KissMeData/003480/price/prices-20240501.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	investmentCareful	shortOverheated
2	20240531	160148	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3600	45	2	1.27	95714685	26515	217.39	3565	3750	3560	4620	2490	3555	3609.83	1.37	2905	3595	3575	3565	3545	3535	3570	3540	1551	1065	5000	2550	5	1	29529812	1063	14.06	0.29	12	0.09	256.00	12352.00	4175	20230814	-13.77	3090	20240129	16.50	3755	-4.13	20240520	3090	16.50	20240129	4175	-13.77	20230814	3090	16.50	20240129	0.49	N	003480	5000	1551 억	405467	N	N	N	N
3	20240531	150147	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3600	45	2	1.27	92977485	25754	211.15	3565	3750	3560	4620	2490	3555	3610.22	1.37	2784	3595	3575	3565	3545	3535	3570	3540	1551	1065	5000	2550	5	1	29529812	1063	14.06	0.29	12	0.09	256.00	12352.00	4175	20230814	-13.77	3090	20240129	16.50	3755	-4.13	20240520	3090	16.50	20240129	4175	-13.77	20230814	3090	16.50	20240129	0.49	N	003480	5000	1551 억	405467	N	N	N	N
4	20240531	140147	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3610	55	2	1.55	88580010	24532	201.13	3565	3750	3560	4620	2490	3555	3610.79	1.37	2375	3595	3575	3565	3545	3535	3570	3540	1551	1065	5000	2550	5	1	29529812	1066	14.10	0.29	12	0.08	256.00	12352.00	4175	20230814	-13.53	3090	20240129	16.83	3755	-3.86	20240520	3090	16.83	20240129	4175	-13.53	20230814	3090	16.83	20240129	0.49	N	003480	5000	1551 억	405467	N	N	N	N
5	20240531	130148	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3610	55	2	1.55	78654705	21774	178.52	3565	3750	3560	4620	2490	3555	3612.32	1.37	2095	3595	3575	3565	3545	3535	3570	3540	1551	1065	5000	2550	5	1	29529812	1066	14.10	0.29	12	0.07	256.00	12352.00	4175	20230814	-13.53	3090	20240129	16.83	3755	-3.86	20240520	3090	16.83	20240129	4175	-13.53	20230814	3090	16.83	20240129	0.49	N	003480	5000	1551 억	405467	N	N	N	N
6	20240531	120148	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3600	45	2	1.27	62284140	17237	141.32	3565	3750	3560	4620	2490	3555	3613.40	1.37	439	3595	3575	3565	3545	3535	3570	3540	1551	1065	5000	2550	5	1	29529812	1063	14.06	0.29	12	0.06	256.00	12352.00	4175	20230814	-13.77	3090	20240129	16.50	3755	-4.13	20240520	3090	16.50	20240129	4175	-13.77	20230814	3090	16.50	20240129	0.49	N	003480	5000	1551 억	405467	N	N	N	N
7	20240531	110148	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3610	55	2	1.55	53826665	14888	122.06	3565	3750	3560	4620	2490	3555	3615.44	1.37	187	3595	3575	3565	3545	3535	3570	3540	1551	1065	5000	2550	5	1	29529812	1066	14.10	0.29	12	0.05	256.00	12352.00	4175	20230814	-13.53	3090	20240129	16.83	3755	-3.86	20240520	3090	16.83	20240129	4175	-13.53	20230814	3090	16.83	20240129	0.49	N	003480	5000	1551 억	405467	N	N	N	N
8	20240531	100148	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3595	40	2	1.13	37270245	10289	84.36	3565	3750	3560	4620	2490	3555	3622.34	1.37	-315	3595	3575	3565	3545	3535	3570	3540	1551	1065	5000	2550	5	1	29529812	1062	14.04	0.29	12	0.03	256.00	12352.00	4175	20230814	-13.89	3090	20240129	16.34	3755	-4.26	20240520	3090	16.34	20240129	4175	-13.89	20230814	3090	16.34	20240129	0.49	N	003480	5000	1551 억	405467	N	N	N	N
9	20240531	090148	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3565	10	2	0.28	1917970	538	4.41	3565	3565	3565	4620	2490	3555	3565.00	1.37	100	3595	3575	3565	3545	3535	3570	3540	1551	1065	5000	2550	5	1	29529812	1053	13.93	0.29	12	0.00	256.00	12352.00	4175	20230814	-14.61	3090	20240129	15.37	3755	-5.06	20240520	3090	15.37	20240129	4175	-14.61	20230814	3090	15.37	20240129	0.49	N	003480	5000	1551 억	405467	N	N	N	N
10	20240530	160147	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3555	-35	5	-0.97	43495220	12197	55.51	3575	3585	3555	4665	2515	3590	3566.06	1.37	518	3696	3642	3586	3532	3476	3615	3505	1551	1075	5000	2580	5	1	29529812	1050	13.89	0.29	12	0.04	256.00	12352.00	4175	20230814	-14.85	3090	20240129	15.05	3755	-5.33	20240520	3090	15.05	20240129	4175	-14.85	20230814	3090	15.05	20240129	0.49	N	003480	5000	1551 억	404949	N	N	N	N
11	20240530	150147	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3555	-35	5	-0.97	40287500	11295	51.41	3575	3585	3555	4665	2515	3590	3566.84	1.37	462	3696	3642	3586	3532	3476	3615	3505	1551	1075	5000	2580	5	1	29529812	1050	13.89	0.29	12	0.04	256.00	12352.00	4175	20230814	-14.85	3090	20240129	15.05	3755	-5.33	20240520	3090	15.05	20240129	4175	-14.85	20230814	3090	15.05	20240129	0.49	N	003480	5000	1551 억	404949	N	N	N	N
12	20240530	140148	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3570	-20	5	-0.56	31241200	8754	39.84	3575	3585	3555	4665	2515	3590	3568.79	1.37	35	3696	3642	3586	3532	3476	3615	3505	1551	1075	5000	2580	5	1	29529812	1054	13.95	0.29	12	0.03	256.00	12352.00	4175	20230814	-14.49	3090	20240129	15.53	3755	-4.93	20240520	3090	15.53	20240129	4175	-14.49	20230814	3090	15.53	20240129	0.49	N	003480	5000	1551 억	404949	N	N	N	N
13	20240530	130148	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3575	-15	5	-0.42	20243465	5665	25.78	3575	3585	3560	4665	2515	3590	3573.42	1.37	35	3696	3642	3586	3532	3476	3615	3505	1551	1075	5000	2580	5	1	29529812	1056	13.96	0.29	12	0.02	256.00	12352.00	4175	20230814	-14.37	3090	20240129	15.70	3755	-4.79	20240520	3090	15.70	20240129	4175	-14.37	20230814	3090	15.70	20240129	0.49	N	003480	5000	1551 억	404949	N	N	N	N
14	20240530	120148	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3580	-10	5	-0.28	15120650	4228	19.24	3575	3585	3565	4665	2515	3590	3576.31	1.37	35	3696	3642	3586	3532	3476	3615	3505	1551	1075	5000	2580	5	1	29529812	1057	13.98	0.29	12	0.01	256.00	12352.00	4175	20230814	-14.25	3090	20240129	15.86	3755	-4.66	20240520	3090	15.86	20240129	4175	-14.25	20230814	3090	15.86	20240129	0.49	N	003480	5000	1551 억	404949	N	N	N	N
15	20240530	110148	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3580	-10	5	-0.28	8375030	2343	10.66	3575	3585	3565	4665	2515	3590	3574.48	1.37	-182	3696	3642	3586	3532	3476	3615	3505	1551	1075	5000	2580	5	1	29529812	1057	13.98	0.29	12	0.01	256.00	12352.00	4175	20230814	-14.25	3090	20240129	15.86	3755	-4.66	20240520	3090	15.86	20240129	4175	-14.25	20230814	3090	15.86	20240129	0.49	N	003480	5000	1551 억	404949	N	N	N	N
16	20240530	100147	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3570	-20	5	-0.56	5386680	1506	6.85	3575	3585	3565	4665	2515	3590	3576.80	1.37	-12	3696	3642	3586	3532	3476	3615	3505	1551	1075	5000	2580	5	1	29529812	1054	13.95	0.29	12	0.01	256.00	12352.00	4175	20230814	-14.49	3090	20240129	15.53	3755	-4.93	20240520	3090	15.53	20240129	4175	-14.49	20230814	3090	15.53	20240129	0.49	N	003480	5000	1551 억	404949	N	N	N	N
17	20240530	090148	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3565	-25	5	-0.70	185765	52	0.24	3575	3575	3565	4665	2515	3590	3572.06	1.37	-10	3696	3642	3586	3532	3476	3615	3505	1551	1075	5000	2580	5	1	29529812	1053	13.93	0.29	12	0.00	256.00	12352.00	4175	20230814	-14.61	3090	20240129	15.37	3755	-5.06	20240520	3090	15.37	20240129	4175	-14.61	20230814	3090	15.37	20240129	0.49	N	003480	5000	1551 억	404949	N	N	N	N
18	20240529	160146	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3590	-20	5	-0.55	78360965	21970	166.44	3620	3640	3530	4690	2530	3610	3566.73	1.39	-3545	3670	3640	3610	3580	3550	3625	3565	1551	1080	5000	2590	5	1	29529812	1060	14.02	0.29	12	0.07	256.00	12352.00	4175	20230814	-14.01	3090	20240129	16.18	3755	-4.39	20240520	3090	16.18	20240129	4175	-14.01	20230814	3090	16.18	20240129	0.49	N	003480	5000	1551 억	409027	N	N	N	N
19	20240529	150147	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3580	-30	5	-0.83	75378790	21137	160.13	3620	3640	3530	4690	2530	3610	3566.20	1.39	-3560	3670	3640	3610	3580	3550	3625	3565	1551	1080	5000	2590	5	1	29529812	1057	13.98	0.29	12	0.07	256.00	12352.00	4175	20230814	-14.25	3090	20240129	15.86	3755	-4.66	20240520	3090	15.86	20240129	4175	-14.25	20230814	3090	15.86	20240129	0.49	N	003480	5000	1551 억	409027	N	N	N	N
