150	19030	147	5710	2500	14500	10	1	5895406	1120	3.66	0.27	12	0.11	5192.00	71357.00	24600	20240604	-22.80	18130	20240805	4.74	24600	-22.80	20240604	18130	4.74	20240805	24600	-22.80	20240604	18130	4.74	20240805	1.11	N	267290	2500	147 억	378868	N	N	5	N	N
22	20240828	121036	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19000	-90	5	-0.47	111559850	5863	104.25	19090	19160	18970	24800	13370	19090	19027.78	6.43	-1738	19250	19170	19130	19050	19010	19150	19030	147	5710	2500	14500	10	1	5895406	1120	3.66	0.27	12	0.10	5192.00	71357.00	24600	20240604	-22.76	18130	20240805	4.80	24600	-22.76	20240604	18130	4.80	20240805	24600	-22.76	20240604	18130	4.80	20240805	1.11	N	267290	2500	147 억	378868	N	N	5	N	N
23	20240828	111036	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19050	-40	5	-0.21	39786650	2087	37.11	19090	19160	19040	24800	13370	19090	19064.04	6.43	-922	19250	19170	19130	19050	19010	19150	19030	147	5710	2500	14500	10	1	5895406	1123	3.67	0.27	12	0.04	5192.00	71357.00	24600	20240604	-22.56	18130	20240805	5.07	24600	-22.56	20240604	18130	5.07	20240805	24600	-22.56	20240604	18130	5.07	20240805	1.11	N	267290	2500	147 억	378868	N	N	5	N	N
24	20240828	101103	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19140	50	2	0.26	19263040	1010	17.96	19090	19160	19060	24800	13370	19090	19072.32	6.43	-107	19250	19170	19130	19050	19010	19150	19030	147	5710	2500	14500	10	1	5895406	1128	3.69	0.27	12	0.02	5192.00	71357.00	24600	20240604	-22.20	18130	20240805	5.57	24600	-22.20	20240604	18130	5.57	20240805	24600	-22.20	20240604	18130	5.57	20240805	1.11	N	267290	2500	147 억	378868	N	N	5	N	N
25	20240828	091055	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19070	-20	5	-0.10	7744300	406	7.22	19090	19090	19070	24800	13370	19090	19074.63	6.43	-4	19250	19170	19130	19050	19010	19150	19030	147	5710	2500	14500	10	1	5895406	1124	3.67	0.27	12	0.01	5192.00	71357.00	24600	20240604	-22.48	18130	20240805	5.18	24600	-22.48	20240604	18130	5.18	20240805	24600	-22.48	20240604	18130	5.18	20240805	1.11	N	267290	2500	147 억	378868	N	N	5	N	N
26	20240827	161031	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19090	-40	5	-0.21	107544310	5624	117.85	19210	19210	19090	24850	13400	19130	19122.39	6.41	604	19296	19212	19136	19052	18976	19255	19095	147	5720	2500	14530	10	1	5895406	1125	3.68	0.27	12	0.10	5192.00	71357.00	24600	20240604	-22.40	18130	20240805	5.30	24600	-22.40	20240604	18130	5.30	20240805	24600	-22.40	20240604	18130	5.30	20240805	1.13	N	267290	2500	147 억	378115	N	N	5	N	N
27	20240827	151037	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19100	-30	5	-0.16	98187330	5134	107.59	19210	19210	19100	24850	13400	19130	19124.92	6.41	666	19296	19212	19136	19052	18976	19255	19095	147	5720	2500	14530	10	1	5895406	1126	3.68	0.27	12	0.09	5192.00	71357.00	24600	20240604	-22.36	18130	20240805	5.35	24600	-22.36	20240604	18130	5.35	20240805	24600	-22.36	20240604	18130	5.35	20240805	1.13	N	267290	2500	147 억	378115	N	N	4	N	N
28	20240827	141041	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19160	30	2	0.16	66628790	3483	72.99	19210	19210	19100	24850	13400	19130	19129.71	6.41	442	19296	19212	19136	19052	18976	19255	19095	147	5720	2500	14530	10	1	5895406	1130	3.69	0.27	12	0.06	5192.00	71357.00	24600	20240604	-22.11	18130	20240805	5.68	24600	-22.11	20240604	18130	5.68	20240805	24600	-22.11	20240604	18130	5.68	20240805	1.13	N	267290	2500	147 억	378115	N	N	4	N	N
29	20240827	131044	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19150	20	2	0.10	55471250	2900	60.77	19210	19210	19100	24850	13400	19130	19128.02	6.41	396	19296	19212	19136	19052	18976	19255	19095	147	5720	2500	14530	10	1	5895406	1129	3.69	0.27	12	0.05	5192.00	71357.00	24600	20240604	-22.15	18130	20240805	5.63	24600	-22.15	20240604	18130	5.63	20240805	24600	-22.15	20240604	18130	5.63	20240805	1.13	N	267290	2500	147 억	378115	N	N	4	N	N
30	20240827	121046	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19120	-10	5	-0.05	54935480	2872	60.18	19210	19210	19100	24850	13400	19130	19127.95	6.41	398	19296	19212	19136	19052	18976	19255	19095	147	5720	2500	14530	10	1	5895406	1127	3.68	0.27	12	0.05	5192.00	71357.00	24600	20240604	-22.28	18130	20240805	5.46	24600	-22.28	20240604	18130	5.46	20240805	24600	-22.28	20240604	18130	5.46	20240805	1.13	N	267290	2500	147 억	378115	N	N	4	N	N
31	20240827	111041	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19130	0	3	0.00	45384260	2373	49.73	19210	19210	19100	24850	13400	19130	19125.27	6.41	404	19296	19212	19136	19052	18976	19255	19095	147	5720	2500	14530	10	1	5895406	1128	3.68	0.27	12	0.04	5192.00	71357.00	24600	20240604	-22.24	18130	20240805	5.52	24600	-22.24	20240604	18130	5.52	20240805	24600	-22.24	20240604	18130	5.52	20240805	1.13	N	267290	2500	147 억	378115	N	N	4	N	N
32	20240827	101038	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19160	30	2	0.16	40068500	2095	43.90	19210	19210	19100	24850	13400	19130	19125.78	6.41	408	19296	19212	19136	19052	18976	19255	19095	147	5720	2500	14530	10	1	5895406	1130	3.69	0.27	12	0.04	5192.00	71357.00	24600	20240604	-22.11	18130	20240805	5.68	24600	-22.11	20240604	18130	5.68	20240805	24600	-22.11	20240604	18130	5.68	20240805	1.13	N	267290	2500	147 억	378115	N	N	4	N	N
33	20240827	091040	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19120	-10	5	-0.05	22090350	1155	24.20	19210	19210	19110	24850	13400	19130	19125.84	6.41	654	19296	19212	19136	19052	18976	19255	19095	147	5720	2500	14530	10	1	5895406	1127	3.68	0.27	12	0.02	5192.00	71357.00	24600	20240604	-22.28	18130	20240805	5.46	24600	-22.28	20240604	18130	5.46	20240805	24600	-22.28	20240604	18130	5.46	20240805	1.13	N	267290	2500	147 억	378115	N	N	4	N	N
34	20240826	161024	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19130	70	2	0.37	91346200	4772	57.14	19080	19220	19060	24750	13350	19060	19142.13	6.43	-1093	19146	19102	19046	19002	18946	19125	19025	147	5690	2500	14480	10	1	5895406	1128	3.68	0.27	12	0.08	5192.00	71357.00	24600	20240604	-22.24	18130	20240805	5.52	24600	-22.24	20240604	18130	5.52	20240805	24600	-22.24	20240604	18130	5.52	20240805	1.17	N	267290	2500	147 억	379052	N	N	4	N	N
35	20240826	151034	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19180	120	2	0.63	78207720	4086	48.93	19080	19220	19060	24750	13350	19060	19140.41	6.43	-922	19146	19102	19046	19002	18946	19125	19025	147	5690	2500	14480	10	1	5895406	1131	3.69	0.27	12	0.07	5192.00	71357.00	24600	20240604	-22.03	18130	20240805	5.79	24600	-22.03	20240604	18130	5.79	20240805	24600	-22.03	20240604	18130	5.79	20240805	1.17	N	267290	2500	147 억	379052	N	N	7	N	N
36	20240826	141037	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19140	80	2	0.42	63961130	3344	40.04	19080	19190	19060	24750	13350	19060	19127.13	6.43	-917	19146	19102	19046	19002	18946	19125	19025	147	5690	2500	14480	10	1	5895406	1128	3.69	0.27	12	0.06	5192.00	71357.00	24600	20240604	-22.20	18130	20240805	5.57	24600	-22.20	20240604	18130	5.57	20240805	24600	-22.20	20240604	18130	5.57	20240805	1.17	N	267290	2500	147 억	379052	N	N	7	N	N
37	20240826	131036	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19140	80	2	0.42	63520910	3321	39.77	19080	19190	19060	24750	13350	19060	19127.04	6.43	-917	19146	19102	19046	19002	18946	19125	19025	147	5690	2500	14480	10	1	5895406	1128	3.69	0.27	12	0.06	5192.00	71357.00	24600	20240604	-22.20	18130	20240805	5.57	24600	-22.20	20240604	18130	5.57	20240805	24600	-22.20	20240604	18130	5.57	20240805	1.17	N	267290	2500	147 억	379052	N	N	7	N	N
38	20240826	121031	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19130	70	2	0.37	47389700	2479	29.69	19080	19150	19060	24750	13350	19060	19116.46	6.43	-580	19146	19102	19046	19002	18946	19125	19025	147	5690	2500	14480	10	1	5895406	1128	3.68	0.27	12	0.04	5192.00	71357.00	24600	20240604	-22.24	18130	20240805	5.52	24600	-22.24	20240604	18130	5.52	20240805	24600	-22.24	20240604	18130	5.52	20240805	1.17	N	267290	2500	147 억	379052	N	N	7	N	N
39	20240826	111035	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19140	80	2	0.42	39680270	2076	24.86	19080	19150	19060	24750	13350	19060	19113.81	6.43	-580	19146	19102	19046	19002	18946	19125	19025	147	5690	2500	14480	10	1	5895406	1128	3.69	0.27	12	0.04	5192.00	71357.00	24600	20240604	-22.20	18130	20240805	5.57	24600	-22.20	20240604	18130	5.57	20240805	24600	-22.20	20240604	18130	5.57	20240805	1.17	N	267290	2500	147 억	379052	N	N	7	N	N
