KissMeData/017390/price/prices-20240401.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

76 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	20240430	160334	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	57200	0	3	0.00	276571300	4849	102.45	56900	57300	56900	74300	40100	57200	57036.77	2.34	1140	57733	57466	57133	56866	56533	57600	57000	350	17100	5000	40040	100	1	5000000	2860	14.20	0.26	12	0.10	4029.00	221474.00	456500	20230424	-87.47	56400	20240418	1.42	64500	-11.32	20240104	56400	1.42	20240418	129100	-55.69	20230502	56400	1.42	20240418	0.01	N	017390	5000	350 억	117168	N	N	0	N	N
3	20240430	150333	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	57100	-100	5	-0.17	267943100	4698	99.26	56900	57300	56900	74300	40100	57200	57033.44	2.34	1130	57733	57466	57133	56866	56533	57600	57000	350	17100	5000	40040	100	1	5000000	2855	14.17	0.26	12	0.09	4029.00	221474.00	456500	20230424	-87.49	56400	20240418	1.24	64500	-11.47	20240104	56400	1.24	20240418	129100	-55.77	20230502	56400	1.24	20240418	0.01	N	017390	5000	350 억	117168	N	N	0	N	N
4	20240430	140333	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	57200	0	3	0.00	238112400	4176	88.23	56900	57300	56900	74300	40100	57200	57019.25	2.34	987	57733	57466	57133	56866	56533	57600	57000	350	17100	5000	40040	100	1	5000000	2860	14.20	0.26	12	0.08	4029.00	221474.00	456500	20230424	-87.47	56400	20240418	1.42	64500	-11.32	20240104	56400	1.42	20240418	129100	-55.69	20230502	56400	1.42	20240418	0.01	N	017390	5000	350 억	117168	N	N	0	N	N
5	20240430	130332	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	57100	-100	5	-0.17	198379400	3480	73.53	56900	57300	56900	74300	40100	57200	57005.57	2.34	630	57733	57466	57133	56866	56533	57600	57000	350	17100	5000	40040	100	1	5000000	2855	14.17	0.26	12	0.07	4029.00	221474.00	456500	20230424	-87.49	56400	20240418	1.24	64500	-11.47	20240104	56400	1.24	20240418	129100	-55.77	20230502	56400	1.24	20240418	0.01	N	017390	5000	350 억	117168	N	N	0	N	N
6	20240430	120333	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	57200	0	3	0.00	139112900	2440	51.55	56900	57300	56900	74300	40100	57200	57013.48	2.34	625	57733	57466	57133	56866	56533	57600	57000	350	17100	5000	40040	100	1	5000000	2860	14.20	0.26	12	0.05	4029.00	221474.00	456500	20230424	-87.47	56400	20240418	1.42	64500	-11.32	20240104	56400	1.42	20240418	129100	-55.69	20230502	56400	1.42	20240418	0.01	N	017390	5000	350 억	117168	N	N	0	N	N
7	20240430	110333	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	57100	-100	5	-0.17	125762700	2206	46.61	56900	57300	56900	74300	40100	57200	57009.38	2.34	634	57733	57466	57133	56866	56533	57600	57000	350	17100	5000	40040	100	1	5000000	2855	14.17	0.26	12	0.04	4029.00	221474.00	456500	20230424	-87.49	56400	20240418	1.24	64500	-11.47	20240104	56400	1.24	20240418	129100	-55.77	20230502	56400	1.24	20240418	0.01	N	017390	5000	350 억	117168	N	N	0	N	N
8	20240430	100330	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	57100	-100	5	-0.17	115937300	2034	42.97	56900	57300	56900	74300	40100	57200	56999.66	2.34	632	57733	57466	57133	56866	56533	57600	57000	350	17100	5000	40040	100	1	5000000	2855	14.17	0.26	12	0.04	4029.00	221474.00	456500	20230424	-87.49	56400	20240418	1.24	64500	-11.47	20240104	56400	1.24	20240418	129100	-55.77	20230502	56400	1.24	20240418	0.01	N	017390	5000	350 억	117168	N	N	0	N	N