20	20240529	140147	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3555	-55	5	-1.52	43525565	12238	92.71	3620	3640	3530	4690	2530	3610	3556.59	1.39	-374	3670	3640	3610	3580	3550	3625	3565	1551	1080	5000	2590	5	1	29529812	1050	13.89	0.29	12	0.04	256.00	12352.00	4175	20230814	-14.85	3090	20240129	15.05	3755	-5.33	20240520	3090	15.05	20240129	4175	-14.85	20230814	3090	15.05	20240129	0.49	N	003480	5000	1551 억	409027	N	N	N	N
21	20240529	130147	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3560	-50	5	-1.39	24173000	6775	51.33	3620	3640	3545	4690	2530	3610	3567.97	1.39	858	3670	3640	3610	3580	3550	3625	3565	1551	1080	5000	2590	5	1	29529812	1051	13.91	0.29	12	0.02	256.00	12352.00	4175	20230814	-14.73	3090	20240129	15.21	3755	-5.19	20240520	3090	15.21	20240129	4175	-14.73	20230814	3090	15.21	20240129	0.49	N	003480	5000	1551 억	409027	N	N	N	N
22	20240529	120148	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3565	-45	5	-1.25	23859445	6687	50.66	3620	3640	3545	4690	2530	3610	3568.03	1.39	858	3670	3640	3610	3580	3550	3625	3565	1551	1080	5000	2590	5	1	29529812	1053	13.93	0.29	12	0.02	256.00	12352.00	4175	20230814	-14.61	3090	20240129	15.37	3755	-5.06	20240520	3090	15.37	20240129	4175	-14.61	20230814	3090	15.37	20240129	0.49	N	003480	5000	1551 억	409027	N	N	N	N
23	20240529	110147	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3560	-50	5	-1.39	18644340	5222	39.56	3620	3640	3545	4690	2530	3610	3570.34	1.39	873	3670	3640	3610	3580	3550	3625	3565	1551	1080	5000	2590	5	1	29529812	1051	13.91	0.29	12	0.02	256.00	12352.00	4175	20230814	-14.73	3090	20240129	15.21	3755	-5.19	20240520	3090	15.21	20240129	4175	-14.73	20230814	3090	15.21	20240129	0.49	N	003480	5000	1551 억	409027	N	N	N	N
24	20240529	100147	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3590	-20	5	-0.55	3127310	869	6.58	3620	3640	3570	4690	2530	3610	3598.75	1.39	-22	3670	3640	3610	3580	3550	3625	3565	1551	1080	5000	2590	5	1	29529812	1060	14.02	0.29	12	0.00	256.00	12352.00	4175	20230814	-14.01	3090	20240129	16.18	3755	-4.39	20240520	3090	16.18	20240129	4175	-14.01	20230814	3090	16.18	20240129	0.49	N	003480	5000	1551 억	409027	N	N	N	N
25	20240529	090146	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3610	0	3	0.00	0	0	0.00	0	0	0	4690	2530	3610	0.00	1.39	0	3670	3640	3610	3580	3550	3625	3565	1551	1080	5000	2590	5	1	29529812	1066	14.10	0.29	12	0.00	256.00	12352.00	4175	20230814	-13.53	3090	20240129	16.83	3755	-3.86	20240520	3090	16.83	20240129	4175	-13.53	20230814	3090	16.83	20240129	0.49	N	003480	5000	1551 억	409027	N	N	N	N
26	20240528	160146	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3610	-25	5	-0.69	47360015	13175	104.19	3620	3640	3580	4725	2545	3635	3594.69	1.38	627	3678	3656	3623	3601	3568	3667	3612	1551	1090	5000	2610	5	1	29529812	1066	14.10	0.29	12	0.04	256.00	12352.00	4175	20230814	-13.53	3090	20240129	16.83	3755	-3.86	20240520	3090	16.83	20240129	4175	-13.53	20230814	3090	16.83	20240129	0.49	N	003480	5000	1551 억	408400	N	N	N	N
27	20240528	150147	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3595	-40	5	-1.10	35164580	9775	77.30	3620	3640	3580	4725	2545	3635	3597.40	1.38	566	3678	3656	3623	3601	3568	3667	3612	1551	1090	5000	2610	5	1	29529812	1062	14.04	0.29	12	0.03	256.00	12352.00	4175	20230814	-13.89	3090	20240129	16.34	3755	-4.26	20240520	3090	16.34	20240129	4175	-13.89	20230814	3090	16.34	20240129	0.49	N	003480	5000	1551 억	408400	N	N	N	N
28	20240528	140148	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3590	-45	5	-1.24	32953725	9159	72.43	3620	3640	3580	4725	2545	3635	3597.96	1.38	526	3678	3656	3623	3601	3568	3667	3612	1551	1090	5000	2610	5	1	29529812	1060	14.02	0.29	12	0.03	256.00	12352.00	4175	20230814	-14.01	3090	20240129	16.18	3755	-4.39	20240520	3090	16.18	20240129	4175	-14.01	20230814	3090	16.18	20240129	0.49	N	003480	5000	1551 억	408400	N	N	N	N
29	20240528	130146	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3605	-30	5	-0.83	25748395	7149	56.54	3620	3640	3585	4725	2545	3635	3601.68	1.38	251	3678	3656	3623	3601	3568	3667	3612	1551	1090	5000	2610	5	1	29529812	1065	14.08	0.29	12	0.02	256.00	12352.00	4175	20230814	-13.65	3090	20240129	16.67	3755	-3.99	20240520	3090	16.67	20240129	4175	-13.65	20230814	3090	16.67	20240129	0.49	N	003480	5000	1551 억	408400	N	N	N	N
30	20240528	120146	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3610	-25	5	-0.69	9194220	2547	20.14	3620	3640	3595	4725	2545	3635	3609.82	1.38	147	3678	3656	3623	3601	3568	3667	3612	1551	1090	5000	2610	5	1	29529812	1066	14.10	0.29	12	0.01	256.00	12352.00	4175	20230814	-13.53	3090	20240129	16.83	3755	-3.86	20240520	3090	16.83	20240129	4175	-13.53	20230814	3090	16.83	20240129	0.49	N	003480	5000	1551 억	408400	N	N	N	N
31	20240528	110146	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3605	-30	5	-0.83	4750955	1316	10.41	3620	3640	3595	4725	2545	3635	3610.15	1.38	108	3678	3656	3623	3601	3568	3667	3612	1551	1090	5000	2610	5	1	29529812	1065	14.08	0.29	12	0.00	256.00	12352.00	4175	20230814	-13.65	3090	20240129	16.67	3755	-3.99	20240520	3090	16.67	20240129	4175	-13.65	20230814	3090	16.67	20240129	0.49	N	003480	5000	1551 억	408400	N	N	N	N
32	20240528	100147	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3630	-5	5	-0.14	4205575	1165	9.21	3620	3640	3595	4725	2545	3635	3609.94	1.38	52	3678	3656	3623	3601	3568	3667	3612	1551	1090	5000	2610	5	1	29529812	1072	14.18	0.29	12	0.00	256.00	12352.00	4175	20230814	-13.05	3090	20240129	17.48	3755	-3.33	20240520	3090	17.48	20240129	4175	-13.05	20230814	3090	17.48	20240129	0.49	N	003480	5000	1551 억	408400	N	N	N	N
33	20240528	090147	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3640	5	2	0.14	21740	6	0.05	3620	3640	3620	4725	2545	3635	3623.33	1.38	0	3678	3656	3623	3601	3568	3667	3612	1551	1090	5000	2610	5	1	29529812	1075	14.22	0.29	12	0.00	256.00	12352.00	4175	20230814	-12.81	3090	20240129	17.80	3755	-3.06	20240520	3090	17.80	20240129	4175	-12.81	20230814	3090	17.80	20240129	0.49	N	003480	5000	1551 억	408400	N	N	N	N
34	20240527	160144	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3635	25	2	0.69	45465535	12562	47.76	3610	3645	3590	4690	2530	3610	3619.29	1.38	1929	3820	3715	3565	3460	3310	3640	3385	1551	1080	5000	2590	5	1	29529812	1073	14.20	0.29	12	0.04	256.00	12352.00	4175	20230814	-12.93	3090	20240129	17.64	3755	-3.20	20240520	3090	17.64	20240129	4175	-12.93	20230814	3090	17.64	20240129	0.49	N	003480	5000	1551 억	406446	N	N	N	N
35	20240527	150145	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3635	25	2	0.69	41840660	11564	43.96	3610	3645	3590	4690	2530	3610	3618.18	1.38	2355	3820	3715	3565	3460	3310	3640	3385	1551	1080	5000	2590	5	1	29529812	1073	14.20	0.29	12	0.04	256.00	12352.00	4175	20230814	-12.93	3090	20240129	17.64	3755	-3.20	20240520	3090	17.64	20240129	4175	-12.93	20230814	3090	17.64	20240129	0.49	N	003480	5000	1551 억	406446	N	N	N	N
36	20240527	140147	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3635	25	2	0.69	29931150	8285	31.50	3610	3645	3590	4690	2530	3610	3612.69	1.38	1651	3820	3715	3565	3460	3310	3640	3385	1551	1080	5000	2590	5	1	29529812	1073	14.20	0.29	12	0.03	256.00	12352.00	4175	20230814	-12.93	3090	20240129	17.64	3755	-3.20	20240520	3090	17.64	20240129	4175	-12.93	20230814	3090	17.64	20240129	0.49	N	003480	5000	1551 억	406446	N	N	N	N
37	20240527	130146	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3645	35	2	0.97	24547825	6801	25.85	3610	3645	3590	4690	2530	3610	3609.44	1.38	1385	3820	3715	3565	3460	3310	3640	3385	1551	1080	5000	2590	5	1	29529812	1076	14.24	0.30	12	0.02	256.00	12352.00	4175	20230814	-12.69	3090	20240129	17.96	3755	-2.93	20240520	3090	17.96	20240129	4175	-12.69	20230814	3090	17.96	20240129	0.49	N	003480	5000	1551 억	406446	N	N	N	N