40	20240826	101037	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19120	60	2	0.31	36139080	1891	22.64	19080	19150	19060	24750	13350	19060	19111.09	6.43	-576	19146	19102	19046	19002	18946	19125	19025	147	5690	2500	14480	10	1	5895406	1127	3.68	0.27	12	0.03	5192.00	71357.00	24600	20240604	-22.28	18130	20240805	5.46	24600	-22.28	20240604	18130	5.46	20240805	24600	-22.28	20240604	18130	5.46	20240805	1.17	N	267290	2500	147 억	379052	N	N	7	N	N
41	20240826	091031	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19110	50	2	0.26	9418720	494	5.92	19080	19150	19060	24750	13350	19060	19066.23	6.43	-5	19146	19102	19046	19002	18946	19125	19025	147	5690	2500	14480	10	1	5895406	1127	3.68	0.27	12	0.01	5192.00	71357.00	24600	20240604	-22.32	18130	20240805	5.41	24600	-22.32	20240604	18130	5.41	20240805	24600	-22.32	20240604	18130	5.41	20240805	1.17	N	267290	2500	147 억	379052	N	N	7	N	N
42	20240823	161024	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19060	-10	5	-0.05	157882060	8291	72.01	19030	19090	18990	24750	13350	19070	19042.58	6.39	-435	19290	19180	19110	19000	18930	19145	18965	147	5680	2500	14490	10	1	5895406	1124	3.67	0.27	12	0.14	5192.00	71357.00	24600	20240604	-22.52	18130	20240805	5.13	24600	-22.52	20240604	18130	5.13	20240805	24600	-22.52	20240604	18130	5.13	20240805	1.20	N	267290	2500	147 억	376871	N	N	7	N	N
43	20240823	151033	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19070	0	3	0.00	152240640	7995	69.44	19030	19090	18990	24750	13350	19070	19041.98	6.39	-421	19290	19180	19110	19000	18930	19145	18965	147	5680	2500	14490	10	1	5895406	1124	3.67	0.27	12	0.14	5192.00	71357.00	24600	20240604	-22.48	18130	20240805	5.18	24600	-22.48	20240604	18130	5.18	20240805	24600	-22.48	20240604	18130	5.18	20240805	1.20	N	267290	2500	147 억	376871	N	N	56	N	N
44	20240823	141033	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19060	-10	5	-0.05	129410810	6798	59.05	19030	19090	18990	24750	13350	19070	19036.60	6.39	-800	19290	19180	19110	19000	18930	19145	18965	147	5680	2500	14490	10	1	5895406	1124	3.67	0.27	12	0.12	5192.00	71357.00	24600	20240604	-22.52	18130	20240805	5.13	24600	-22.52	20240604	18130	5.13	20240805	24600	-22.52	20240604	18130	5.13	20240805	1.20	N	267290	2500	147 억	376871	N	N	56	N	N
45	20240823	131032	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19040	-30	5	-0.16	101713090	5344	46.42	19030	19090	18990	24750	13350	19070	19033.14	6.39	-843	19290	19180	19110	19000	18930	19145	18965	147	5680	2500	14490	10	1	5895406	1122	3.67	0.27	12	0.09	5192.00	71357.00	24600	20240604	-22.60	18130	20240805	5.02	24600	-22.60	20240604	18130	5.02	20240805	24600	-22.60	20240604	18130	5.02	20240805	1.20	N	267290	2500	147 억	376871	N	N	56	N	N
46	20240823	121031	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19040	-30	5	-0.16	81768520	4297	37.32	19030	19090	18990	24750	13350	19070	19029.21	6.39	-708	19290	19180	19110	19000	18930	19145	18965	147	5680	2500	14490	10	1	5895406	1122	3.67	0.27	12	0.07	5192.00	71357.00	24600	20240604	-22.60	18130	20240805	5.02	24600	-22.60	20240604	18130	5.02	20240805	24600	-22.60	20240604	18130	5.02	20240805	1.20	N	267290	2500	147 억	376871	N	N	56	N	N
47	20240823	111028	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19060	-10	5	-0.05	52668250	2766	24.03	19030	19090	18990	24750	13350	19070	19041.31	6.39	-739	19290	19180	19110	19000	18930	19145	18965	147	5680	2500	14490	10	1	5895406	1124	3.67	0.27	12	0.05	5192.00	71357.00	24600	20240604	-22.52	18130	20240805	5.13	24600	-22.52	20240604	18130	5.13	20240805	24600	-22.52	20240604	18130	5.13	20240805	1.20	N	267290	2500	147 억	376871	N	N	56	N	N
48	20240823	101033	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19080	10	2	0.05	19510540	1025	8.90	19030	19090	18990	24750	13350	19070	19034.67	6.39	-56	19290	19180	19110	19000	18930	19145	18965	147	5680	2500	14490	10	1	5895406	1125	3.67	0.27	12	0.02	5192.00	71357.00	24600	20240604	-22.44	18130	20240805	5.24	24600	-22.44	20240604	18130	5.24	20240805	24600	-22.44	20240604	18130	5.24	20240805	1.20	N	267290	2500	147 억	376871	N	N	56	N	N
49	20240823	091032	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19030	-40	5	-0.21	10933940	575	4.99	19030	19080	18990	24750	13350	19070	19015.55	6.39	27	19290	19180	19110	19000	18930	19145	18965	147	5680	2500	14490	10	1	5895406	1122	3.67	0.27	12	0.01	5192.00	71357.00	24600	20240604	-22.64	18130	20240805	4.96	24600	-22.64	20240604	18130	4.96	20240805	24600	-22.64	20240604	18130	4.96	20240805	1.20	N	267290	2500	147 억	376871	N	N	56	N	N
50	20240822	161025	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19070	-60	5	-0.31	219053720	11480	183.18	19130	19220	19040	24850	13400	19130	19081.19	6.39	-888	19270	19200	19150	19080	19030	19190	19070	147	5720	2500	14530	10	1	5895406	1124	3.67	0.27	12	0.19	5192.00	71357.00	24600	20240604	-22.48	18130	20240805	5.18	24600	-22.48	20240604	18130	5.18	20240805	24600	-22.48	20240604	18130	5.18	20240805	1.22	N	267290	2500	147 억	376490	N	N	56	N	N
51	20240822	151033	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19060	-70	5	-0.37	212324600	11127	177.55	19130	19220	19040	24850	13400	19130	19081.78	6.39	-899	19270	19200	19150	19080	19030	19190	19070	147	5720	2500	14530	10	1	5895406	1124	3.67	0.27	12	0.19	5192.00	71357.00	24600	20240604	-22.52	18130	20240805	5.13	24600	-22.52	20240604	18130	5.13	20240805	24600	-22.52	20240604	18130	5.13	20240805	1.22	N	267290	2500	147 억	376490	N	N	80	N	N
52	20240822	141034	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19100	-30	5	-0.16	170144050	8914	142.24	19130	19220	19040	24850	13400	19130	19087.12	6.39	-847	19270	19200	19150	19080	19030	19190	19070	147	5720	2500	14530	10	1	5895406	1126	3.68	0.27	12	0.15	5192.00	71357.00	24600	20240604	-22.36	18130	20240805	5.35	24600	-22.36	20240604	18130	5.35	20240805	24600	-22.36	20240604	18130	5.35	20240805	1.22	N	267290	2500	147 억	376490	N	N	80	N	N
53	20240822	131034	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19070	-60	5	-0.31	146920290	7696	122.80	19130	19220	19040	24850	13400	19130	19090.30	6.39	-742	19270	19200	19150	19080	19030	19190	19070	147	5720	2500	14530	10	1	5895406	1124	3.67	0.27	12	0.13	5192.00	71357.00	24600	20240604	-22.48	18130	20240805	5.18	24600	-22.48	20240604	18130	5.18	20240805	24600	-22.48	20240604	18130	5.18	20240805	1.22	N	267290	2500	147 억	376490	N	N	80	N	N
54	20240822	121038	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19070	-60	5	-0.31	111859970	5856	93.44	19130	19220	19060	24850	13400	19130	19101.61	6.39	508	19270	19200	19150	19080	19030	19190	19070	147	5720	2500	14530	10	1	5895406	1124	3.67	0.27	12	0.10	5192.00	71357.00	24600	20240604	-22.48	18130	20240805	5.18	24600	-22.48	20240604	18130	5.18	20240805	24600	-22.48	20240604	18130	5.18	20240805	1.22	N	267290	2500	147 억	376490	N	N	80	N	N
55	20240822	111028	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19100	-30	5	-0.16	79969030	4184	66.76	19130	19220	19060	24850	13400	19130	19112.92	6.39	1151	19270	19200	19150	19080	19030	19190	19070	147	5720	2500	14530	10	1	5895406	1126	3.68	0.27	12	0.07	5192.00	71357.00	24600	20240604	-22.36	18130	20240805	5.35	24600	-22.36	20240604	18130	5.35	20240805	24600	-22.36	20240604	18130	5.35	20240805	1.22	N	267290	2500	147 억	376490	N	N	80	N	N
56	20240822	101028	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19080	-50	5	-0.26	66851360	3497	55.80	19130	19220	19060	24850	13400	19130	19116.64	6.39	1340	19270	19200	19150	19080	19030	19190	19070	147	5720	2500	14530	10	1	5895406	1125	3.67	0.27	12	0.06	5192.00	71357.00	24600	20240604	-22.44	18130	20240805	5.24	24600	-22.44	20240604	18130	5.24	20240805	24600	-22.44	20240604	18130	5.24	20240805	1.22	N	267290	2500	147 억	376490	N	N	80	N	N
57	20240822	091029	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19220	90	2	0.47	46086620	2410	38.46	19130	19220	19060	24850	13400	19130	19122.98	6.39	2046	19270	19200	19150	19080	19030	19190	19070	147	5720	2500	14530	10	1	5895406	1133	3.70	0.27	12	0.04	5192.00	71357.00	24600	20240604	-21.87	18130	20240805	6.01	24600	-21.87	20240604	18130	6.01	20240805	24600	-21.87	20240604	18130	6.01	20240805	1.22	N	267290	2500	147 억	376490	N	N	80	N	N
58	20240821	161022	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19130	-20	5	-0.10	115042850	6013	133.56	19130	19220	19100	24850	13410	19150	19132.35	6.39	-504	19290	19220	19150	19080	19010	19255	19115	147	5700	2500	14550	10	1	5895406	1128	3.68	0.27	12	0.10	5192.00	71357.00	24600	20240604	-22.24	18130	20240805	5.52	24600	-22.24	20240604	18130	5.52	20240805	24600	-22.24	20240604	18130	5.52	20240805	1.23	N	267290	2500	147 억	376811	N	N	80	N	N