9	20240430	090338	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	57300	100	2	0.17	40400700	710	15.00	56900	57300	56900	74300	40100	57200	56902.39	2.34	188	57733	57466	57133	56866	56533	57600	57000	350	17100	5000	40040	100	1	5000000	2865	14.22	0.26	12	0.01	4029.00	221474.00	456500	20230424	-87.45	56400	20240418	1.60	64500	-11.16	20240104	56400	1.60	20240418	129100	-55.62	20230502	56400	1.60	20240418	0.01	N	017390	5000	350 억	117168	N	N	0	N	N
10	20240429	160330	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	57200	400	2	0.70	270446400	4732	92.15	56800	57400	56800	73800	39800	56800	57152.66	2.31	2001	57533	57166	56833	56466	56133	57000	56300	350	17000	5000	39760	100	1	5000000	2860	14.20	0.26	12	0.09	4029.00	221474.00	486000	20230421	-88.23	56400	20240418	1.42	64500	-11.32	20240104	56400	1.42	20240418	129100	-55.69	20230502	56400	1.42	20240418	0.01	N	017390	5000	350 억	115625	N	N	2	N	N
11	20240429	150331	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	57300	500	2	0.88	248081100	4341	84.54	56800	57400	56800	73800	39800	56800	57148.38	2.31	1913	57533	57166	56833	56466	56133	57000	56300	350	17000	5000	39760	100	1	5000000	2865	14.22	0.26	12	0.09	4029.00	221474.00	486000	20230421	-88.21	56400	20240418	1.60	64500	-11.16	20240104	56400	1.60	20240418	129100	-55.62	20230502	56400	1.60	20240418	0.01	N	017390	5000	350 억	115625	N	N	2	N	N
12	20240429	140326	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	57300	500	2	0.88	230922500	4041	78.70	56800	57400	56800	73800	39800	56800	57144.89	2.31	1804	57533	57166	56833	56466	56133	57000	56300	350	17000	5000	39760	100	1	5000000	2865	14.22	0.26	12	0.08	4029.00	221474.00	486000	20230421	-88.21	56400	20240418	1.60	64500	-11.16	20240104	56400	1.60	20240418	129100	-55.62	20230502	56400	1.60	20240418	0.01	N	017390	5000	350 억	115625	N	N	2	N	N
13	20240429	130332	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	57100	300	2	0.53	150916000	2642	51.45	56800	57300	56800	73800	39800	56800	57121.88	2.31	606	57533	57166	56833	56466	56133	57000	56300	350	17000	5000	39760	100	1	5000000	2855	14.17	0.26	12	0.05	4029.00	221474.00	486000	20230421	-88.25	56400	20240418	1.24	64500	-11.47	20240104	56400	1.24	20240418	129100	-55.77	20230502	56400	1.24	20240418	0.01	N	017390	5000	350 억	115625	N	N	2	N	N
14	20240429	120330	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	57200	400	2	0.70	120249300	2106	41.01	56800	57300	56800	73800	39800	56800	57098.43	2.31	235	57533	57166	56833	56466	56133	57000	56300	350	17000	5000	39760	100	1	5000000	2860	14.20	0.26	12	0.04	4029.00	221474.00	486000	20230421	-88.23	56400	20240418	1.42	64500	-11.32	20240104	56400	1.42	20240418	129100	-55.69	20230502	56400	1.42	20240418	0.01	N	017390	5000	350 억	115625	N	N	2	N	N
15	20240429	110319	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	57100	300	2	0.53	77671400	1362	26.52	56800	57200	56800	73800	39800	56800	57027.46	2.31	69	57533	57166	56833	56466	56133	57000	56300	350	17000	5000	39760	100	1	5000000	2855	14.17	0.26	12	0.03	4029.00	221474.00	486000	20230421	-88.25	56400	20240418	1.24	64500	-11.47	20240104	56400	1.24	20240418	129100	-55.77	20230502	56400	1.24	20240418	0.01	N	017390	5000	350 억	115625	N	N	2	N	N
16	20240429	100332	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	57000	200	2	0.35	23324600	410	7.98	56800	57000	56800	73800	39800	56800	56889.27	2.31	41	57533	57166	56833	56466	56133	57000	56300	350	17000	5000	39760	100	1	5000000	2850	14.15	0.26	12	0.01	4029.00	221474.00	486000	20230421	-88.27	56400	20240418	1.06	64500	-11.63	20240104	56400	1.06	20240418	129100	-55.85	20230502	56400	1.06	20240418	0.01	N	017390	5000	350 억	115625	N	N	2	N	N