38	20240527	120146	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3615	5	2	0.14	12846340	3560	13.53	3610	3640	3590	4690	2530	3610	3608.52	1.38	1018	3820	3715	3565	3460	3310	3640	3385	1551	1080	5000	2590	5	1	29529812	1068	14.12	0.29	12	0.01	256.00	12352.00	4175	20230814	-13.41	3090	20240129	16.99	3755	-3.73	20240520	3090	16.99	20240129	4175	-13.41	20230814	3090	16.99	20240129	0.49	N	003480	5000	1551 억	406446	N	N	N	N
39	20240527	110146	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3615	5	2	0.14	10934180	3031	11.52	3610	3640	3590	4690	2530	3610	3607.45	1.38	875	3820	3715	3565	3460	3310	3640	3385	1551	1080	5000	2590	5	1	29529812	1068	14.12	0.29	12	0.01	256.00	12352.00	4175	20230814	-13.41	3090	20240129	16.99	3755	-3.73	20240520	3090	16.99	20240129	4175	-13.41	20230814	3090	16.99	20240129	0.49	N	003480	5000	1551 억	406446	N	N	N	N
40	20240527	100146	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3605	-5	5	-0.14	9991180	2770	10.53	3610	3640	3590	4690	2530	3610	3606.92	1.38	856	3820	3715	3565	3460	3310	3640	3385	1551	1080	5000	2590	5	1	29529812	1065	14.08	0.29	12	0.01	256.00	12352.00	4175	20230814	-13.65	3090	20240129	16.67	3755	-3.99	20240520	3090	16.67	20240129	4175	-13.65	20230814	3090	16.67	20240129	0.49	N	003480	5000	1551 억	406446	N	N	N	N
41	20240527	090146	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3610	0	3	0.00	541500	150	0.57	3610	3610	3610	4690	2530	3610	3610.00	1.38	0	3820	3715	3565	3460	3310	3640	3385	1551	1080	5000	2590	5	1	29529812	1066	14.10	0.29	12	0.00	256.00	12352.00	4175	20230814	-13.53	3090	20240129	16.83	3755	-3.86	20240520	3090	16.83	20240129	4175	-13.53	20230814	3090	16.83	20240129	0.49	N	003480	5000	1551 억	406446	N	N	N	N
42	20240524	160141	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3610	-50	5	-1.37	94578560	26305	294.31	3670	3670	3415	4755	2565	3660	3595.46	1.37	3456	3706	3682	3656	3632	3606	3670	3620	1551	1095	5000	2630	5	1	29529812	1066	14.10	0.29	12	0.09	256.00	12352.00	4175	20230814	-13.53	3090	20240129	16.83	3755	-3.86	20240520	3090	16.83	20240129	4175	-13.53	20230814	3090	16.83	20240129	0.49	N	003480	5000	1551 억	403860	N	N	N	N
43	20240524	150143	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3640	-20	5	-0.55	90398180	25148	281.36	3670	3670	3415	4755	2565	3660	3594.65	1.37	3458	3706	3682	3656	3632	3606	3670	3620	1551	1095	5000	2630	5	1	29529812	1075	14.22	0.29	12	0.09	256.00	12352.00	4175	20230814	-12.81	3090	20240129	17.80	3755	-3.06	20240520	3090	17.80	20240129	4175	-12.81	20230814	3090	17.80	20240129	0.49	N	003480	5000	1551 억	403860	N	N	N	N
44	20240524	140142	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3610	-50	5	-1.37	84104095	23415	261.97	3670	3670	3415	4755	2565	3660	3591.89	1.37	4209	3706	3682	3656	3632	3606	3670	3620	1551	1095	5000	2630	5	1	29529812	1066	14.10	0.29	12	0.08	256.00	12352.00	4175	20230814	-13.53	3090	20240129	16.83	3755	-3.86	20240520	3090	16.83	20240129	4175	-13.53	20230814	3090	16.83	20240129	0.49	N	003480	5000	1551 억	403860	N	N	N	N
45	20240524	130142	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3575	-85	5	-2.32	66278020	18447	206.39	3670	3670	3415	4755	2565	3660	3592.89	1.37	780	3706	3682	3656	3632	3606	3670	3620	1551	1095	5000	2630	5	1	29529812	1056	13.96	0.29	12	0.06	256.00	12352.00	4175	20230814	-14.37	3090	20240129	15.70	3755	-4.79	20240520	3090	15.70	20240129	4175	-14.37	20230814	3090	15.70	20240129	0.49	N	003480	5000	1551 억	403860	N	N	N	N
46	20240524	120142	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3655	-5	5	-0.14	10237775	2810	31.44	3670	3670	3620	4755	2565	3660	3643.34	1.37	-301	3706	3682	3656	3632	3606	3670	3620	1551	1095	5000	2630	5	1	29529812	1079	14.28	0.30	12	0.01	256.00	12352.00	4175	20230814	-12.46	3090	20240129	18.28	3755	-2.66	20240520	3090	18.28	20240129	4175	-12.46	20230814	3090	18.28	20240129	0.49	N	003480	5000	1551 억	403860	N	N	N	N
47	20240524	110141	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3665	5	2	0.14	8640720	2373	26.55	3670	3670	3620	4755	2565	3660	3641.26	1.37	-265	3706	3682	3656	3632	3606	3670	3620	1551	1095	5000	2630	5	1	29529812	1082	14.32	0.30	12	0.01	256.00	12352.00	4175	20230814	-12.22	3090	20240129	18.61	3755	-2.40	20240520	3090	18.61	20240129	4175	-12.22	20230814	3090	18.61	20240129	0.49	N	003480	5000	1551 억	403860	N	N	N	N
48	20240524	100141	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3665	5	2	0.14	8409825	2310	25.84	3670	3670	3620	4755	2565	3660	3640.62	1.37	-265	3706	3682	3656	3632	3606	3670	3620	1551	1095	5000	2630	5	1	29529812	1082	14.32	0.30	12	0.01	256.00	12352.00	4175	20230814	-12.22	3090	20240129	18.61	3755	-2.40	20240520	3090	18.61	20240129	4175	-12.22	20230814	3090	18.61	20240129	0.49	N	003480	5000	1551 억	403860	N	N	N	N
49	20240524	090142	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3660	0	3	0.00	25680	7	0.08	3670	3670	3660	4755	2565	3660	3668.57	1.37	-6	3706	3682	3656	3632	3606	3670	3620	1551	1095	5000	2630	5	1	29529812	1081	14.30	0.30	12	0.00	256.00	12352.00	4175	20230814	-12.34	3090	20240129	18.45	3755	-2.53	20240520	3090	18.45	20240129	4175	-12.34	20230814	3090	18.45	20240129	0.49	N	003480	5000	1551 억	403860	N	N	N	N
50	20240523	160141	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3660	-10	5	-0.27	32640950	8938	31.36	3680	3680	3630	4770	2570	3670	3651.91	1.37	279	3736	3702	3661	3627	3586	3720	3645	1551	1100	5000	2640	5	1	29529812	1081	14.30	0.30	12	0.03	256.00	12352.00	4175	20230814	-12.34	3090	20240129	18.45	3755	-2.53	20240520	3090	18.45	20240129	4175	-12.34	20230814	3090	18.45	20240129	0.49	N	003480	5000	1551 억	403581	N	N	N	N
51	20240523	150143	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3660	-10	5	-0.27	28536740	7816	27.42	3680	3680	3630	4770	2570	3670	3651.07	1.37	442	3736	3702	3661	3627	3586	3720	3645	1551	1100	5000	2640	5	1	29529812	1081	14.30	0.30	12	0.03	256.00	12352.00	4175	20230814	-12.34	3090	20240129	18.45	3755	-2.53	20240520	3090	18.45	20240129	4175	-12.34	20230814	3090	18.45	20240129	0.49	N	003480	5000	1551 억	403581	N	N	N	N
52	20240523	140142	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3635	-35	5	-0.95	26092535	7147	25.08	3680	3680	3630	4770	2570	3670	3650.84	1.37	442	3736	3702	3661	3627	3586	3720	3645	1551	1100	5000	2640	5	1	29529812	1073	14.20	0.29	12	0.02	256.00	12352.00	4175	20230814	-12.93	3090	20240129	17.64	3755	-3.20	20240520	3090	17.64	20240129	4175	-12.93	20230814	3090	17.64	20240129	0.49	N	003480	5000	1551 억	403581	N	N	N	N
53	20240523	130141	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3660	-10	5	-0.27	13660885	3732	13.09	3680	3680	3640	4770	2570	3670	3660.47	1.37	-118	3736	3702	3661	3627	3586	3720	3645	1551	1100	5000	2640	5	1	29529812	1081	14.30	0.30	12	0.01	256.00	12352.00	4175	20230814	-12.34	3090	20240129	18.45	3755	-2.53	20240520	3090	18.45	20240129	4175	-12.34	20230814	3090	18.45	20240129	0.49	N	003480	5000	1551 억	403581	N	N	N	N
54	20240523	120141	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3670	0	3	0.00	8639765	2357	8.27	3680	3680	3650	4770	2570	3670	3665.58	1.37	-123	3736	3702	3661	3627	3586	3720	3645	1551	1100	5000	2640	5	1	29529812	1084	14.34	0.30	12	0.01	256.00	12352.00	4175	20230814	-12.10	3090	20240129	18.77	3755	-2.26	20240520	3090	18.77	20240129	4175	-12.10	20230814	3090	18.77	20240129	0.49	N	003480	5000	1551 억	403581	N	N	N	N
55	20240523	110141	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3675	5	2	0.14	6333865	1729	6.07	3680	3680	3650	4770	2570	3670	3663.31	1.37	81	3736	3702	3661	3627	3586	3720	3645	1551	1100	5000	2640	5	1	29529812	1085	14.36	0.30	12	0.01	256.00	12352.00	4175	20230814	-11.98	3090	20240129	18.93	3755	-2.13	20240520	3090	18.93	20240129	4175	-11.98	20230814	3090	18.93	20240129	0.49	N	003480	5000	1551 억	403581	N	N	N	N