59	20240821	151036	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19130	-20	5	-0.10	110795690	5791	128.63	19130	19220	19100	24850	13410	19150	19132.39	6.39	-467	19290	19220	19150	19080	19010	19255	19115	147	5700	2500	14550	10	1	5895406	1128	3.68	0.27	12	0.10	5192.00	71357.00	24600	20240604	-22.24	18130	20240805	5.52	24600	-22.24	20240604	18130	5.52	20240805	24600	-22.24	20240604	18130	5.52	20240805	1.23	N	267290	2500	147 억	376811	N	N	1	N	N
60	20240821	141033	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19120	-30	5	-0.16	42187420	2206	49.00	19130	19220	19100	24850	13410	19150	19123.94	6.39	-267	19290	19220	19150	19080	19010	19255	19115	147	5700	2500	14550	10	1	5895406	1127	3.68	0.27	12	0.04	5192.00	71357.00	24600	20240604	-22.28	18130	20240805	5.46	24600	-22.28	20240604	18130	5.46	20240805	24600	-22.28	20240604	18130	5.46	20240805	1.23	N	267290	2500	147 억	376811	N	N	1	N	N
61	20240821	131039	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19130	-20	5	-0.10	34709880	1815	40.32	19130	19220	19100	24850	13410	19150	19123.90	6.39	-190	19290	19220	19150	19080	19010	19255	19115	147	5700	2500	14550	10	1	5895406	1128	3.68	0.27	12	0.03	5192.00	71357.00	24600	20240604	-22.24	18130	20240805	5.52	24600	-22.24	20240604	18130	5.52	20240805	24600	-22.24	20240604	18130	5.52	20240805	1.23	N	267290	2500	147 억	376811	N	N	1	N	N
62	20240821	121039	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19140	-10	5	-0.05	22162850	1159	25.74	19130	19220	19100	24850	13410	19150	19122.39	6.39	-173	19290	19220	19150	19080	19010	19255	19115	147	5700	2500	14550	10	1	5895406	1128	3.69	0.27	12	0.02	5192.00	71357.00	24600	20240604	-22.20	18130	20240805	5.57	24600	-22.20	20240604	18130	5.57	20240805	24600	-22.20	20240604	18130	5.57	20240805	1.23	N	267290	2500	147 억	376811	N	N	1	N	N
63	20240821	111033	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19120	-30	5	-0.16	18185660	951	21.12	19130	19220	19100	24850	13410	19150	19122.67	6.39	-166	19290	19220	19150	19080	19010	19255	19115	147	5700	2500	14550	10	1	5895406	1127	3.68	0.27	12	0.02	5192.00	71357.00	24600	20240604	-22.28	18130	20240805	5.46	24600	-22.28	20240604	18130	5.46	20240805	24600	-22.28	20240604	18130	5.46	20240805	1.23	N	267290	2500	147 억	376811	N	N	1	N	N
64	20240821	101038	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19120	-30	5	-0.16	7636690	399	8.86	19130	19220	19120	24850	13410	19150	19139.57	6.39	-143	19290	19220	19150	19080	19010	19255	19115	147	5700	2500	14550	10	1	5895406	1127	3.68	0.27	12	0.01	5192.00	71357.00	24600	20240604	-22.28	18130	20240805	5.46	24600	-22.28	20240604	18130	5.46	20240805	24600	-22.28	20240604	18130	5.46	20240805	1.23	N	267290	2500	147 억	376811	N	N	1	N	N
65	20240821	091029	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19220	70	2	0.37	1664710	87	1.93	19130	19220	19130	24850	13410	19150	19134.60	6.39	-13	19290	19220	19150	19080	19010	19255	19115	147	5700	2500	14550	10	1	5895406	1133	3.70	0.27	12	0.00	5192.00	71357.00	24600	20240604	-21.87	18130	20240805	6.01	24600	-21.87	20240604	18130	6.01	20240805	24600	-21.87	20240604	18130	6.01	20240805	1.23	N	267290	2500	147 억	376811	N	N	1	N	N
66	20240820	161017	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19150	70	2	0.37	86184670	4500	34.33	19080	19220	19080	24800	13360	19080	19152.28	6.36	1642	19380	19230	19150	19000	18920	19190	18960	147	5720	2500	14500	10	1	5895406	1129	3.69	0.27	12	0.08	5192.00	71357.00	24600	20240604	-22.15	18130	20240805	5.63	24600	-22.15	20240604	18130	5.63	20240805	24600	-22.15	20240604	18130	5.63	20240805	1.23	N	267290	2500	147 억	374849	N	N	1	N	N
67	20240820	151029	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19140	60	2	0.31	83330300	4351	33.20	19080	19220	19080	24800	13360	19080	19152.12	6.36	1531	19380	19230	19150	19000	18920	19190	18960	147	5720	2500	14500	10	1	5895406	1128	3.69	0.27	12	0.07	5192.00	71357.00	24600	20240604	-22.20	18130	20240805	5.57	24600	-22.20	20240604	18130	5.57	20240805	24600	-22.20	20240604	18130	5.57	20240805	1.23	N	267290	2500	147 억	374849	N	N	998	N	N
68	20240820	141026	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19140	60	2	0.31	42713760	2229	17.01	19080	19220	19080	24800	13360	19080	19163.04	6.36	345	19380	19230	19150	19000	18920	19190	18960	147	5720	2500	14500	10	1	5895406	1128	3.69	0.27	12	0.04	5192.00	71357.00	24600	20240604	-22.20	18130	20240805	5.57	24600	-22.20	20240604	18130	5.57	20240805	24600	-22.20	20240604	18130	5.57	20240805	1.23	N	267290	2500	147 억	374849	N	N	998	N	N
69	20240820	131028	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19180	100	2	0.52	28437200	1484	11.32	19080	19220	19080	24800	13360	19080	19162.98	6.36	116	19380	19230	19150	19000	18920	19190	18960	147	5720	2500	14500	10	1	5895406	1131	3.69	0.27	12	0.03	5192.00	71357.00	24600	20240604	-22.03	18130	20240805	5.79	24600	-22.03	20240604	18130	5.79	20240805	24600	-22.03	20240604	18130	5.79	20240805	1.23	N	267290	2500	147 억	374849	N	N	998	N	N
70	20240820	121021	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19130	50	2	0.26	26576990	1387	10.58	19080	19220	19080	24800	13360	19080	19161.97	6.36	95	19380	19230	19150	19000	18920	19190	18960	147	5720	2500	14500	10	1	5895406	1128	3.68	0.27	12	0.02	5192.00	71357.00	24600	20240604	-22.24	18130	20240805	5.52	24600	-22.24	20240604	18130	5.52	20240805	24600	-22.24	20240604	18130	5.52	20240805	1.23	N	267290	2500	147 억	374849	N	N	998	N	N
71	20240820	111021	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19130	50	2	0.26	22213080	1159	8.84	19080	19220	19080	24800	13360	19080	19166.32	6.36	-125	19380	19230	19150	19000	18920	19190	18960	147	5720	2500	14500	10	1	5895406	1128	3.68	0.27	12	0.02	5192.00	71357.00	24600	20240604	-22.24	18130	20240805	5.52	24600	-22.24	20240604	18130	5.52	20240805	24600	-22.24	20240604	18130	5.52	20240805	1.23	N	267290	2500	147 억	374849	N	N	998	N	N
72	20240820	101017	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19160	80	2	0.42	20510300	1070	8.16	19080	19220	19080	24800	13360	19080	19169.17	6.36	-147	19380	19230	19150	19000	18920	19190	18960	147	5720	2500	14500	10	1	5895406	1130	3.69	0.27	12	0.02	5192.00	71357.00	24600	20240604	-22.11	18130	20240805	5.68	24600	-22.11	20240604	18130	5.68	20240805	24600	-22.11	20240604	18130	5.68	20240805	1.23	N	267290	2500	147 억	374849	N	N	998	N	N
73	20240820	091021	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19180	100	2	0.52	10180760	532	4.06	19080	19180	19080	24800	13360	19080	19137.63	6.36	22	19380	19230	19150	19000	18920	19190	18960	147	5720	2500	14500	10	1	5895406	1131	3.69	0.27	12	0.01	5192.00	71357.00	24600	20240604	-22.03	18130	20240805	5.79	24600	-22.03	20240604	18130	5.79	20240805	24600	-22.03	20240604	18130	5.79	20240805	1.23	N	267290	2500	147 억	374849	N	N	998	N	N
74	20240819	161009	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19080	-160	5	-0.83	250693320	13107	239.18	19250	19300	19070	25000	13470	19240	19126.67	6.41	-2866	19340	19290	19250	19200	19160	19270	19180	147	5760	2500	14620	10	1	5895406	1125	3.67	0.27	12	0.22	5192.00	71357.00	24600	20240604	-22.44	18130	20240805	5.24	24600	-22.44	20240604	18130	5.24	20240805	24600	-22.44	20240604	18130	5.24	20240805	1.24	N	267290	2500	147 억	377715	N	N	998	N	N
75	20240819	151019	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19110	-130	5	-0.68	240019240	12548	228.98	19250	19300	19070	25000	13470	19240	19128.09	6.41	-3000	19340	19290	19250	19200	19160	19270	19180	147	5760	2500	14620	10	1	5895406	1127	3.68	0.27	12	0.21	5192.00	71357.00	24600	20240604	-22.32	18130	20240805	5.41	24600	-22.32	20240604	18130	5.41	20240805	24600	-22.32	20240604	18130	5.41	20240805	1.24	N	267290	2500	147 억	377715	N	N	12	N	N
76	20240819	141019	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19100	-140	5	-0.73	159200300	8314	151.72	19250	19300	19100	25000	13470	19240	19148.46	6.41	-2748	19340	19290	19250	19200	19160	19270	19180	147	5760	2500	14620	10	1	5895406	1126	3.68	0.27	12	0.14	5192.00	71357.00	24600	20240604	-22.36	18130	20240805	5.35	24600	-22.36	20240604	18130	5.35	20240805	24600	-22.36	20240604	18130	5.35	20240805	1.24	N	267290	2500	147 억	377715	N	N	12	N	N