17	20240429	090332	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56800	0	3	0.00	1079200	19	0.37	56800	56800	56800	73800	39800	56800	56800.00	2.31	-2	57533	57166	56833	56466	56133	57000	56300	350	17000	5000	39760	100	1	5000000	2840	14.10	0.26	12	0.00	4029.00	221474.00	486000	20230421	-88.31	56400	20240418	0.71	64500	-11.94	20240104	56400	0.71	20240418	129100	-56.00	20230502	56400	0.71	20240418	0.01	N	017390	5000	350 억	115625	N	N	2	N	N
18	20240426	160331	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56800	-100	5	-0.18	288659400	5090	93.88	56900	57200	56500	73900	39900	56900	56710.68	2.33	-302	57566	57232	56866	56532	56166	57400	56700	350	17000	5000	39830	100	1	5000000	2840	14.10	0.26	12	0.10	4029.00	221474.00	486500	20230420	-88.32	56400	20240418	0.71	64500	-11.94	20240104	56400	0.71	20240418	161000	-64.72	20230426	56400	0.71	20240418	0.01	N	017390	5000	350 억	116439	N	N	2	N	N
19	20240426	150331	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56600	-300	5	-0.53	283439700	4998	92.18	56900	57200	56500	73900	39900	56900	56710.62	2.33	-284	57566	57232	56866	56532	56166	57400	56700	350	17000	5000	39830	100	1	5000000	2830	14.05	0.26	12	0.10	4029.00	221474.00	486500	20230420	-88.37	56400	20240418	0.35	64500	-12.25	20240104	56400	0.35	20240418	161000	-64.84	20230426	56400	0.35	20240418	0.01	N	017390	5000	350 억	116439	N	N	0	N	N
20	20240426	140330	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56600	-300	5	-0.53	232599400	4101	75.64	56900	57200	56500	73900	39900	56900	56717.73	2.33	-192	57566	57232	56866	56532	56166	57400	56700	350	17000	5000	39830	100	1	5000000	2830	14.05	0.26	12	0.08	4029.00	221474.00	486500	20230420	-88.37	56400	20240418	0.35	64500	-12.25	20240104	56400	0.35	20240418	161000	-64.84	20230426	56400	0.35	20240418	0.01	N	017390	5000	350 억	116439	N	N	0	N	N
21	20240426	130329	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56900	0	3	0.00	71606800	1258	23.20	56900	57200	56700	73900	39900	56900	56921.14	2.33	-415	57566	57232	56866	56532	56166	57400	56700	350	17000	5000	39830	100	1	5000000	2845	14.12	0.26	12	0.03	4029.00	221474.00	486500	20230420	-88.30	56400	20240418	0.89	64500	-11.78	20240104	56400	0.89	20240418	161000	-64.66	20230426	56400	0.89	20240418	0.01	N	017390	5000	350 억	116439	N	N	0	N	N
22	20240426	120329	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56700	-200	5	-0.35	66607800	1170	21.58	56900	57200	56700	73900	39900	56900	56929.74	2.33	-394	57566	57232	56866	56532	56166	57400	56700	350	17000	5000	39830	100	1	5000000	2835	14.07	0.26	12	0.02	4029.00	221474.00	486500	20230420	-88.35	56400	20240418	0.53	64500	-12.09	20240104	56400	0.53	20240418	161000	-64.78	20230426	56400	0.53	20240418	0.01	N	017390	5000	350 억	116439	N	N	0	N	N
23	20240426	110330	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56900	0	3	0.00	39250800	689	12.71	56900	57200	56800	73900	39900	56900	56967.78	2.33	-26	57566	57232	56866	56532	56166	57400	56700	350	17000	5000	39830	100	1	5000000	2845	14.12	0.26	12	0.01	4029.00	221474.00	486500	20230420	-88.30	56400	20240418	0.89	64500	-11.78	20240104	56400	0.89	20240418	161000	-64.66	20230426	56400	0.89	20240418	0.01	N	017390	5000	350 억	116439	N	N	0	N	N
24	20240426	100329	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	57200	300	2	0.53	20456900	359	6.62	56900	57200	56800	73900	39900	56900	56983.01	2.33	-7	57566	57232	56866	56532	56166	57400	56700	350	17000	5000	39830	100	1	5000000	2860	14.20	0.26	12	0.01	4029.00	221474.00	486500	20230420	-88.24	56400	20240418	1.42	64500	-11.32	20240104	56400	1.42	20240418	161000	-64.47	20230426	56400	1.42	20240418	0.01	N	017390	5000	350 억	116439	N	N	0	N	N