56	20240523	100140	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3650	-20	5	-0.54	3094180	844	2.96	3680	3680	3650	4770	2570	3670	3666.09	1.37	80	3736	3702	3661	3627	3586	3720	3645	1551	1100	5000	2640	5	1	29529812	1078	14.26	0.30	12	0.00	256.00	12352.00	4175	20230814	-12.57	3090	20240129	18.12	3755	-2.80	20240520	3090	18.12	20240129	4175	-12.57	20230814	3090	18.12	20240129	0.49	N	003480	5000	1551 억	403581	N	N	N	N
57	20240523	090141	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3670	0	3	0.00	1511370	411	1.44	3680	3680	3670	4770	2570	3670	3677.30	1.37	-40	3736	3702	3661	3627	3586	3720	3645	1551	1100	5000	2640	5	1	29529812	1084	14.34	0.30	12	0.00	256.00	12352.00	4175	20230814	-12.10	3090	20240129	18.77	3755	-2.26	20240520	3090	18.77	20240129	4175	-12.10	20230814	3090	18.77	20240129	0.49	N	003480	5000	1551 억	403581	N	N	N	N
58	20240522	160140	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3670	20	2	0.55	103723820	28501	78.77	3650	3695	3620	4745	2555	3650	3639.30	1.34	7346	3793	3721	3663	3591	3533	3692	3562	1551	1095	5000	2620	5	1	29529812	1084	14.34	0.30	12	0.10	256.00	12352.00	4175	20230814	-12.10	3090	20240129	18.77	3755	-2.26	20240520	3090	18.77	20240129	4175	-12.10	20230814	3090	18.77	20240129	0.49	N	003480	5000	1551 억	395755	N	N	N	N
59	20240522	150142	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3660	10	2	0.27	100765730	27693	76.54	3650	3695	3620	4745	2555	3650	3638.67	1.34	7148	3793	3721	3663	3591	3533	3692	3562	1551	1095	5000	2620	5	1	29529812	1081	14.30	0.30	12	0.09	256.00	12352.00	4175	20230814	-12.34	3090	20240129	18.45	3755	-2.53	20240520	3090	18.45	20240129	4175	-12.34	20230814	3090	18.45	20240129	0.49	N	003480	5000	1551 억	395755	N	N	N	N
60	20240522	140140	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3640	-10	5	-0.27	96225455	26444	73.09	3650	3695	3620	4745	2555	3650	3638.84	1.34	6908	3793	3721	3663	3591	3533	3692	3562	1551	1095	5000	2620	5	1	29529812	1075	14.22	0.29	12	0.09	256.00	12352.00	4175	20230814	-12.81	3090	20240129	17.80	3755	-3.06	20240520	3090	17.80	20240129	4175	-12.81	20230814	3090	17.80	20240129	0.49	N	003480	5000	1551 억	395755	N	N	N	N
61	20240522	130142	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3630	-20	5	-0.55	89935000	24715	68.31	3650	3695	3620	4745	2555	3650	3638.88	1.34	6534	3793	3721	3663	3591	3533	3692	3562	1551	1095	5000	2620	5	1	29529812	1072	14.18	0.29	12	0.08	256.00	12352.00	4175	20230814	-13.05	3090	20240129	17.48	3755	-3.33	20240520	3090	17.48	20240129	4175	-13.05	20230814	3090	17.48	20240129	0.49	N	003480	5000	1551 억	395755	N	N	N	N
62	20240522	120141	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3660	10	2	0.27	38872965	10660	29.46	3650	3695	3625	4745	2555	3650	3646.62	1.34	1843	3793	3721	3663	3591	3533	3692	3562	1551	1095	5000	2620	5	1	29529812	1081	14.30	0.30	12	0.04	256.00	12352.00	4175	20230814	-12.34	3090	20240129	18.45	3755	-2.53	20240520	3090	18.45	20240129	4175	-12.34	20230814	3090	18.45	20240129	0.49	N	003480	5000	1551 억	395755	N	N	N	N
63	20240522	110141	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3670	20	2	0.55	26636225	7310	20.20	3650	3695	3625	4745	2555	3650	3643.81	1.34	1671	3793	3721	3663	3591	3533	3692	3562	1551	1095	5000	2620	5	1	29529812	1084	14.34	0.30	12	0.02	256.00	12352.00	4175	20230814	-12.10	3090	20240129	18.77	3755	-2.26	20240520	3090	18.77	20240129	4175	-12.10	20230814	3090	18.77	20240129	0.49	N	003480	5000	1551 억	395755	N	N	N	N
64	20240522	100141	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3665	15	2	0.41	22235980	6111	16.89	3650	3695	3625	4745	2555	3650	3638.68	1.34	1195	3793	3721	3663	3591	3533	3692	3562	1551	1095	5000	2620	5	1	29529812	1082	14.32	0.30	12	0.02	256.00	12352.00	4175	20230814	-12.22	3090	20240129	18.61	3755	-2.40	20240520	3090	18.61	20240129	4175	-12.22	20230814	3090	18.61	20240129	0.49	N	003480	5000	1551 억	395755	N	N	N	N
65	20240522	090141	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3650	0	3	0.00	0	0	0.00	0	0	0	4745	2555	3650	0.00	1.34	0	3793	3721	3663	3591	3533	3692	3562	1551	1095	5000	2620	5	1	29529812	1078	14.26	0.30	12	0.00	256.00	12352.00	4175	20230814	-12.57	3090	20240129	18.12	3755	-2.80	20240520	3090	18.12	20240129	4175	-12.57	20230814	3090	18.12	20240129	0.49	N	003480	5000	1551 억	395755	N	N	N	N
66	20240521	160140	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3650	-30	5	-0.82	131935390	36178	213.62	3670	3735	3605	4780	2580	3680	3646.84	1.34	3250	3780	3730	3705	3655	3630	3717	3642	1551	1100	5000	2640	5	1	29529812	1078	14.26	0.30	12	0.12	256.00	12352.00	4175	20230814	-12.57	3090	20240129	18.12	3755	-2.80	20240520	3090	18.12	20240129	4175	-12.57	20230814	3090	18.12	20240129	0.49	N	003480	5000	1551 억	395510	N	N	N	N
67	20240521	150141	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3625	-55	5	-1.49	108186620	29632	174.96	3670	3735	3605	4780	2580	3680	3651.01	1.34	2441	3780	3730	3705	3655	3630	3717	3642	1551	1100	5000	2640	5	1	29529812	1070	14.16	0.29	12	0.10	256.00	12352.00	4175	20230814	-13.17	3090	20240129	17.31	3755	-3.46	20240520	3090	17.31	20240129	4175	-13.17	20230814	3090	17.31	20240129	0.49	N	003480	5000	1551 억	395510	N	N	N	N
68	20240521	140141	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3620	-60	5	-1.63	107051005	29319	173.12	3670	3735	3605	4780	2580	3680	3651.25	1.34	2438	3780	3730	3705	3655	3630	3717	3642	1551	1100	5000	2640	5	1	29529812	1069	14.14	0.29	12	0.10	256.00	12352.00	4175	20230814	-13.29	3090	20240129	17.15	3755	-3.60	20240520	3090	17.15	20240129	4175	-13.29	20230814	3090	17.15	20240129	0.49	N	003480	5000	1551 억	395510	N	N	N	N
69	20240521	130142	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3640	-40	5	-1.09	76115600	20791	122.76	3670	3735	3625	4780	2580	3680	3660.99	1.34	1786	3780	3730	3705	3655	3630	3717	3642	1551	1100	5000	2640	5	1	29529812	1075	14.22	0.29	12	0.07	256.00	12352.00	4175	20230814	-12.81	3090	20240129	17.80	3755	-3.06	20240520	3090	17.80	20240129	4175	-12.81	20230814	3090	17.80	20240129	0.49	N	003480	5000	1551 억	395510	N	N	N	N
70	20240521	120141	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3640	-40	5	-1.09	70692660	19302	113.97	3670	3735	3625	4780	2580	3680	3662.45	1.34	1783	3780	3730	3705	3655	3630	3717	3642	1551	1100	5000	2640	5	1	29529812	1075	14.22	0.29	12	0.07	256.00	12352.00	4175	20230814	-12.81	3090	20240129	17.80	3755	-3.06	20240520	3090	17.80	20240129	4175	-12.81	20230814	3090	17.80	20240129	0.49	N	003480	5000	1551 억	395510	N	N	N	N
71	20240521	110142	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3675	-5	5	-0.14	54827035	14950	88.27	3670	3735	3650	4780	2580	3680	3667.36	1.34	1783	3780	3730	3705	3655	3630	3717	3642	1551	1100	5000	2640	5	1	29529812	1085	14.36	0.30	12	0.05	256.00	12352.00	4175	20230814	-11.98	3090	20240129	18.93	3755	-2.13	20240520	3090	18.93	20240129	4175	-11.98	20230814	3090	18.93	20240129	0.49	N	003480	5000	1551 억	395510	N	N	N	N
72	20240521	100141	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3690	10	2	0.27	11442555	3102	18.32	3670	3735	3665	4780	2580	3680	3688.77	1.34	-558	3780	3730	3705	3655	3630	3717	3642	1551	1100	5000	2640	5	1	29529812	1090	14.41	0.30	12	0.01	256.00	12352.00	4175	20230814	-11.62	3090	20240129	19.42	3755	-1.73	20240520	3090	19.42	20240129	4175	-11.62	20230814	3090	19.42	20240129	0.49	N	003480	5000	1551 억	395510	N	N	N	N
73	20240521	090140	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3670	-10	5	-0.27	161480	44	0.26	3670	3670	3670	4780	2580	3680	3670.00	1.34	-6	3780	3730	3705	3655	3630	3717	3642	1551	1100	5000	2640	5	1	29529812	1084	14.34	0.30	12	0.00	256.00	12352.00	4175	20230814	-12.10	3090	20240129	18.77	3755	-2.26	20240520	3090	18.77	20240129	4175	-12.10	20230814	3090	18.77	20240129	0.49	N	003480	5000	1551 억	395510	N	N	N	N