77	20240819	131015	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19140	-100	5	-0.52	104880650	5474	99.89	19250	19300	19130	25000	13470	19240	19159.78	6.41	-2432	19340	19290	19250	19200	19160	19270	19180	147	5760	2500	14620	10	1	5895406	1128	3.69	0.27	12	0.09	5192.00	71357.00	24600	20240604	-22.20	18130	20240805	5.57	24600	-22.20	20240604	18130	5.57	20240805	24600	-22.20	20240604	18130	5.57	20240805	1.24	N	267290	2500	147 억	377715	N	N	12	N	N
78	20240819	121015	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19150	-90	5	-0.47	54144080	2824	51.53	19250	19300	19130	25000	13470	19240	19172.83	6.41	-1124	19340	19290	19250	19200	19160	19270	19180	147	5760	2500	14620	10	1	5895406	1129	3.69	0.27	12	0.05	5192.00	71357.00	24600	20240604	-22.15	18130	20240805	5.63	24600	-22.15	20240604	18130	5.63	20240805	24600	-22.15	20240604	18130	5.63	20240805	1.24	N	267290	2500	147 억	377715	N	N	12	N	N
79	20240819	111016	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19140	-100	5	-0.52	48541910	2532	46.20	19250	19300	19130	25000	13470	19240	19171.37	6.41	-1057	19340	19290	19250	19200	19160	19270	19180	147	5760	2500	14620	10	1	5895406	1128	3.69	0.27	12	0.04	5192.00	71357.00	24600	20240604	-22.20	18130	20240805	5.57	24600	-22.20	20240604	18130	5.57	20240805	24600	-22.20	20240604	18130	5.57	20240805	1.24	N	267290	2500	147 억	377715	N	N	12	N	N
80	20240819	101015	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19150	-90	5	-0.47	24020680	1251	22.83	19250	19300	19150	25000	13470	19240	19201.18	6.41	-223	19340	19290	19250	19200	19160	19270	19180	147	5760	2500	14620	10	1	5895406	1129	3.69	0.27	12	0.02	5192.00	71357.00	24600	20240604	-22.15	18130	20240805	5.63	24600	-22.15	20240604	18130	5.63	20240805	24600	-22.15	20240604	18130	5.63	20240805	1.24	N	267290	2500	147 억	377715	N	N	12	N	N
81	20240819	091014	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19210	-30	5	-0.16	5093660	265	4.84	19250	19250	19210	25000	13470	19240	19221.36	6.41	-36	19340	19290	19250	19200	19160	19270	19180	147	5760	2500	14620	10	1	5895406	1133	3.70	0.27	12	0.00	5192.00	71357.00	24600	20240604	-21.91	18130	20240805	5.96	24600	-21.91	20240604	18130	5.96	20240805	24600	-21.91	20240604	18130	5.96	20240805	1.24	N	267290	2500	147 억	377715	N	N	12	N	N
82	20240816	161007	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19240	10	2	0.05	105400090	5475	96.97	19260	19300	19210	24950	13470	19230	19251.22	6.44	-1934	19363	19296	19253	19186	19143	19275	19165	147	5720	2500	14610	10	1	5895406	1134	3.71	0.27	12	0.09	5192.00	71357.00	24600	20240604	-21.79	18130	20240805	6.12	24600	-21.79	20240604	18130	6.12	20240805	24600	-21.79	20240604	18130	6.12	20240805	1.25	N	267290	2500	147 억	379510	N	N	12	N	N
83	20240816	151011	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19240	10	2	0.05	98683390	5126	90.79	19260	19300	19210	24950	13470	19230	19251.54	6.44	-1897	19363	19296	19253	19186	19143	19275	19165	147	5720	2500	14610	10	1	5895406	1134	3.71	0.27	12	0.09	5192.00	71357.00	24600	20240604	-21.79	18130	20240805	6.12	24600	-21.79	20240604	18130	6.12	20240805	24600	-21.79	20240604	18130	6.12	20240805	1.25	N	267290	2500	147 억	379510	N	N	8	N	N
84	20240816	141014	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19280	50	2	0.26	58796260	3055	54.11	19260	19300	19210	24950	13470	19230	19245.91	6.44	-1191	19363	19296	19253	19186	19143	19275	19165	147	5720	2500	14610	10	1	5895406	1137	3.71	0.27	12	0.05	5192.00	71357.00	24600	20240604	-21.63	18130	20240805	6.34	24600	-21.63	20240604	18130	6.34	20240805	24600	-21.63	20240604	18130	6.34	20240805	1.25	N	267290	2500	147 억	379510	N	N	8	N	N
85	20240816	131017	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19220	-10	5	-0.05	54825560	2849	50.46	19260	19300	19210	24950	13470	19230	19243.79	6.44	-1187	19363	19296	19253	19186	19143	19275	19165	147	5720	2500	14610	10	1	5895406	1133	3.70	0.27	12	0.05	5192.00	71357.00	24600	20240604	-21.87	18130	20240805	6.01	24600	-21.87	20240604	18130	6.01	20240805	24600	-21.87	20240604	18130	6.01	20240805	1.25	N	267290	2500	147 억	379510	N	N	8	N	N
86	20240816	121009	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19220	-10	5	-0.05	47575960	2472	43.78	19260	19300	19220	24950	13470	19230	19245.94	6.44	-935	19363	19296	19253	19186	19143	19275	19165	147	5720	2500	14610	10	1	5895406	1133	3.70	0.27	12	0.04	5192.00	71357.00	24600	20240604	-21.87	18130	20240805	6.01	24600	-21.87	20240604	18130	6.01	20240805	24600	-21.87	20240604	18130	6.01	20240805	1.25	N	267290	2500	147 억	379510	N	N	8	N	N
87	20240816	111015	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19230	0	3	0.00	38845050	2018	35.74	19260	19300	19220	24950	13470	19230	19249.28	6.44	-582	19363	19296	19253	19186	19143	19275	19165	147	5720	2500	14610	10	1	5895406	1134	3.70	0.27	12	0.03	5192.00	71357.00	24600	20240604	-21.83	18130	20240805	6.07	24600	-21.83	20240604	18130	6.07	20240805	24600	-21.83	20240604	18130	6.07	20240805	1.25	N	267290	2500	147 억	379510	N	N	8	N	N
88	20240816	101011	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19300	70	2	0.36	33725610	1752	31.03	19260	19300	19220	24950	13470	19230	19249.78	6.44	-384	19363	19296	19253	19186	19143	19275	19165	147	5720	2500	14610	10	1	5895406	1138	3.72	0.27	12	0.03	5192.00	71357.00	24600	20240604	-21.54	18130	20240805	6.45	24600	-21.54	20240604	18130	6.45	20240805	24600	-21.54	20240604	18130	6.45	20240805	1.25	N	267290	2500	147 억	379510	N	N	8	N	N
89	20240816	091013	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19300	70	2	0.36	6543270	340	6.02	19260	19300	19220	24950	13470	19230	19244.91	6.44	-17	19363	19296	19253	19186	19143	19275	19165	147	5720	2500	14610	10	1	5895406	1138	3.72	0.27	12	0.01	5192.00	71357.00	24600	20240604	-21.54	18130	20240805	6.45	24600	-21.54	20240604	18130	6.45	20240805	24600	-21.54	20240604	18130	6.45	20240805	1.25	N	267290	2500	147 억	379510	N	N	8	N	N
90	20240814	161012	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19230	0	3	0.00	105189330	5464	49.16	19300	19320	19210	24950	13470	19230	19251.35	6.41	1464	19516	19372	19296	19152	19076	19335	19115	147	5720	2500	14610	10	1	5895406	1134	3.70	0.27	12	0.09	5192.00	71357.00	24600	20240604	-21.83	18130	20240805	6.07	24600	-21.83	20240604	18130	6.07	20240805	24600	-21.83	20240604	18130	6.07	20240805	1.27	N	267290	2500	147 억	377874	N	N	8	N	N
91	20240814	151013	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19250	20	2	0.10	95687580	4970	44.71	19300	19320	19210	24950	13470	19230	19253.03	6.41	1490	19516	19372	19296	19152	19076	19335	19115	147	5720	2500	14610	10	1	5895406	1135	3.71	0.27	12	0.08	5192.00	71357.00	24600	20240604	-21.75	18130	20240805	6.18	24600	-21.75	20240604	18130	6.18	20240805	24600	-21.75	20240604	18130	6.18	20240805	1.27	N	267290	2500	147 억	377874	N	N	12	N	N
92	20240814	141018	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19230	0	3	0.00	72280210	3755	33.78	19300	19320	19210	24950	13470	19230	19249.06	6.41	954	19516	19372	19296	19152	19076	19335	19115	147	5720	2500	14610	10	1	5895406	1134	3.70	0.27	12	0.06	5192.00	71357.00	24600	20240604	-21.83	18130	20240805	6.07	24600	-21.83	20240604	18130	6.07	20240805	24600	-21.83	20240604	18130	6.07	20240805	1.27	N	267290	2500	147 억	377874	N	N	12	N	N
93	20240814	131016	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19230	0	3	0.00	63402240	3293	29.63	19300	19320	19230	24950	13470	19230	19253.64	6.41	838	19516	19372	19296	19152	19076	19335	19115	147	5720	2500	14610	10	1	5895406	1134	3.70	0.27	12	0.06	5192.00	71357.00	24600	20240604	-21.83	18130	20240805	6.07	24600	-21.83	20240604	18130	6.07	20240805	24600	-21.83	20240604	18130	6.07	20240805	1.27	N	267290	2500	147 억	377874	N	N	12	N	N
94	20240814	121010	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19240	10	2	0.05	46186440	2398	21.57	19300	19320	19230	24950	13470	19230	19260.40	6.41	1081	19516	19372	19296	19152	19076	19335	19115	147	5720	2500	14610	10	1	5895406	1134	3.71	0.27	12	0.04	5192.00	71357.00	24600	20240604	-21.79	18130	20240805	6.12	24600	-21.79	20240604	18130	6.12	20240805	24600	-21.79	20240604	18130	6.12	20240805	1.27	N	267290	2500	147 억	377874	N	N	12	N	N
95	20240814	111005	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19250	20	2	0.10	38292710	1988	17.89	19300	19320	19230	24950	13470	19230	19261.93	6.41	879	19516	19372	19296	19152	19076	19335	19115	147	5720	2500	14610	10	1	5895406	1135	3.71	0.27	12	0.03	5192.00	71357.00	24600	20240604	-21.75	18130	20240805	6.18	24600	-21.75	20240604	18130	6.18	20240805	24600	-21.75	20240604	18130	6.18	20240805	1.27	N	267290	2500	147 억	377874	N	N	12	N	N