25	20240426	090331	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56900	0	3	0.00	1991500	35	0.65	56900	56900	56900	73900	39900	56900	56900.00	2.33	-5	57566	57232	56866	56532	56166	57400	56700	350	17000	5000	39830	100	1	5000000	2845	14.12	0.26	12	0.00	4029.00	221474.00	486500	20230420	-88.30	56400	20240418	0.89	64500	-11.78	20240104	56400	0.89	20240418	161000	-64.66	20230426	56400	0.89	20240418	0.01	N	017390	5000	350 억	116439	N	N	0	N	N
26	20240425	160329	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56900	-100	5	-0.18	308658600	5422	47.25	56700	57200	56500	74100	39900	57000	56927.07	2.31	1220	58666	57832	57166	56332	55666	58250	56750	350	17100	5000	39900	100	1	5000000	2845	14.12	0.26	12	0.11	4029.00	221474.00	490000	20230419	-88.39	56400	20240418	0.89	64500	-11.78	20240104	56400	0.89	20240418	229500	-75.21	20230425	56400	0.89	20240418	0.01	N	017390	5000	350 억	115730	N	N	0	N	N
27	20240425	150331	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	57000	0	3	0.00	292492500	5138	44.78	56700	57200	56500	74100	39900	57000	56927.31	2.31	1160	58666	57832	57166	56332	55666	58250	56750	350	17100	5000	39900	100	1	5000000	2850	14.15	0.26	12	0.10	4029.00	221474.00	490000	20230419	-88.37	56400	20240418	1.06	64500	-11.63	20240104	56400	1.06	20240418	229500	-75.16	20230425	56400	1.06	20240418	0.01	N	017390	5000	350 억	115730	N	N	0	N	N
28	20240425	140329	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56900	-100	5	-0.18	250640000	4404	38.38	56700	57200	56500	74100	39900	57000	56911.90	2.31	1156	58666	57832	57166	56332	55666	58250	56750	350	17100	5000	39900	100	1	5000000	2845	14.12	0.26	12	0.09	4029.00	221474.00	490000	20230419	-88.39	56400	20240418	0.89	64500	-11.78	20240104	56400	0.89	20240418	229500	-75.21	20230425	56400	0.89	20240418	0.01	N	017390	5000	350 억	115730	N	N	0	N	N
29	20240425	130330	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	57000	0	3	0.00	193194100	3397	29.61	56700	57200	56500	74100	39900	57000	56871.98	2.31	773	58666	57832	57166	56332	55666	58250	56750	350	17100	5000	39900	100	1	5000000	2850	14.15	0.26	12	0.07	4029.00	221474.00	490000	20230419	-88.37	56400	20240418	1.06	64500	-11.63	20240104	56400	1.06	20240418	229500	-75.16	20230425	56400	1.06	20240418	0.01	N	017390	5000	350 억	115730	N	N	0	N	N
30	20240425	120329	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	57100	100	2	0.18	165591900	2913	25.39	56700	57200	56500	74100	39900	57000	56845.83	2.31	690	58666	57832	57166	56332	55666	58250	56750	350	17100	5000	39900	100	1	5000000	2855	14.17	0.26	12	0.06	4029.00	221474.00	490000	20230419	-88.35	56400	20240418	1.24	64500	-11.47	20240104	56400	1.24	20240418	229500	-75.12	20230425	56400	1.24	20240418	0.01	N	017390	5000	350 억	115730	N	N	0	N	N
31	20240425	110329	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	57000	0	3	0.00	120258900	2119	18.47	56700	57000	56500	74100	39900	57000	56752.67	2.31	690	58666	57832	57166	56332	55666	58250	56750	350	17100	5000	39900	100	1	5000000	2850	14.15	0.26	12	0.04	4029.00	221474.00	490000	20230419	-88.37	56400	20240418	1.06	64500	-11.63	20240104	56400	1.06	20240418	229500	-75.16	20230425	56400	1.06	20240418	0.01	N	017390	5000	350 억	115730	N	N	0	N	N
32	20240425	100329	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56800	-200	5	-0.35	79742100	1407	12.26	56700	56900	56500	74100	39900	57000	56675.27	2.31	690	58666	57832	57166	56332	55666	58250	56750	350	17100	5000	39900	100	1	5000000	2840	14.10	0.26	12	0.03	4029.00	221474.00	490000	20230419	-88.41	56400	20240418	0.71	64500	-11.94	20240104	56400	0.71	20240418	229500	-75.25	20230425	56400	0.71	20240418	0.01	N	017390	5000	350 억	115730	N	N	0	N	N