74	20240517	160141	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3730	30	2	0.81	111233970	30058	61.77	3720	3745	3670	4810	2590	3700	3700.64	1.35	-1171	3806	3752	3681	3627	3556	3780	3655	1551	1110	5000	2660	5	1	29529812	1101	14.57	0.30	12	0.10	256.00	12352.00	4175	20230814	-10.66	3090	20240129	20.71	3745	-0.40	20240517	3090	20.71	20240129	4175	-10.66	20230814	3090	20.71	20240129	0.48	N	003480	5000	1551 억	398113	N	N	N	N
75	20240517	150142	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3720	20	2	0.54	97728565	26431	54.31	3720	3745	3670	4810	2590	3700	3697.50	1.35	-460	3806	3752	3681	3627	3556	3780	3655	1551	1110	5000	2660	5	1	29529812	1099	14.53	0.30	12	0.09	256.00	12352.00	4175	20230814	-10.90	3090	20240129	20.39	3745	-0.67	20240517	3090	20.39	20240129	4175	-10.90	20230814	3090	20.39	20240129	0.48	N	003480	5000	1551 억	398113	N	N	N	N
76	20240517	140139	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3735	35	2	0.95	81665225	22125	45.46	3720	3735	3670	4810	2590	3700	3691.08	1.35	-352	3806	3752	3681	3627	3556	3780	3655	1551	1110	5000	2660	5	1	29529812	1103	14.59	0.30	12	0.07	256.00	12352.00	4175	20230814	-10.54	3090	20240129	20.87	3735	0.00	20240516	3090	20.87	20240129	4175	-10.54	20230814	3090	20.87	20240129	0.48	N	003480	5000	1551 억	398113	N	N	N	N
77	20240517	130141	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3695	-5	5	-0.14	71093935	19279	39.62	3720	3725	3670	4810	2590	3700	3687.64	1.35	-187	3806	3752	3681	3627	3556	3780	3655	1551	1110	5000	2660	5	1	29529812	1091	14.43	0.30	12	0.07	256.00	12352.00	4175	20230814	-11.50	3090	20240129	19.58	3735	-1.07	20240516	3090	19.58	20240129	4175	-11.50	20230814	3090	19.58	20240129	0.48	N	003480	5000	1551 억	398113	N	N	N	N
78	20240517	120139	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3690	-10	5	-0.27	61699390	16737	34.39	3720	3725	3670	4810	2590	3700	3686.41	1.35	-173	3806	3752	3681	3627	3556	3780	3655	1551	1110	5000	2660	5	1	29529812	1090	14.41	0.30	12	0.06	256.00	12352.00	4175	20230814	-11.62	3090	20240129	19.42	3735	-1.20	20240516	3090	19.42	20240129	4175	-11.62	20230814	3090	19.42	20240129	0.48	N	003480	5000	1551 억	398113	N	N	N	N
79	20240517	110140	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3680	-20	5	-0.54	52212925	14162	29.10	3720	3725	3670	4810	2590	3700	3686.83	1.35	-180	3806	3752	3681	3627	3556	3780	3655	1551	1110	5000	2660	5	1	29529812	1087	14.38	0.30	12	0.05	256.00	12352.00	4175	20230814	-11.86	3090	20240129	19.09	3735	-1.47	20240516	3090	19.09	20240129	4175	-11.86	20230814	3090	19.09	20240129	0.48	N	003480	5000	1551 억	398113	N	N	N	N
80	20240517	100139	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3675	-25	5	-0.68	29497880	7991	16.42	3720	3725	3675	4810	2590	3700	3691.39	1.35	-191	3806	3752	3681	3627	3556	3780	3655	1551	1110	5000	2660	5	1	29529812	1085	14.36	0.30	12	0.03	256.00	12352.00	4175	20230814	-11.98	3090	20240129	18.93	3735	-1.61	20240516	3090	18.93	20240129	4175	-11.98	20230814	3090	18.93	20240129	0.48	N	003480	5000	1551 억	398113	N	N	N	N
81	20240517	090139	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3725	25	2	0.68	2272975	611	1.26	3720	3725	3720	4810	2590	3700	3720.09	1.35	-569	3806	3752	3681	3627	3556	3780	3655	1551	1110	5000	2660	5	1	29529812	1100	14.55	0.30	12	0.00	256.00	12352.00	4175	20230814	-10.78	3090	20240129	20.55	3735	-0.27	20240516	3090	20.55	20240129	4175	-10.78	20230814	3090	20.55	20240129	0.48	N	003480	5000	1551 억	398113	N	N	N	N
82	20240516	160140	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3700	75	2	2.07	179050975	48665	126.53	3640	3735	3610	4710	2540	3625	3679.26	1.31	5540	3715	3670	3605	3560	3495	3692	3582	1551	1085	5000	2610	5	1	29529812	1093	14.45	0.30	12	0.16	256.00	12352.00	4175	20230814	-11.38	3090	20240129	19.74	3735	-0.94	20240516	3090	19.74	20240129	4175	-11.38	20230814	3090	19.74	20240129	0.49	N	003480	5000	1551 억	387224	N	N	N	N
83	20240516	150138	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3720	95	2	2.62	167781925	45621	118.62	3640	3735	3610	4710	2540	3625	3677.73	1.31	5240	3715	3670	3605	3560	3495	3692	3582	1551	1085	5000	2610	5	1	29529812	1099	14.53	0.30	12	0.15	256.00	12352.00	4175	20230814	-10.90	3090	20240129	20.39	3735	-0.40	20240516	3090	20.39	20240129	4175	-10.90	20230814	3090	20.39	20240129	0.49	N	003480	5000	1551 억	387224	N	N	N	N
84	20240516	140140	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3735	110	2	3.03	154591110	42071	109.39	3640	3735	3610	4710	2540	3625	3674.53	1.31	4930	3715	3670	3605	3560	3495	3692	3582	1551	1085	5000	2610	5	1	29529812	1103	14.59	0.30	12	0.14	256.00	12352.00	4175	20230814	-10.54	3090	20240129	20.87	3735	0.00	20240516	3090	20.87	20240129	4175	-10.54	20230814	3090	20.87	20240129	0.49	N	003480	5000	1551 억	387224	N	N	N	N
85	20240516	130140	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3685	60	2	1.66	127183075	34691	90.20	3640	3705	3610	4710	2540	3625	3666.17	1.31	3319	3715	3670	3605	3560	3495	3692	3582	1551	1085	5000	2610	5	1	29529812	1088	14.39	0.30	12	0.12	256.00	12352.00	4175	20230814	-11.74	3090	20240129	19.26	3705	-0.54	20240516	3090	19.26	20240129	4175	-11.74	20230814	3090	19.26	20240129	0.49	N	003480	5000	1551 억	387224	N	N	N	N
86	20240516	120140	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3700	75	2	2.07	108076780	29516	76.74	3640	3705	3610	4710	2540	3625	3661.63	1.31	2999	3715	3670	3605	3560	3495	3692	3582	1551	1085	5000	2610	5	1	29529812	1093	14.45	0.30	12	0.10	256.00	12352.00	4175	20230814	-11.38	3090	20240129	19.74	3705	-0.13	20240516	3090	19.74	20240129	4175	-11.38	20230814	3090	19.74	20240129	0.49	N	003480	5000	1551 억	387224	N	N	N	N
87	20240516	110138	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3675	50	2	1.38	85545030	23410	60.87	3640	3680	3610	4710	2540	3625	3654.21	1.31	2464	3715	3670	3605	3560	3495	3692	3582	1551	1085	5000	2610	5	1	29529812	1085	14.36	0.30	12	0.08	256.00	12352.00	4175	20230814	-11.98	3090	20240129	18.93	3680	-0.14	20240516	3090	18.93	20240129	4175	-11.98	20230814	3090	18.93	20240129	0.49	N	003480	5000	1551 억	387224	N	N	N	N
88	20240516	100140	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3660	35	2	0.97	55201755	15145	39.38	3640	3660	3610	4710	2540	3625	3644.88	1.31	1099	3715	3670	3605	3560	3495	3692	3582	1551	1085	5000	2610	5	1	29529812	1081	14.30	0.30	12	0.05	256.00	12352.00	4175	20230814	-12.34	3090	20240129	18.45	3660	0.00	20240516	3090	18.45	20240129	4175	-12.34	20230814	3090	18.45	20240129	0.49	N	003480	5000	1551 억	387224	N	N	N	N
89	20240516	090139	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3625	0	3	0.00	2172255	596	1.55	3640	3650	3625	4710	2540	3625	3644.72	1.31	-460	3715	3670	3605	3560	3495	3692	3582	1551	1085	5000	2610	5	1	29529812	1070	14.16	0.29	12	0.00	256.00	12352.00	4175	20230814	-13.17	3090	20240129	17.31	3650	0.00	20240514	3090	17.31	20240129	4175	-13.17	20230814	3090	17.31	20240129	0.49	N	003480	5000	1551 억	387224	N	N	N	N
90	20240514	160140	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3625	40	2	1.12	137750120	38441	130.98	3585	3650	3540	4660	2510	3585	3583.42	1.31	3060	3641	3612	3571	3542	3501	3592	3522	1551	1075	5000	2580	5	1	29529812	1070	14.16	0.29	12	0.13	256.00	12352.00	4175	20230814	-13.17	3090	20240129	17.31	3650	-0.68	20240514	3090	17.31	20240129	4175	-13.17	20230814	3090	17.31	20240129	0.49	N	003480	5000	1551 억	388217	N	N	N	N
91	20240514	150140	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3600	15	2	0.42	126092125	35223	120.02	3585	3620	3540	4660	2510	3585	3579.82	1.31	3006	3641	3612	3571	3542	3501	3592	3522	1551	1075	5000	2580	5	1	29529812	1063	14.06	0.29	12	0.12	256.00	12352.00	4175	20230814	-13.77	3090	20240129	16.50	3620	-0.55	20240514	3090	16.50	20240129	4175	-13.77	20230814	3090	16.50	20240129	0.49	N	003480	5000	1551 억	388217	N	N	N	N