96	20240814	101003	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19270	40	2	0.21	29109920	1511	13.59	19300	19320	19230	24950	13470	19230	19265.33	6.41	823	19516	19372	19296	19152	19076	19335	19115	147	5720	2500	14610	10	1	5895406	1136	3.71	0.27	12	0.03	5192.00	71357.00	24600	20240604	-21.67	18130	20240805	6.29	24600	-21.67	20240604	18130	6.29	20240805	24600	-21.67	20240604	18130	6.29	20240805	1.27	N	267290	2500	147 억	377874	N	N	12	N	N
97	20240814	091038	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19310	80	2	0.42	8899540	462	4.16	19300	19310	19230	24950	13470	19230	19263.07	6.41	35	19516	19372	19296	19152	19076	19335	19115	147	5720	2500	14610	10	1	5895406	1138	3.72	0.27	12	0.01	5192.00	71357.00	24600	20240604	-21.50	18130	20240805	6.51	24600	-21.50	20240604	18130	6.51	20240805	24600	-21.50	20240604	18130	6.51	20240805	1.27	N	267290	2500	147 억	377874	N	N	12	N	N
98	20240813	160956	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19230	10	2	0.05	212862050	11002	106.36	19280	19440	19220	24950	13460	19220	19347.58	6.40	964	19406	19312	19136	19042	18866	19360	19090	147	5730	2500	14600	10	1	5895406	1134	3.70	0.27	12	0.19	5192.00	71357.00	24600	20240604	-21.83	18130	20240805	6.07	24600	-21.83	20240604	18130	6.07	20240805	24600	-21.83	20240604	18130	6.07	20240805	1.29	N	267290	2500	147 억	377077	N	N	12	N	N
99	20240813	151003	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19220	0	3	0.00	200654880	10367	100.22	19280	19440	19220	24950	13460	19220	19355.15	6.40	710	19406	19312	19136	19042	18866	19360	19090	147	5730	2500	14600	10	1	5895406	1133	3.70	0.27	12	0.18	5192.00	71357.00	24600	20240604	-21.87	18130	20240805	6.01	24600	-21.87	20240604	18130	6.01	20240805	24600	-21.87	20240604	18130	6.01	20240805	1.29	N	267290	2500	147 억	377077	N	N	366	N	N
100	20240813	141002	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19340	120	2	0.62	189488450	9787	94.62	19280	19440	19220	24950	13460	19220	19361.24	6.40	732	19406	19312	19136	19042	18866	19360	19090	147	5730	2500	14600	10	1	5895406	1140	3.72	0.27	12	0.17	5192.00	71357.00	24600	20240604	-21.38	18130	20240805	6.67	24600	-21.38	20240604	18130	6.67	20240805	24600	-21.38	20240604	18130	6.67	20240805	1.29	N	267290	2500	147 억	377077	N	N	366	N	N
101	20240813	131003	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19340	120	2	0.62	185971950	9605	92.86	19280	19440	19220	24950	13460	19220	19361.99	6.40	863	19406	19312	19136	19042	18866	19360	19090	147	5730	2500	14600	10	1	5895406	1140	3.72	0.27	12	0.16	5192.00	71357.00	24600	20240604	-21.38	18130	20240805	6.67	24600	-21.38	20240604	18130	6.67	20240805	24600	-21.38	20240604	18130	6.67	20240805	1.29	N	267290	2500	147 억	377077	N	N	366	N	N
102	20240813	120957	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19230	10	2	0.05	168851560	8717	84.27	19280	19440	19230	24950	13460	19220	19370.38	6.40	854	19406	19312	19136	19042	18866	19360	19090	147	5730	2500	14600	10	1	5895406	1134	3.70	0.27	12	0.15	5192.00	71357.00	24600	20240604	-21.83	18130	20240805	6.07	24600	-21.83	20240604	18130	6.07	20240805	24600	-21.83	20240604	18130	6.07	20240805	1.29	N	267290	2500	147 억	377077	N	N	366	N	N
103	20240813	110956	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19340	120	2	0.62	158329240	8171	78.99	19280	19440	19260	24950	13460	19220	19376.97	6.40	991	19406	19312	19136	19042	18866	19360	19090	147	5730	2500	14600	10	1	5895406	1140	3.72	0.27	12	0.14	5192.00	71357.00	24600	20240604	-21.38	18130	20240805	6.67	24600	-21.38	20240604	18130	6.67	20240805	24600	-21.38	20240604	18130	6.67	20240805	1.29	N	267290	2500	147 억	377077	N	N	366	N	N
104	20240813	100956	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19420	200	2	1.04	149573920	7718	74.61	19280	19440	19260	24950	13460	19220	19379.88	6.40	1047	19406	19312	19136	19042	18866	19360	19090	147	5730	2500	14600	10	1	5895406	1145	3.74	0.27	12	0.13	5192.00	71357.00	24600	20240604	-21.06	18130	20240805	7.12	24600	-21.06	20240604	18130	7.12	20240805	24600	-21.06	20240604	18130	7.12	20240805	1.29	N	267290	2500	147 억	377077	N	N	366	N	N
105	20240813	091002	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19320	100	2	0.52	52039150	2690	26.01	19280	19420	19260	24950	13460	19220	19345.41	6.40	926	19406	19312	19136	19042	18866	19360	19090	147	5730	2500	14600	10	1	5895406	1139	3.72	0.27	12	0.05	5192.00	71357.00	24600	20240604	-21.46	18130	20240805	6.56	24600	-21.46	20240604	18130	6.56	20240805	24600	-21.46	20240604	18130	6.56	20240805	1.29	N	267290	2500	147 억	377077	N	N	366	N	N
106	20240812	160947	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19220	170	2	0.89	196623760	10308	98.92	19050	19230	18960	24750	13340	19050	19074.57	6.35	1558	19383	19216	19103	18936	18823	19160	18880	147	5700	2500	14470	10	1	5895406	1133	3.70	0.27	12	0.17	5192.00	71357.00	24600	20240604	-21.87	18130	20240805	6.01	24600	-21.87	20240604	18130	6.01	20240805	24600	-21.87	20240604	18130	6.01	20240805	1.30	N	267290	2500	147 억	374516	N	N	366	N	N
107	20240812	150951	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19140	90	2	0.47	192692350	10103	96.95	19050	19230	18960	24750	13340	19050	19072.79	6.35	1454	19383	19216	19103	18936	18823	19160	18880	147	5700	2500	14470	10	1	5895406	1128	3.69	0.27	12	0.17	5192.00	71357.00	24600	20240604	-22.20	18130	20240805	5.57	24600	-22.20	20240604	18130	5.57	20240805	24600	-22.20	20240604	18130	5.57	20240805	1.30	N	267290	2500	147 억	374516	N	N	4	N	N
108	20240812	140950	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19140	90	2	0.47	131495620	6907	66.28	19050	19140	18960	24750	13340	19050	19038.02	6.35	-294	19383	19216	19103	18936	18823	19160	18880	147	5700	2500	14470	10	1	5895406	1128	3.69	0.27	12	0.12	5192.00	71357.00	24600	20240604	-22.20	18130	20240805	5.57	24600	-22.20	20240604	18130	5.57	20240805	24600	-22.20	20240604	18130	5.57	20240805	1.30	N	267290	2500	147 억	374516	N	N	4	N	N
109	20240812	130946	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19090	40	2	0.21	114832610	6035	57.91	19050	19110	18960	24750	13340	19050	19027.77	6.35	-762	19383	19216	19103	18936	18823	19160	18880	147	5700	2500	14470	10	1	5895406	1125	3.68	0.27	12	0.10	5192.00	71357.00	24600	20240604	-22.40	18130	20240805	5.30	24600	-22.40	20240604	18130	5.30	20240805	24600	-22.40	20240604	18130	5.30	20240805	1.30	N	267290	2500	147 억	374516	N	N	4	N	N
110	20240812	120946	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19000	-50	5	-0.26	93328070	4907	47.09	19050	19100	18960	24750	13340	19050	19019.37	6.35	-1221	19383	19216	19103	18936	18823	19160	18880	147	5700	2500	14470	10	1	5895406	1120	3.66	0.27	12	0.08	5192.00	71357.00	24600	20240604	-22.76	18130	20240805	4.80	24600	-22.76	20240604	18130	4.80	20240805	24600	-22.76	20240604	18130	4.80	20240805	1.30	N	267290	2500	147 억	374516	N	N	4	N	N
111	20240812	110949	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19000	-50	5	-0.26	87092960	4579	43.94	19050	19100	18960	24750	13340	19050	19020.08	6.35	-1182	19383	19216	19103	18936	18823	19160	18880	147	5700	2500	14470	10	1	5895406	1120	3.66	0.27	12	0.08	5192.00	71357.00	24600	20240604	-22.76	18130	20240805	4.80	24600	-22.76	20240604	18130	4.80	20240805	24600	-22.76	20240604	18130	4.80	20240805	1.30	N	267290	2500	147 억	374516	N	N	4	N	N
112	20240812	100939	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19000	-50	5	-0.26	62278050	3272	31.40	19050	19100	18990	24750	13340	19050	19033.63	6.35	-723	19383	19216	19103	18936	18823	19160	18880	147	5700	2500	14470	10	1	5895406	1120	3.66	0.27	12	0.06	5192.00	71357.00	24600	20240604	-22.76	18130	20240805	4.80	24600	-22.76	20240604	18130	4.80	20240805	24600	-22.76	20240604	18130	4.80	20240805	1.30	N	267290	2500	147 억	374516	N	N	4	N	N
113	20240812	090938	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19050	0	3	0.00	5012730	263	2.52	19050	19070	19050	24750	13340	19050	19059.81	6.35	133	19383	19216	19103	18936	18823	19160	18880	147	5700	2500	14470	10	1	5895406	1123	3.67	0.27	12	0.00	5192.00	71357.00	24600	20240604	-22.56	18130	20240805	5.07	24600	-22.56	20240604	18130	5.07	20240805	24600	-22.56	20240604	18130	5.07	20240805	1.30	N	267290	2500	147 억	374516	N	N	4	N	N