92	20240514	140140	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3555	-30	5	-0.84	104755610	29268	99.73	3585	3620	3540	4660	2510	3585	3579.19	1.31	2216	3641	3612	3571	3542	3501	3592	3522	1551	1075	5000	2580	5	1	29529812	1050	13.89	0.29	12	0.10	256.00	12352.00	4175	20230814	-14.85	3090	20240129	15.05	3620	-1.80	20240514	3090	15.05	20240129	4175	-14.85	20230814	3090	15.05	20240129	0.49	N	003480	5000	1551 억	388217	N	N	N	N
93	20240514	130140	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3575	-10	5	-0.28	43490815	12191	41.54	3585	3590	3560	4660	2510	3585	3567.45	1.31	2832	3641	3612	3571	3542	3501	3592	3522	1551	1075	5000	2580	5	1	29529812	1056	13.96	0.29	12	0.04	256.00	12352.00	4175	20230814	-14.37	3090	20240129	15.70	3610	-0.97	20240425	3090	15.70	20240129	4175	-14.37	20230814	3090	15.70	20240129	0.49	N	003480	5000	1551 억	388217	N	N	N	N
94	20240514	120140	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3560	-25	5	-0.70	35943950	10076	34.33	3585	3590	3560	4660	2510	3585	3567.28	1.31	2870	3641	3612	3571	3542	3501	3592	3522	1551	1075	5000	2580	5	1	29529812	1051	13.91	0.29	12	0.03	256.00	12352.00	4175	20230814	-14.73	3090	20240129	15.21	3610	-1.39	20240425	3090	15.21	20240129	4175	-14.73	20230814	3090	15.21	20240129	0.49	N	003480	5000	1551 억	388217	N	N	N	N
95	20240514	110139	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3565	-20	5	-0.56	28737415	8058	27.46	3585	3590	3560	4660	2510	3585	3566.32	1.31	2870	3641	3612	3571	3542	3501	3592	3522	1551	1075	5000	2580	5	1	29529812	1053	13.93	0.29	12	0.03	256.00	12352.00	4175	20230814	-14.61	3090	20240129	15.37	3610	-1.25	20240425	3090	15.37	20240129	4175	-14.61	20230814	3090	15.37	20240129	0.49	N	003480	5000	1551 억	388217	N	N	N	N
96	20240514	100139	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3590	5	2	0.14	25301015	7096	24.18	3585	3590	3560	4660	2510	3585	3565.53	1.31	2870	3641	3612	3571	3542	3501	3592	3522	1551	1075	5000	2580	5	1	29529812	1060	14.02	0.29	12	0.02	256.00	12352.00	4175	20230814	-14.01	3090	20240129	16.18	3610	-0.55	20240425	3090	16.18	20240129	4175	-14.01	20230814	3090	16.18	20240129	0.49	N	003480	5000	1551 억	388217	N	N	N	N
97	20240514	090140	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3585	0	3	0.00	157740	44	0.15	3585	3585	3585	4660	2510	3585	3585.00	1.31	-4	3641	3612	3571	3542	3501	3592	3522	1551	1075	5000	2580	5	1	29529812	1059	14.00	0.29	12	0.00	256.00	12352.00	4175	20230814	-14.13	3090	20240129	16.02	3610	-0.69	20240425	3090	16.02	20240129	4175	-14.13	20230814	3090	16.02	20240129	0.49	N	003480	5000	1551 억	388217	N	N	N	N
98	20240513	160140	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3585	-10	5	-0.28	104695075	29348	91.00	3590	3600	3530	4670	2520	3595	3567.37	1.33	-986	3641	3617	3586	3562	3531	3630	3575	1551	1075	5000	2580	5	1	29529812	1059	14.00	0.29	12	0.10	256.00	12352.00	4175	20230814	-14.13	3090	20240129	16.02	3610	-0.69	20240425	3090	16.02	20240129	4175	-14.13	20230814	3090	16.02	20240129	0.49	N	003480	5000	1551 억	393837	N	N	N	N
99	20240513	150140	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3560	-35	5	-0.97	70280280	19672	61.00	3590	3600	3530	4670	2520	3595	3572.60	1.33	-848	3641	3617	3586	3562	3531	3630	3575	1551	1075	5000	2580	5	1	29529812	1051	13.91	0.29	12	0.07	256.00	12352.00	4175	20230814	-14.73	3090	20240129	15.21	3610	-1.39	20240425	3090	15.21	20240129	4175	-14.73	20230814	3090	15.21	20240129	0.49	N	003480	5000	1551 억	393837	N	N	N	N
100	20240513	140140	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3560	-35	5	-0.97	69283810	19392	60.13	3590	3600	3530	4670	2520	3595	3572.80	1.33	-924	3641	3617	3586	3562	3531	3630	3575	1551	1075	5000	2580	5	1	29529812	1051	13.91	0.29	12	0.07	256.00	12352.00	4175	20230814	-14.73	3090	20240129	15.21	3610	-1.39	20240425	3090	15.21	20240129	4175	-14.73	20230814	3090	15.21	20240129	0.49	N	003480	5000	1551 억	393837	N	N	N	N
101	20240513	130140	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3570	-25	5	-0.70	41787650	11670	36.19	3590	3600	3540	4670	2520	3595	3580.78	1.33	1096	3641	3617	3586	3562	3531	3630	3575	1551	1075	5000	2580	5	1	29529812	1054	13.95	0.29	12	0.04	256.00	12352.00	4175	20230814	-14.49	3090	20240129	15.53	3610	-1.11	20240425	3090	15.53	20240129	4175	-14.49	20230814	3090	15.53	20240129	0.49	N	003480	5000	1551 억	393837	N	N	N	N
102	20240513	120140	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3585	-10	5	-0.28	25036290	6984	21.66	3590	3600	3550	4670	2520	3595	3584.81	1.33	-1300	3641	3617	3586	3562	3531	3630	3575	1551	1075	5000	2580	5	1	29529812	1059	14.00	0.29	12	0.02	256.00	12352.00	4175	20230814	-14.13	3090	20240129	16.02	3610	-0.69	20240425	3090	16.02	20240129	4175	-14.13	20230814	3090	16.02	20240129	0.49	N	003480	5000	1551 억	393837	N	N	N	N
103	20240513	110140	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3580	-15	5	-0.42	19183610	5350	16.59	3590	3600	3550	4670	2520	3595	3585.72	1.33	-1185	3641	3617	3586	3562	3531	3630	3575	1551	1075	5000	2580	5	1	29529812	1057	13.98	0.29	12	0.02	256.00	12352.00	4175	20230814	-14.25	3090	20240129	15.86	3610	-0.83	20240425	3090	15.86	20240129	4175	-14.25	20230814	3090	15.86	20240129	0.49	N	003480	5000	1551 억	393837	N	N	N	N
104	20240513	100140	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3580	-15	5	-0.42	14924325	4160	12.90	3590	3600	3550	4670	2520	3595	3587.58	1.33	-1174	3641	3617	3586	3562	3531	3630	3575	1551	1075	5000	2580	5	1	29529812	1057	13.98	0.29	12	0.01	256.00	12352.00	4175	20230814	-14.25	3090	20240129	15.86	3610	-0.83	20240425	3090	15.86	20240129	4175	-14.25	20230814	3090	15.86	20240129	0.49	N	003480	5000	1551 억	393837	N	N	N	N
105	20240513	090140	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3590	-5	5	-0.14	136420	38	0.12	3590	3590	3590	4670	2520	3595	3590.00	1.33	-5	3641	3617	3586	3562	3531	3630	3575	1551	1075	5000	2580	5	1	29529812	1060	14.02	0.29	12	0.00	256.00	12352.00	4175	20230814	-14.01	3090	20240129	16.18	3610	-0.55	20240425	3090	16.18	20240129	4175	-14.01	20230814	3090	16.18	20240129	0.49	N	003480	5000	1551 억	393837	N	N	N	N
106	20240510	160138	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3595	-5	5	-0.14	115476305	32198	70.70	3590	3610	3555	4680	2520	3600	3586.44	1.34	333	3683	3641	3558	3516	3433	3662	3537	1551	1080	5000	2590	5	1	29529812	1062	14.04	0.29	12	0.11	256.00	12352.00	4175	20230814	-13.89	3090	20240129	16.34	3610	0.00	20240425	3090	16.34	20240129	4175	-13.89	20230814	3090	16.34	20240129	0.49	N	003480	5000	1551 억	395267	N	N	N	N
107	20240510	150138	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3565	-35	5	-0.97	103709190	28905	63.47	3590	3610	3560	4680	2520	3600	3587.93	1.34	1916	3683	3641	3558	3516	3433	3662	3537	1551	1080	5000	2590	5	1	29529812	1053	13.93	0.29	12	0.10	256.00	12352.00	4175	20230814	-14.61	3090	20240129	15.37	3610	0.00	20240425	3090	15.37	20240129	4175	-14.61	20230814	3090	15.37	20240129	0.49	N	003480	5000	1551 억	395267	N	N	N	N
108	20240510	140138	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3585	-15	5	-0.42	77575915	21607	47.44	3590	3610	3570	4680	2520	3600	3590.31	1.34	1728	3683	3641	3558	3516	3433	3662	3537	1551	1080	5000	2590	5	1	29529812	1059	14.00	0.29	12	0.07	256.00	12352.00	4175	20230814	-14.13	3090	20240129	16.02	3610	0.00	20240425	3090	16.02	20240129	4175	-14.13	20230814	3090	16.02	20240129	0.49	N	003480	5000	1551 억	395267	N	N	N	N
109	20240510	130137	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3595	-5	5	-0.14	72363050	20155	44.26	3590	3610	3570	4680	2520	3600	3590.33	1.34	2187	3683	3641	3558	3516	3433	3662	3537	1551	1080	5000	2590	5	1	29529812	1062	14.04	0.29	12	0.07	256.00	12352.00	4175	20230814	-13.89	3090	20240129	16.34	3610	0.00	20240425	3090	16.34	20240129	4175	-13.89	20230814	3090	16.34	20240129	0.49	N	003480	5000	1551 억	395267	N	N	N	N
110	20240510	120138	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3575	-25	5	-0.69	50177525	13977	30.69	3590	3610	3570	4680	2520	3600	3590.01	1.34	2691	3683	3641	3558	3516	3433	3662	3537	1551	1080	5000	2590	5	1	29529812	1056	13.96	0.29	12	0.05	256.00	12352.00	4175	20230814	-14.37	3090	20240129	15.70	3610	0.00	20240425	3090	15.70	20240129	4175	-14.37	20230814	3090	15.70	20240129	0.49	N	003480	5000	1551 억	395267	N	N	N	N
111	20240510	110137	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3575	-25	5	-0.69	35814065	9957	21.86	3590	3610	3575	4680	2520	3600	3596.87	1.34	3182	3683	3641	3558	3516	3433	3662	3537	1551	1080	5000	2590	5	1	29529812	1056	13.96	0.29	12	0.03	256.00	12352.00	4175	20230814	-14.37	3090	20240129	15.70	3610	0.00	20240425	3090	15.70	20240129	4175	-14.37	20230814	3090	15.70	20240129	0.49	N	003480	5000	1551 억	395267	N	N	N	N
112	20240510	100138	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3605	5	2	0.14	12211440	3391	7.45	3590	3610	3580	4680	2520	3600	3601.13	1.34	-95	3683	3641	3558	3516	3433	3662	3537	1551	1080	5000	2590	5	1	29529812	1065	14.08	0.29	12	0.01	256.00	12352.00	4175	20230814	-13.65	3090	20240129	16.67	3610	0.00	20240425	3090	16.67	20240129	4175	-13.65	20230814	3090	16.67	20240129	0.49	N	003480	5000	1551 억	395267	N	N	N	N
113	20240510	090138	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3590	-10	5	-0.28	82570	23	0.05	3590	3590	3590	4680	2520	3600	3590.00	1.34	-13	3683	3641	3558	3516	3433	3662	3537	1551	1080	5000	2590	5	1	29529812	1060	14.02	0.29	12	0.00	256.00	12352.00	4175	20230814	-14.01	3090	20240129	16.18	3610	-0.55	20240425	3090	16.18	20240129	4175	-14.01	20230814	3090	16.18	20240129	0.49	N	003480	5000	1551 억	395267	N	N	N	N
114	20240509	160139	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3600	105	2	3.00	162316125	45534	212.21	3495	3600	3475	4540	2450	3495	3564.69	1.32	5997	3528	3511	3483	3466	3438	3520	3475	1551	1045	5000	2510	5	1	29529812	1063	14.06	0.29	12	0.15	256.00	12352.00	4175	20230814	-13.77	3090	20240129	16.50	3610	-0.28	20240425	3090	16.50	20240129	4175	-13.77	20230814	3090	16.50	20240129	0.48	N	003480	5000	1551 억	389501	N	N	N	N
115	20240509	150140	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3595	100	2	2.86	146172780	41028	191.21	3495	3600	3475	4540	2450	3495	3562.76	1.32	5464	3528	3511	3483	3466	3438	3520	3475	1551	1045	5000	2510	5	1	29529812	1062	14.04	0.29	12	0.14	256.00	12352.00	4175	20230814	-13.89	3090	20240129	16.34	3610	-0.42	20240425	3090	16.34	20240129	4175	-13.89	20230814	3090	16.34	20240129	0.48	N	003480	5000	1551 억	389501	N	N	N	N
116	20240509	140138	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3575	80	2	2.29	133198315	37407	174.33	3495	3600	3475	4540	2450	3495	3560.79	1.32	5342	3528	3511	3483	3466	3438	3520	3475	1551	1045	5000	2510	5	1	29529812	1056	13.96	0.29	12	0.13	256.00	12352.00	4175	20230814	-14.37	3090	20240129	15.70	3610	-0.97	20240425	3090	15.70	20240129	4175	-14.37	20230814	3090	15.70	20240129	0.48	N	003480	5000	1551 억	389501	N	N	N	N
117	20240509	130138	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3580	85	2	2.43	125514060	35259	164.32	3495	3600	3475	4540	2450	3495	3559.77	1.32	4747	3528	3511	3483	3466	3438	3520	3475	1551	1045	5000	2510	5	1	29529812	1057	13.98	0.29	12	0.12	256.00	12352.00	4175	20230814	-14.25	3090	20240129	15.86	3610	-0.83	20240425	3090	15.86	20240129	4175	-14.25	20230814	3090	15.86	20240129	0.48	N	003480	5000	1551 억	389501	N	N	N	N
118	20240509	120138	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3565	70	2	2.00	118064025	33175	154.61	3495	3600	3475	4540	2450	3495	3558.83	1.32	4160	3528	3511	3483	3466	3438	3520	3475	1551	1045	5000	2510	5	1	29529812	1053	13.93	0.29	12	0.11	256.00	12352.00	4175	20230814	-14.61	3090	20240129	15.37	3610	-1.25	20240425	3090	15.37	20240129	4175	-14.61	20230814	3090	15.37	20240129	0.48	N	003480	5000	1551 억	389501	N	N	N	N
119	20240509	110137	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3570	75	2	2.15	104879840	29478	137.38	3495	3600	3475	4540	2450	3495	3557.90	1.32	3905	3528	3511	3483	3466	3438	3520	3475	1551	1045	5000	2510	5	1	29529812	1054	13.95	0.29	12	0.10	256.00	12352.00	4175	20230814	-14.49	3090	20240129	15.53	3610	-1.11	20240425	3090	15.53	20240129	4175	-14.49	20230814	3090	15.53	20240129	0.48	N	003480	5000	1551 억	389501	N	N	N	N
120	20240509	100137	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3570	75	2	2.15	53763260	15148	70.60	3495	3600	3475	4540	2450	3495	3549.20	1.32	2863	3528	3511	3483	3466	3438	3520	3475	1551	1045	5000	2510	5	1	29529812	1054	13.95	0.29	12	0.05	256.00	12352.00	4175	20230814	-14.49	3090	20240129	15.53	3610	-1.11	20240425	3090	15.53	20240129	4175	-14.49	20230814	3090	15.53	20240129	0.48	N	003480	5000	1551 억	389501	N	N	N	N
121	20240509	090138	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3495	0	3	0.00	4354770	1246	5.81	3495	3495	3495	4540	2450	3495	3495.00	1.32	-18	3528	3511	3483	3466	3438	3520	3475	1551	1045	5000	2510	5	1	29529812	1032	13.65	0.28	12	0.00	256.00	12352.00	4175	20230814	-16.29	3090	20240129	13.11	3610	-3.19	20240425	3090	13.11	20240129	4175	-16.29	20230814	3090	13.11	20240129	0.48	N	003480	5000	1551 억	389501	N	N	N	N
122	20240508	160137	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3495	15	2	0.43	74485125	21407	78.93	3480	3500	3455	4520	2440	3480	3479.48	1.31	4848	3563	3521	3453	3411	3343	3542	3432	1551	1040	5000	2500	5	1	29529812	1032	13.65	0.28	12	0.07	256.00	12352.00	4175	20230814	-16.29	3090	20240129	13.11	3610	-3.19	20240425	3090	13.11	20240129	4175	-16.29	20230814	3090	13.11	20240129	0.49	N	003480	5000	1551 억	387484	N	N	N	N
123	20240508	150137	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3485	5	2	0.14	68770920	19769	72.89	3480	3500	3455	4520	2440	3480	3478.73	1.31	4762	3563	3521	3453	3411	3343	3542	3432	1551	1040	5000	2500	5	1	29529812	1029	13.61	0.28	12	0.07	256.00	12352.00	4175	20230814	-16.53	3090	20240129	12.78	3610	-3.46	20240425	3090	12.78	20240129	4175	-16.53	20230814	3090	12.78	20240129	0.49	N	003480	5000	1551 억	387484	N	N	N	N
124	20240508	140137	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3485	5	2	0.14	60384120	17359	64.01	3480	3500	3455	4520	2440	3480	3478.55	1.31	4320	3563	3521	3453	3411	3343	3542	3432	1551	1040	5000	2500	5	1	29529812	1029	13.61	0.28	12	0.06	256.00	12352.00	4175	20230814	-16.53	3090	20240129	12.78	3610	-3.46	20240425	3090	12.78	20240129	4175	-16.53	20230814	3090	12.78	20240129	0.49	N	003480	5000	1551 억	387484	N	N	N	N
125	20240508	130136	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3480	0	3	0.00	49952920	14365	52.97	3480	3500	3455	4520	2440	3480	3477.40	1.31	4052	3563	3521	3453	3411	3343	3542	3432	1551	1040	5000	2500	5	1	29529812	1028	13.59	0.28	12	0.05	256.00	12352.00	4175	20230814	-16.65	3090	20240129	12.62	3610	-3.60	20240425	3090	12.62	20240129	4175	-16.65	20230814	3090	12.62	20240129	0.49	N	003480	5000	1551 억	387484	N	N	N	N
126	20240508	120137	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3485	5	2	0.14	41095320	11823	43.59	3480	3500	3455	4520	2440	3480	3475.88	1.31	3958	3563	3521	3453	3411	3343	3542	3432	1551	1040	5000	2500	5	1	29529812	1029	13.61	0.28	12	0.04	256.00	12352.00	4175	20230814	-16.53	3090	20240129	12.78	3610	-3.46	20240425	3090	12.78	20240129	4175	-16.53	20230814	3090	12.78	20240129	0.49	N	003480	5000	1551 억	387484	N	N	N	N
127	20240508	110144	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3495	15	2	0.43	38896600	11193	41.27	3480	3495	3455	4520	2440	3480	3475.08	1.31	3948	3563	3521	3453	3411	3343	3542	3432	1551	1040	5000	2500	5	1	29529812	1032	13.65	0.28	12	0.04	256.00	12352.00	4175	20230814	-16.29	3090	20240129	13.11	3610	-3.19	20240425	3090	13.11	20240129	4175	-16.29	20230814	3090	13.11	20240129	0.49	N	003480	5000	1551 억	387484	N	N	N	N