114	20240809	160934	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19050	60	2	0.32	198838350	10421	171.06	19270	19270	18990	24650	13300	18990	19080.54	6.33	776	19363	19176	19013	18826	18663	19095	18745	147	5660	2500	14430	10	1	5895406	1123	3.67	0.27	12	0.18	5192.00	71357.00	24600	20240604	-22.56	18130	20240805	5.07	24600	-22.56	20240604	18130	5.07	20240805	24600	-22.56	20240604	18130	5.07	20240805	1.30	N	267290	2500	147 억	373238	N	N	4	N	N
115	20240809	150955	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19050	60	2	0.32	184895580	9689	159.04	19270	19270	18990	24650	13300	18990	19083.04	6.33	900	19363	19176	19013	18826	18663	19095	18745	147	5660	2500	14430	10	1	5895406	1123	3.67	0.27	12	0.16	5192.00	71357.00	24600	20240604	-22.56	18130	20240805	5.07	24600	-22.56	20240604	18130	5.07	20240805	24600	-22.56	20240604	18130	5.07	20240805	1.30	N	267290	2500	147 억	373238	N	N	0	N	N
116	20240809	141000	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19100	110	2	0.58	152528400	7991	131.17	19270	19270	18990	24650	13300	18990	19087.52	6.33	844	19363	19176	19013	18826	18663	19095	18745	147	5660	2500	14430	10	1	5895406	1126	3.68	0.27	12	0.14	5192.00	71357.00	24600	20240604	-22.36	18130	20240805	5.35	24600	-22.36	20240604	18130	5.35	20240805	24600	-22.36	20240604	18130	5.35	20240805	1.30	N	267290	2500	147 억	373238	N	N	0	N	N
117	20240809	130952	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19120	130	2	0.68	146587650	7680	126.07	19270	19270	18990	24650	13300	18990	19086.93	6.33	942	19363	19176	19013	18826	18663	19095	18745	147	5660	2500	14430	10	1	5895406	1127	3.68	0.27	12	0.13	5192.00	71357.00	24600	20240604	-22.28	18130	20240805	5.46	24600	-22.28	20240604	18130	5.46	20240805	24600	-22.28	20240604	18130	5.46	20240805	1.30	N	267290	2500	147 억	373238	N	N	0	N	N
118	20240809	120951	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19100	110	2	0.58	134929970	7070	116.05	19270	19270	18990	24650	13300	18990	19084.86	6.33	1173	19363	19176	19013	18826	18663	19095	18745	147	5660	2500	14430	10	1	5895406	1126	3.68	0.27	12	0.12	5192.00	71357.00	24600	20240604	-22.36	18130	20240805	5.35	24600	-22.36	20240604	18130	5.35	20240805	24600	-22.36	20240604	18130	5.35	20240805	1.30	N	267290	2500	147 억	373238	N	N	0	N	N
119	20240809	110944	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19140	150	2	0.79	111791310	5863	96.24	19270	19270	18990	24650	13300	18990	19067.25	6.33	856	19363	19176	19013	18826	18663	19095	18745	147	5660	2500	14430	10	1	5895406	1128	3.69	0.27	12	0.10	5192.00	71357.00	24600	20240604	-22.20	18130	20240805	5.57	24600	-22.20	20240604	18130	5.57	20240805	24600	-22.20	20240604	18130	5.57	20240805	1.30	N	267290	2500	147 억	373238	N	N	0	N	N
120	20240809	100952	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19130	140	2	0.74	89219120	4680	76.82	19270	19270	18990	24650	13300	18990	19063.91	6.33	279	19363	19176	19013	18826	18663	19095	18745	147	5660	2500	14430	10	1	5895406	1128	3.68	0.27	12	0.08	5192.00	71357.00	24600	20240604	-22.24	18130	20240805	5.52	24600	-22.24	20240604	18130	5.52	20240805	24600	-22.24	20240604	18130	5.52	20240805	1.30	N	267290	2500	147 억	373238	N	N	0	N	N
121	20240809	090947	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19180	190	2	1.00	15098530	788	12.93	19270	19270	19000	24650	13300	18990	19160.57	6.33	-152	19363	19176	19013	18826	18663	19095	18745	147	5660	2500	14430	10	1	5895406	1131	3.69	0.27	12	0.01	5192.00	71357.00	24600	20240604	-22.03	18130	20240805	5.79	24600	-22.03	20240604	18130	5.79	20240805	24600	-22.03	20240604	18130	5.79	20240805	1.30	N	267290	2500	147 억	373238	N	N	0	N	N
122	20240808	160929	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	18990	-80	5	-0.42	115443440	6085	62.70	19070	19200	18850	24750	13350	19070	18971.81	6.32	-1054	19376	19222	19046	18892	18716	19300	18970	147	5680	2500	14490	10	1	5895406	1120	3.66	0.27	12	0.10	5192.00	71357.00	24600	20240604	-22.80	18130	20240805	4.74	24600	-22.80	20240604	18130	4.74	20240805	24600	-22.80	20240604	18130	4.74	20240805	1.41	N	267290	2500	147 억	372349	N	N	76	N	N
123	20240808	150943	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	18990	-80	5	-0.42	113811990	5999	61.81	19070	19200	18850	24750	13350	19070	18971.83	6.32	-1020	19376	19222	19046	18892	18716	19300	18970	147	5680	2500	14490	10	1	5895406	1120	3.66	0.27	12	0.10	5192.00	71357.00	24600	20240604	-22.80	18130	20240805	4.74	24600	-22.80	20240604	18130	4.74	20240805	24600	-22.80	20240604	18130	4.74	20240805	1.41	N	267290	2500	147 억	372349	N	N	76	N	N
124	20240808	140944	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	18990	-80	5	-0.42	84655570	4460	45.96	19070	19200	18850	24750	13350	19070	18981.07	6.32	-968	19376	19222	19046	18892	18716	19300	18970	147	5680	2500	14490	10	1	5895406	1120	3.66	0.27	12	0.08	5192.00	71357.00	24600	20240604	-22.80	18130	20240805	4.74	24600	-22.80	20240604	18130	4.74	20240805	24600	-22.80	20240604	18130	4.74	20240805	1.41	N	267290	2500	147 억	372349	N	N	76	N	N
125	20240808	130943	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19050	-20	5	-0.10	69340400	3652	37.63	19070	19200	18850	24750	13350	19070	18986.97	6.32	-865	19376	19222	19046	18892	18716	19300	18970	147	5680	2500	14490	10	1	5895406	1123	3.67	0.27	12	0.06	5192.00	71357.00	24600	20240604	-22.56	18130	20240805	5.07	24600	-22.56	20240604	18130	5.07	20240805	24600	-22.56	20240604	18130	5.07	20240805	1.41	N	267290	2500	147 억	372349	N	N	76	N	N
126	20240808	120947	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19040	-30	5	-0.16	66735860	3515	36.22	19070	19200	18850	24750	13350	19070	18986.02	6.32	-829	19376	19222	19046	18892	18716	19300	18970	147	5680	2500	14490	10	1	5895406	1122	3.67	0.27	12	0.06	5192.00	71357.00	24600	20240604	-22.60	18130	20240805	5.02	24600	-22.60	20240604	18130	5.02	20240805	24600	-22.60	20240604	18130	5.02	20240805	1.41	N	267290	2500	147 억	372349	N	N	76	N	N
127	20240808	110941	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19060	-10	5	-0.05	59769700	3149	32.45	19070	19200	18850	24750	13350	19070	18980.53	6.32	-684	19376	19222	19046	18892	18716	19300	18970	147	5680	2500	14490	10	1	5895406	1124	3.67	0.27	12	0.05	5192.00	71357.00	24600	20240604	-22.52	18130	20240805	5.13	24600	-22.52	20240604	18130	5.13	20240805	24600	-22.52	20240604	18130	5.13	20240805	1.41	N	267290	2500	147 억	372349	N	N	76	N	N
128	20240808	100937	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	18940	-130	5	-0.68	51072160	2691	27.73	19070	19200	18850	24750	13350	19070	18978.88	6.32	-687	19376	19222	19046	18892	18716	19300	18970	147	5680	2500	14490	10	1	5895406	1117	3.65	0.27	12	0.05	5192.00	71357.00	24600	20240604	-23.01	18130	20240805	4.47	24600	-23.01	20240604	18130	4.47	20240805	24600	-23.01	20240604	18130	4.47	20240805	1.41	N	267290	2500	147 억	372349	N	N	76	N	N
129	20240808	090933	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19130	60	2	0.31	14109240	740	7.62	19070	19130	19000	24750	13350	19070	19066.54	6.32	-296	19376	19222	19046	18892	18716	19300	18970	147	5680	2500	14490	10	1	5895406	1128	3.68	0.27	12	0.01	5192.00	71357.00	24600	20240604	-22.24	18130	20240805	5.52	24600	-22.24	20240604	18130	5.52	20240805	24600	-22.24	20240604	18130	5.52	20240805	1.41	N	267290	2500	147 억	372349	N	N	76	N	N
130	20240807	160919	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19070	170	2	0.90	185159140	9705	23.72	18900	19200	18870	24550	13230	18900	19078.74	6.31	-58	19480	19190	18750	18460	18020	19335	18605	147	5650	2500	14360	10	1	5895406	1124	3.67	0.27	12	0.16	5192.00	71357.00	24600	20240604	-22.48	18130	20240805	5.18	24600	-22.48	20240604	18130	5.18	20240805	24600	-22.48	20240604	18130	5.18	20240805	1.43	N	267290	2500	147 억	371810	N	N	76	N	N
131	20240807	150931	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19090	190	2	1.01	163823690	8587	20.99	18900	19200	18870	24550	13230	18900	19078.11	6.31	140	19480	19190	18750	18460	18020	19335	18605	147	5650	2500	14360	10	1	5895406	1125	3.68	0.27	12	0.15	5192.00	71357.00	24600	20240604	-22.40	18130	20240805	5.30	24600	-22.40	20240604	18130	5.30	20240805	24600	-22.40	20240604	18130	5.30	20240805	1.43	N	267290	2500	147 억	371810	N	N	0	N	N
132	20240807	140937	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19090	190	2	1.01	155392310	8145	19.91	18900	19200	18870	24550	13230	18900	19078.25	6.31	17	19480	19190	18750	18460	18020	19335	18605	147	5650	2500	14360	10	1	5895406	1125	3.68	0.27	12	0.14	5192.00	71357.00	24600	20240604	-22.40	18130	20240805	5.30	24600	-22.40	20240604	18130	5.30	20240805	24600	-22.40	20240604	18130	5.30	20240805	1.43	N	267290	2500	147 억	371810	N	N	0	N	N
133	20240807	130931	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19180	280	2	1.48	143140280	7503	18.34	18900	19200	18870	24550	13230	18900	19077.74	6.31	313	19480	19190	18750	18460	18020	19335	18605	147	5650	2500	14360	10	1	5895406	1131	3.69	0.27	12	0.13	5192.00	71357.00	24600	20240604	-22.03	18130	20240805	5.79	24600	-22.03	20240604	18130	5.79	20240805	24600	-22.03	20240604	18130	5.79	20240805	1.43	N	267290	2500	147 억	371810	N	N	0	N	N
134	20240807	120933	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19180	280	2	1.48	114681530	6016	14.71	18900	19200	18870	24550	13230	18900	19062.75	6.31	449	19480	19190	18750	18460	18020	19335	18605	147	5650	2500	14360	10	1	5895406	1131	3.69	0.27	12	0.10	5192.00	71357.00	24600	20240604	-22.03	18130	20240805	5.79	24600	-22.03	20240604	18130	5.79	20240805	24600	-22.03	20240604	18130	5.79	20240805	1.43	N	267290	2500	147 억	371810	N	N	0	N	N
135	20240807	110932	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19170	270	2	1.43	83842830	4407	10.77	18900	19200	18870	24550	13230	18900	19024.92	6.31	513	19480	19190	18750	18460	18020	19335	18605	147	5650	2500	14360	10	1	5895406	1130	3.69	0.27	12	0.07	5192.00	71357.00	24600	20240604	-22.07	18130	20240805	5.74	24600	-22.07	20240604	18130	5.74	20240805	24600	-22.07	20240604	18130	5.74	20240805	1.43	N	267290	2500	147 억	371810	N	N	0	N	N
136	20240807	100925	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19100	200	2	1.06	49632280	2617	6.40	18900	19100	18870	24550	13230	18900	18965.33	6.31	663	19480	19190	18750	18460	18020	19335	18605	147	5650	2500	14360	10	1	5895406	1126	3.68	0.27	12	0.04	5192.00	71357.00	24600	20240604	-22.36	18130	20240805	5.35	24600	-22.36	20240604	18130	5.35	20240805	24600	-22.36	20240604	18130	5.35	20240805	1.43	N	267290	2500	147 억	371810	N	N	0	N	N
137	20240807	090954	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	18870	-30	5	-0.16	14588240	771	1.88	18900	18980	18870	24550	13230	18900	18921.19	6.31	81	19480	19190	18750	18460	18020	19335	18605	147	5650	2500	14360	10	1	5895406	1112	3.63	0.26	12	0.01	5192.00	71357.00	24600	20240604	-23.29	18130	20240805	4.08	24600	-23.29	20240604	18130	4.08	20240805	24600	-23.29	20240604	18130	4.08	20240805	1.43	N	267290	2500	147 억	371810	N	N	0	N	N
138	20240806	160915	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	18900	650	2	3.56	768912810	40910	57.60	18310	19040	18310	23700	12780	18250	18795.23	5.87	18102	19650	18950	18540	17840	17430	18745	17635	147	5450	2500	13870	10	1	5895406	1114	3.64	0.26	12	0.69	5192.00	71357.00	24600	20240604	-23.17	18130	20240805	4.25	24600	-23.17	20240604	18130	4.25	20240805	24600	-23.17	20240604	18130	4.25	20240805	1.45	N	267290	2500	147 억	346023	N	N	0	N	N
139	20240806	150928	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	18880	630	2	3.45	757689190	40314	56.76	18310	19040	18310	23700	12780	18250	18794.69	5.87	18118	19650	18950	18540	17840	17430	18745	17635	147	5450	2500	13870	10	1	5895406	1113	3.64	0.26	12	0.68	5192.00	71357.00	24600	20240604	-23.25	18130	20240805	4.14	24600	-23.25	20240604	18130	4.14	20240805	24600	-23.25	20240604	18130	4.14	20240805	1.45	N	267290	2500	147 억	346023	N	N	0	N	N
140	20240806	140923	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	18870	620	2	3.40	728003310	38743	54.55	18310	19040	18310	23700	12780	18250	18790.58	5.87	17292	19650	18950	18540	17840	17430	18745	17635	147	5450	2500	13870	10	1	5895406	1112	3.63	0.26	12	0.66	5192.00	71357.00	24600	20240604	-23.29	18130	20240805	4.08	24600	-23.29	20240604	18130	4.08	20240805	24600	-23.29	20240604	18130	4.08	20240805	1.45	N	267290	2500	147 억	346023	N	N	0	N	N
141	20240806	130927	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19010	760	2	4.16	655786630	34923	49.17	18310	19040	18310	23700	12780	18250	18778.07	5.87	14684	19650	18950	18540	17840	17430	18745	17635	147	5450	2500	13870	10	1	5895406	1121	3.66	0.27	12	0.59	5192.00	71357.00	24600	20240604	-22.72	18130	20240805	4.85	24600	-22.72	20240604	18130	4.85	20240805	24600	-22.72	20240604	18130	4.85	20240805	1.45	N	267290	2500	147 억	346023	N	N	0	N	N
142	20240806	120930	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	18860	610	2	3.34	596739430	31806	44.78	18310	18940	18310	23700	12780	18250	18761.85	5.87	13343	19650	18950	18540	17840	17430	18745	17635	147	5450	2500	13870	10	1	5895406	1112	3.63	0.26	12	0.54	5192.00	71357.00	24600	20240604	-23.33	18130	20240805	4.03	24600	-23.33	20240604	18130	4.03	20240805	24600	-23.33	20240604	18130	4.03	20240805	1.45	N	267290	2500	147 억	346023	N	N	0	N	N
143	20240806	110916	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	18860	610	2	3.34	485320140	25892	36.46	18310	18870	18310	23700	12780	18250	18744.02	5.87	12343	19650	18950	18540	17840	17430	18745	17635	147	5450	2500	13870	10	1	5895406	1112	3.63	0.26	12	0.44	5192.00	71357.00	24600	20240604	-23.33	18130	20240805	4.03	24600	-23.33	20240604	18130	4.03	20240805	24600	-23.33	20240604	18130	4.03	20240805	1.45	N	267290	2500	147 억	346023	N	N	0	N	N
144	20240806	100916	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	18770	520	2	2.85	256866670	13718	19.31	18310	18850	18310	23700	12780	18250	18724.79	5.87	6268	19650	18950	18540	17840	17430	18745	17635	147	5450	2500	13870	10	1	5895406	1107	3.62	0.26	12	0.23	5192.00	71357.00	24600	20240604	-23.70	18130	20240805	3.53	24600	-23.70	20240604	18130	3.53	20240805	24600	-23.70	20240604	18130	3.53	20240805	1.45	N	267290	2500	147 억	346023	N	N	0	N	N
145	20240806	090923	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	18730	480	2	2.63	64119810	3428	4.83	18310	18770	18310	23700	12780	18250	18704.73	5.87	-729	19650	18950	18540	17840	17430	18745	17635	147	5450	2500	13870	10	1	5895406	1104	3.61	0.26	12	0.06	5192.00	71357.00	24600	20240604	-23.86	18130	20240805	3.31	24600	-23.86	20240604	18130	3.31	20240805	24600	-23.86	20240604	18130	3.31	20240805	1.45	N	267290	2500	147 억	346023	N	N	0	N	N
146	20240805	160904	55	60.00	KOSPI	신저가	전기.가스업	N	N	N	Y	60	N	18250	-1000	5	-5.19	1319836370	70813	350.11	19240	19240	18130	25000	13480	19250	18638.68	6.33	-28302	19503	19376	19303	19176	19103	19340	19140	147	5750	2500	14630	10	1	5895406	1076	3.52	0.26	12	1.20	5192.00	71357.00	24600	20240604	-25.81	18130	20240805	0.66	24600	-25.81	20240604	18130	0.66	20240805	24600	-25.81	20240604	18130	0.66	20240805	1.42	N	267290	2500	147 억	372951	N	N	8	N	N
147	20240805	150920	55	60.00	KOSPI	신저가	전기.가스업	N	N	N	Y	60	N	18270	-980	5	-5.09	1195178420	63987	316.36	19240	19240	18130	25000	13480	19250	18678.46	6.33	-29433	19503	19376	19303	19176	19103	19340	19140	147	5750	2500	14630	10	1	5895406	1077	3.52	0.26	12	1.09	5192.00	71357.00	24600	20240604	-25.73	18130	20240805	0.77	24600	-25.73	20240604	18130	0.77	20240805	24600	-25.73	20240604	18130	0.77	20240805	1.42	N	267290	2500	147 억	372951	N	N	8	N	N
148	20240805	140921	55	60.00	KOSPI	신저가	전기.가스업	N	N	N	Y	60	N	18440	-810	5	-4.21	1051169410	56117	277.45	19240	19240	18350	25000	13480	19250	18731.75	6.33	-26065	19503	19376	19303	19176	19103	19340	19140	147	5750	2500	14630	10	1	5895406	1087	3.55	0.26	12	0.95	5192.00	71357.00	24600	20240604	-25.04	18350	20240805	0.49	24600	-25.04	20240604	18350	0.49	20240805	24600	-25.04	20240604	18350	0.49	20240805	1.42	N	267290	2500	147 억	372951	N	N	8	N	N
149	20240805	130919	55	60.00	KOSPI	신저가	전기.가스업	N	N	N	Y	60	N	18650	-600	5	-3.12	780428650	41532	205.34	19240	19240	18630	25000	13480	19250	18791.02	6.33	-22909	19503	19376	19303	19176	19103	19340	19140	147	5750	2500	14630	10	1	5895406	1099	3.59	0.26	12	0.70	5192.00	71357.00	24600	20240604	-24.19	18630	20240805	0.11	24600	-24.19	20240604	18630	0.11	20240805	24600	-24.19	20240604	18630	0.11	20240805	1.42	N	267290	2500	147 억	372951	N	N	8	N	N
150	20240805	120914	55	60.00	KOSPI	신저가	전기.가스업	N	N	N	Y	60	N	18680	-570	5	-2.96	634630650	33720	166.72	19240	19240	18650	25000	13480	19250	18820.60	6.33	-21561	19503	19376	19303	19176	19103	19340	19140	147	5750	2500	14630	10	1	5895406	1101	3.60	0.26	12	0.57	5192.00	71357.00	24600	20240604	-24.07	18650	20240805	0.16	24600	-24.07	20240604	18650	0.16	20240805	24600	-24.07	20240604	18650	0.16	20240805	1.42	N	267290	2500	147 억	372951	N	N	8	N	N
151	20240805	110913	55	60.00	KOSPI	신저가	전기.가스업	N	N	N	Y	60	N	18680	-570	5	-2.96	555454180	29480	145.75	19240	19240	18670	25000	13480	19250	18841.73	6.33	-19806	19503	19376	19303	19176	19103	19340	19140	147	5750	2500	14630	10	1	5895406	1101	3.60	0.26	12	0.50	5192.00	71357.00	24600	20240604	-24.07	18670	20240805	0.05	24600	-24.07	20240604	18670	0.05	20240805	24600	-24.07	20240604	18670	0.05	20240805	1.42	N	267290	2500	147 억	372951	N	N	8	N	N