128	20240508	100137	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3470	-10	5	-0.29	37342460	10747	39.63	3480	3490	3455	4520	2440	3480	3474.69	1.31	3634	3563	3521	3453	3411	3343	3542	3432	1551	1040	5000	2500	5	1	29529812	1025	13.55	0.28	12	0.04	256.00	12352.00	4175	20230814	-16.89	3090	20240129	12.30	3610	-3.88	20240425	3090	12.30	20240129	4175	-16.89	20230814	3090	12.30	20240129	0.49	N	003480	5000	1551 억	387484	N	N	N	N
129	20240508	090136	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3480	0	3	0.00	3486960	1002	3.69	3480	3480	3480	4520	2440	3480	3480.00	1.31	-295	3563	3521	3453	3411	3343	3542	3432	1551	1040	5000	2500	5	1	29529812	1028	13.59	0.28	12	0.00	256.00	12352.00	4175	20230814	-16.65	3090	20240129	12.62	3610	-3.60	20240425	3090	12.62	20240129	4175	-16.65	20230814	3090	12.62	20240129	0.49	N	003480	5000	1551 억	387484	N	N	N	N
130	20240503	160139	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3420	-30	5	-0.87	112795400	33023	181.74	3470	3470	3390	4485	2415	3450	3415.66	1.29	2614	3576	3512	3481	3417	3386	3497	3402	1551	1035	5000	2480	5	1	29529812	1010	13.36	0.28	12	0.11	256.00	12352.00	4175	20230814	-18.08	3090	20240129	10.68	3610	-5.26	20240425	3090	10.68	20240129	4175	-18.08	20230814	3090	10.68	20240129	0.53	N	003480	5000	1551 억	380669	N	N	N	N
131	20240503	150139	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3405	-45	5	-1.30	105287900	30823	169.64	3470	3470	3390	4485	2415	3450	3415.89	1.29	2273	3576	3512	3481	3417	3386	3497	3402	1551	1035	5000	2480	5	1	29529812	1005	13.30	0.28	12	0.10	256.00	12352.00	4175	20230814	-18.44	3090	20240129	10.19	3610	-5.68	20240425	3090	10.19	20240129	4175	-18.44	20230814	3090	10.19	20240129	0.53	N	003480	5000	1551 억	380669	N	N	N	N
132	20240503	140139	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3410	-40	5	-1.16	101415130	29686	163.38	3470	3470	3390	4485	2415	3450	3416.26	1.29	2048	3576	3512	3481	3417	3386	3497	3402	1551	1035	5000	2480	5	1	29529812	1007	13.32	0.28	12	0.10	256.00	12352.00	4175	20230814	-18.32	3090	20240129	10.36	3610	-5.54	20240425	3090	10.36	20240129	4175	-18.32	20230814	3090	10.36	20240129	0.53	N	003480	5000	1551 억	380669	N	N	N	N
133	20240503	130139	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3410	-40	5	-1.16	61242450	17866	98.33	3470	3470	3405	4485	2415	3450	3427.88	1.29	1604	3576	3512	3481	3417	3386	3497	3402	1551	1035	5000	2480	5	1	29529812	1007	13.32	0.28	12	0.06	256.00	12352.00	4175	20230814	-18.32	3090	20240129	10.36	3610	-5.54	20240425	3090	10.36	20240129	4175	-18.32	20230814	3090	10.36	20240129	0.53	N	003480	5000	1551 억	380669	N	N	N	N
134	20240503	120138	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3405	-45	5	-1.30	56132740	16369	90.09	3470	3470	3405	4485	2415	3450	3429.21	1.29	1334	3576	3512	3481	3417	3386	3497	3402	1551	1035	5000	2480	5	1	29529812	1005	13.30	0.28	12	0.06	256.00	12352.00	4175	20230814	-18.44	3090	20240129	10.19	3610	-5.68	20240425	3090	10.19	20240129	4175	-18.44	20230814	3090	10.19	20240129	0.53	N	003480	5000	1551 억	380669	N	N	N	N
135	20240503	110138	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3420	-30	5	-0.87	40723150	11854	65.24	3470	3470	3415	4485	2415	3450	3435.39	1.29	2584	3576	3512	3481	3417	3386	3497	3402	1551	1035	5000	2480	5	1	29529812	1010	13.36	0.28	12	0.04	256.00	12352.00	4175	20230814	-18.08	3090	20240129	10.68	3610	-5.26	20240425	3090	10.68	20240129	4175	-18.08	20230814	3090	10.68	20240129	0.53	N	003480	5000	1551 억	380669	N	N	N	N
136	20240503	100138	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3440	-10	5	-0.29	19772055	5737	31.57	3470	3470	3440	4485	2415	3450	3446.41	1.29	1964	3576	3512	3481	3417	3386	3497	3402	1551	1035	5000	2480	5	1	29529812	1016	13.44	0.28	12	0.02	256.00	12352.00	4175	20230814	-17.60	3090	20240129	11.33	3610	-4.71	20240425	3090	11.33	20240129	4175	-17.60	20230814	3090	11.33	20240129	0.53	N	003480	5000	1551 억	380669	N	N	N	N
137	20240503	090138	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3470	20	2	0.58	392110	113	0.62	3470	3470	3470	4485	2415	3450	3470.00	1.29	-16	3576	3512	3481	3417	3386	3497	3402	1551	1035	5000	2480	5	1	29529812	1025	13.55	0.28	12	0.00	256.00	12352.00	4175	20230814	-16.89	3090	20240129	12.30	3610	-3.88	20240425	3090	12.30	20240129	4175	-16.89	20230814	3090	12.30	20240129	0.53	N	003480	5000	1551 억	380669	N	N	N	N
138	20240502	160137	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3450	-35	5	-1.00	63446000	18170	58.20	3485	3545	3450	4530	2440	3485	3491.80	1.29	2157	3588	3536	3503	3451	3418	3520	3435	1551	1045	5000	2500	5	1	29529812	1019	13.48	0.28	12	0.06	256.00	12352.00	4175	20230814	-17.37	3090	20240129	11.65	3610	-4.43	20240425	3090	11.65	20240129	4175	-17.37	20230814	3090	11.65	20240129	0.53	N	003480	5000	1551 억	380043	N	N	N	N
139	20240502	150138	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3485	0	3	0.00	57218620	16369	52.43	3485	3545	3460	4530	2440	3485	3495.55	1.29	3056	3588	3536	3503	3451	3418	3520	3435	1551	1045	5000	2500	5	1	29529812	1029	13.61	0.28	12	0.06	256.00	12352.00	4175	20230814	-16.53	3090	20240129	12.78	3610	-3.46	20240425	3090	12.78	20240129	4175	-16.53	20230814	3090	12.78	20240129	0.53	N	003480	5000	1551 억	380043	N	N	N	N
140	20240502	140137	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3485	0	3	0.00	56032055	16028	51.34	3485	3545	3460	4530	2440	3485	3495.89	1.29	3330	3588	3536	3503	3451	3418	3520	3435	1551	1045	5000	2500	5	1	29529812	1029	13.61	0.28	12	0.05	256.00	12352.00	4175	20230814	-16.53	3090	20240129	12.78	3610	-3.46	20240425	3090	12.78	20240129	4175	-16.53	20230814	3090	12.78	20240129	0.53	N	003480	5000	1551 억	380043	N	N	N	N
141	20240502	130137	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3490	5	2	0.14	51896380	14838	47.52	3485	3545	3465	4530	2440	3485	3497.53	1.29	3128	3588	3536	3503	3451	3418	3520	3435	1551	1045	5000	2500	5	1	29529812	1031	13.63	0.28	12	0.05	256.00	12352.00	4175	20230814	-16.41	3090	20240129	12.94	3610	-3.32	20240425	3090	12.94	20240129	4175	-16.41	20230814	3090	12.94	20240129	0.53	N	003480	5000	1551 억	380043	N	N	N	N
142	20240502	120137	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3500	15	2	0.43	36678755	10461	33.51	3485	3545	3475	4530	2440	3485	3506.24	1.29	1686	3588	3536	3503	3451	3418	3520	3435	1551	1045	5000	2500	5	1	29529812	1034	13.67	0.28	12	0.04	256.00	12352.00	4175	20230814	-16.17	3090	20240129	13.27	3610	-3.05	20240425	3090	13.27	20240129	4175	-16.17	20230814	3090	13.27	20240129	0.53	N	003480	5000	1551 억	380043	N	N	N	N
143	20240502	110137	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3490	5	2	0.14	27152345	7728	24.75	3485	3545	3475	4530	2440	3485	3513.50	1.29	1348	3588	3536	3503	3451	3418	3520	3435	1551	1045	5000	2500	5	1	29529812	1031	13.63	0.28	12	0.03	256.00	12352.00	4175	20230814	-16.41	3090	20240129	12.94	3610	-3.32	20240425	3090	12.94	20240129	4175	-16.41	20230814	3090	12.94	20240129	0.53	N	003480	5000	1551 억	380043	N	N	N	N
144	20240502	100137	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3495	10	2	0.29	23244705	6607	21.16	3485	3545	3485	4530	2440	3485	3518.19	1.29	1348	3588	3536	3503	3451	3418	3520	3435	1551	1045	5000	2500	5	1	29529812	1032	13.65	0.28	12	0.02	256.00	12352.00	4175	20230814	-16.29	3090	20240129	13.11	3610	-3.19	20240425	3090	13.11	20240129	4175	-16.29	20230814	3090	13.11	20240129	0.53	N	003480	5000	1551 억	380043	N	N	N	N
145	20240502	090137	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3485	0	3	0.00	1076865	309	0.99	3485	3485	3485	4530	2440	3485	3485.00	1.29	-45	3588	3536	3503	3451	3418	3520	3435	1551	1045	5000	2500	5	1	29529812	1029	13.61	0.28	12	0.00	256.00	12352.00	4175	20230814	-16.53	3090	20240129	12.78	3610	-3.46	20240425	3090	12.78	20240129	4175	-16.53	20230814	3090	12.78	20240129	0.53	N	003480	5000	1551 억	380043	N	N	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History