152	20240805	100911	55	60.00	KOSPI	신저가	전기.가스업	N	N	N	Y	60	N	18780	-470	5	-2.44	480578190	25478	125.97	19240	19240	18670	25000	13480	19250	18862.48	6.33	-17207	19503	19376	19303	19176	19103	19340	19140	147	5750	2500	14630	10	1	5895406	1107	3.62	0.26	12	0.43	5192.00	71357.00	24600	20240604	-23.66	18670	20240805	0.59	24600	-23.66	20240604	18670	0.59	20240805	24600	-23.66	20240604	18670	0.59	20240805	1.42	N	267290	2500	147 억	372951	N	N	8	N	N
153	20240805	090905	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	18950	-300	5	-1.56	116998570	6128	30.30	19240	19240	18930	25000	13480	19250	19092.46	6.33	-4326	19503	19376	19303	19176	19103	19340	19140	147	5750	2500	14630	10	1	5895406	1117	3.65	0.27	12	0.10	5192.00	71357.00	24600	20240604	-22.97	18800	20240422	0.80	24600	-22.97	20240604	18800	0.80	20240422	24600	-22.97	20240604	18800	0.80	20240422	1.42	N	267290	2500	147 억	372951	N	N	8	N	N
154	20240802	160858	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19250	-170	5	-0.88	387571950	20068	51.27	19320	19430	19230	25200	13600	19420	19312.95	6.29	-808	19700	19560	19450	19310	19200	19505	19255	147	5780	2500	14750	10	1	5895406	1135	3.71	0.27	12	0.34	5192.00	71357.00	24600	20240604	-21.75	18800	20240422	2.39	24600	-21.75	20240604	18800	2.39	20240422	24600	-21.75	20240604	18800	2.39	20240422	1.39	N	267290	2500	147 억	370804	N	N	8	N	N
155	20240802	150858	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19280	-140	5	-0.72	378693040	19607	50.10	19320	19430	19230	25200	13600	19420	19314.18	6.29	-790	19700	19560	19450	19310	19200	19505	19255	147	5780	2500	14750	10	1	5895406	1137	3.71	0.27	12	0.33	5192.00	71357.00	24600	20240604	-21.63	18800	20240422	2.55	24600	-21.63	20240604	18800	2.55	20240422	24600	-21.63	20240604	18800	2.55	20240422	1.39	N	267290	2500	147 억	370804	N	N	0	N	N
156	20240802	140901	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19290	-130	5	-0.67	277099090	14333	36.62	19320	19430	19280	25200	13600	19420	19332.94	6.29	677	19700	19560	19450	19310	19200	19505	19255	147	5780	2500	14750	10	1	5895406	1137	3.72	0.27	12	0.24	5192.00	71357.00	24600	20240604	-21.59	18800	20240422	2.61	24600	-21.59	20240604	18800	2.61	20240422	24600	-21.59	20240604	18800	2.61	20240422	1.39	N	267290	2500	147 억	370804	N	N	0	N	N
157	20240802	130858	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19320	-100	5	-0.51	258389530	13364	34.14	19320	19430	19280	25200	13600	19420	19334.74	6.29	903	19700	19560	19450	19310	19200	19505	19255	147	5780	2500	14750	10	1	5895406	1139	3.72	0.27	12	0.23	5192.00	71357.00	24600	20240604	-21.46	18800	20240422	2.77	24600	-21.46	20240604	18800	2.77	20240422	24600	-21.46	20240604	18800	2.77	20240422	1.39	N	267290	2500	147 억	370804	N	N	0	N	N
158	20240802	120858	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19310	-110	5	-0.57	220988860	11426	29.19	19320	19430	19300	25200	13600	19420	19340.88	6.29	899	19700	19560	19450	19310	19200	19505	19255	147	5780	2500	14750	10	1	5895406	1138	3.72	0.27	12	0.19	5192.00	71357.00	24600	20240604	-21.50	18800	20240422	2.71	24600	-21.50	20240604	18800	2.71	20240422	24600	-21.50	20240604	18800	2.71	20240422	1.39	N	267290	2500	147 억	370804	N	N	0	N	N
159	20240802	110858	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19310	-110	5	-0.57	196755570	10171	25.99	19320	19430	19300	25200	13600	19420	19344.76	6.29	1064	19700	19560	19450	19310	19200	19505	19255	147	5780	2500	14750	10	1	5895406	1138	3.72	0.27	12	0.17	5192.00	71357.00	24600	20240604	-21.50	18800	20240422	2.71	24600	-21.50	20240604	18800	2.71	20240422	24600	-21.50	20240604	18800	2.71	20240422	1.39	N	267290	2500	147 억	370804	N	N	0	N	N
160	20240802	100854	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19300	-120	5	-0.62	145879200	7536	19.25	19320	19430	19300	25200	13600	19420	19357.64	6.29	1020	19700	19560	19450	19310	19200	19505	19255	147	5780	2500	14750	10	1	5895406	1138	3.72	0.27	12	0.13	5192.00	71357.00	24600	20240604	-21.54	18800	20240422	2.66	24600	-21.54	20240604	18800	2.66	20240422	24600	-21.54	20240604	18800	2.66	20240422	1.39	N	267290	2500	147 억	370804	N	N	0	N	N
161	20240802	090901	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19420	0	3	0.00	20790110	1074	2.74	19320	19420	19320	25200	13600	19420	19357.64	6.29	322	19700	19560	19450	19310	19200	19505	19255	147	5780	2500	14750	10	1	5895406	1145	3.74	0.27	12	0.02	5192.00	71357.00	24600	20240604	-21.06	18800	20240422	3.30	24600	-21.06	20240604	18800	3.30	20240422	24600	-21.06	20240604	18800	3.30	20240422	1.39	N	267290	2500	147 억	370804	N	N	0	N	N
162	20240801	160854	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19420	-60	5	-0.31	759355030	39139	146.79	19550	19590	19340	25300	13640	19480	19401.47	6.68	-22524	19973	19726	19483	19236	18993	19850	19360	147	5820	2500	14800	10	1	5895406	1145	3.74	0.27	12	0.66	5192.00	71357.00	24600	20240604	-21.06	18800	20240422	3.30	24600	-21.06	20240604	18800	3.30	20240422	24600	-21.06	20240604	18800	3.30	20240422	1.41	N	267290	2500	147 억	394085	N	N	32	N	N
163	20240801	150915	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19430	-50	5	-0.26	701153410	36144	135.56	19550	19590	19340	25300	13640	19480	19398.87	6.68	-21645	19973	19726	19483	19236	18993	19850	19360	147	5820	2500	14800	10	1	5895406	1145	3.74	0.27	12	0.61	5192.00	71357.00	24600	20240604	-21.02	18800	20240422	3.35	24600	-21.02	20240604	18800	3.35	20240422	24600	-21.02	20240604	18800	3.35	20240422	1.41	N	267290	2500	147 억	394085	N	N	32	N	N
164	20240801	140906	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19360	-120	5	-0.62	573632470	29568	110.90	19550	19590	19340	25300	13640	19480	19400.42	6.68	-17249	19973	19726	19483	19236	18993	19850	19360	147	5820	2500	14800	10	1	5895406	1141	3.73	0.27	12	0.50	5192.00	71357.00	24600	20240604	-21.30	18800	20240422	2.98	24600	-21.30	20240604	18800	2.98	20240422	24600	-21.30	20240604	18800	2.98	20240422	1.41	N	267290	2500	147 억	394085	N	N	32	N	N
165	20240801	130858	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19370	-110	5	-0.56	495017290	25512	95.68	19550	19590	19340	25300	13640	19480	19403.28	6.68	-14701	19973	19726	19483	19236	18993	19850	19360	147	5820	2500	14800	10	1	5895406	1142	3.73	0.27	12	0.43	5192.00	71357.00	24600	20240604	-21.26	18800	20240422	3.03	24600	-21.26	20240604	18800	3.03	20240422	24600	-21.26	20240604	18800	3.03	20240422	1.41	N	267290	2500	147 억	394085	N	N	32	N	N
166	20240801	120902	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19360	-120	5	-0.62	399917150	20608	77.29	19550	19590	19340	25300	13640	19480	19405.88	6.68	-13839	19973	19726	19483	19236	18993	19850	19360	147	5820	2500	14800	10	1	5895406	1141	3.73	0.27	12	0.35	5192.00	71357.00	24600	20240604	-21.30	18800	20240422	2.98	24600	-21.30	20240604	18800	2.98	20240422	24600	-21.30	20240604	18800	2.98	20240422	1.41	N	267290	2500	147 억	394085	N	N	32	N	N
167	20240801	110903	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19370	-110	5	-0.56	318692640	16413	61.56	19550	19590	19350	25300	13640	19480	19417.05	6.68	-10619	19973	19726	19483	19236	18993	19850	19360	147	5820	2500	14800	10	1	5895406	1142	3.73	0.27	12	0.28	5192.00	71357.00	24600	20240604	-21.26	18800	20240422	3.03	24600	-21.26	20240604	18800	3.03	20240422	24600	-21.26	20240604	18800	3.03	20240422	1.41	N	267290	2500	147 억	394085	N	N	32	N	N
168	20240801	100858	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19370	-110	5	-0.56	200472150	10319	38.70	19550	19590	19370	25300	13640	19480	19427.43	6.68	-7661	19973	19726	19483	19236	18993	19850	19360	147	5820	2500	14800	10	1	5895406	1142	3.73	0.27	12	0.18	5192.00	71357.00	24600	20240604	-21.26	18800	20240422	3.03	24600	-21.26	20240604	18800	3.03	20240422	24600	-21.26	20240604	18800	3.03	20240422	1.41	N	267290	2500	147 억	394085	N	N	32	N	N
169	20240801	090849	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19480	0	3	0.00	16335010	837	3.14	19550	19590	19480	25300	13640	19480	19516.58	6.68	-672	19973	19726	19483	19236	18993	19850	19360	147	5820	2500	14800	10	1	5895406	1148	3.75	0.27	12	0.01	5192.00	71357.00	24600	20240604	-20.81	18800	20240422	3.62	24600	-20.81	20240604	18800	3.62	20240422	24600	-20.81	20240604	18800	3.62	20240422	1.41	N	267290	2500	147 억	394085	N	N	32	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History