33	20240425	090329	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56800	-200	5	-0.35	4879800	86	0.75	56700	56900	56700	74100	39900	57000	56741.86	2.31	-10	58666	57832	57166	56332	55666	58250	56750	350	17100	5000	39900	100	1	5000000	2840	14.10	0.26	12	0.00	4029.00	221474.00	490000	20230419	-88.41	56400	20240418	0.71	64500	-11.94	20240104	56400	0.71	20240418	229500	-75.25	20230425	56400	0.71	20240418	0.01	N	017390	5000	350 억	115730	N	N	0	N	N
34	20240424	160327	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	57000	200	2	0.35	651872300	11440	184.31	56800	58000	56500	73800	39800	56800	56981.84	2.33	58	57800	57300	57000	56500	56200	57200	56400	350	17000	5000	39760	100	1	5000000	2850	14.15	0.26	12	0.23	4029.00	221474.00	491500	20230418	-88.40	56400	20240418	1.06	64500	-11.63	20240104	56400	1.06	20240418	456500	-87.51	20230424	56400	1.06	20240418	0.01	N	017390	5000	350 억	116655	N	N	0	N	N
35	20240424	150328	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	57100	300	2	0.53	640362300	11238	181.05	56800	58000	56500	73800	39800	56800	56981.87	2.33	-27	57800	57300	57000	56500	56200	57200	56400	350	17000	5000	39760	100	1	5000000	2855	14.17	0.26	12	0.22	4029.00	221474.00	491500	20230418	-88.38	56400	20240418	1.24	64500	-11.47	20240104	56400	1.24	20240418	456500	-87.49	20230424	56400	1.24	20240418	0.01	N	017390	5000	350 억	116655	N	N	0	N	N
36	20240424	140327	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	57000	200	2	0.35	620172900	10884	175.35	56800	58000	56500	73800	39800	56800	56980.24	2.33	-116	57800	57300	57000	56500	56200	57200	56400	350	17000	5000	39760	100	1	5000000	2850	14.15	0.26	12	0.22	4029.00	221474.00	491500	20230418	-88.40	56400	20240418	1.06	64500	-11.63	20240104	56400	1.06	20240418	456500	-87.51	20230424	56400	1.06	20240418	0.01	N	017390	5000	350 억	116655	N	N	0	N	N
37	20240424	130332	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	57000	200	2	0.35	566142500	9936	160.08	56800	58000	56500	73800	39800	56800	56978.92	2.33	-387	57800	57300	57000	56500	56200	57200	56400	350	17000	5000	39760	100	1	5000000	2850	14.15	0.26	12	0.20	4029.00	221474.00	491500	20230418	-88.40	56400	20240418	1.06	64500	-11.63	20240104	56400	1.06	20240418	456500	-87.51	20230424	56400	1.06	20240418	0.01	N	017390	5000	350 억	116655	N	N	0	N	N
38	20240424	120328	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56800	0	3	0.00	139968800	2466	39.73	56800	57000	56500	73800	39800	56800	56759.45	2.33	-564	57800	57300	57000	56500	56200	57200	56400	350	17000	5000	39760	100	1	5000000	2840	14.10	0.26	12	0.05	4029.00	221474.00	491500	20230418	-88.44	56400	20240418	0.71	64500	-11.94	20240104	56400	0.71	20240418	456500	-87.56	20230424	56400	0.71	20240418	0.01	N	017390	5000	350 억	116655	N	N	0	N	N
39	20240424	110327	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56700	-100	5	-0.18	110117300	1940	31.26	56800	57000	56500	73800	39800	56800	56761.49	2.33	-613	57800	57300	57000	56500	56200	57200	56400	350	17000	5000	39760	100	1	5000000	2835	14.07	0.26	12	0.04	4029.00	221474.00	491500	20230418	-88.46	56400	20240418	0.53	64500	-12.09	20240104	56400	0.53	20240418	456500	-87.58	20230424	56400	0.53	20240418	0.01	N	017390	5000	350 억	116655	N	N	0	N	N
40	20240424	100327	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56800	0	3	0.00	79302300	1397	22.51	56800	57000	56500	73800	39800	56800	56766.14	2.33	-469	57800	57300	57000	56500	56200	57200	56400	350	17000	5000	39760	100	1	5000000	2840	14.10	0.26	12	0.03	4029.00	221474.00	491500	20230418	-88.44	56400	20240418	0.71	64500	-11.94	20240104	56400	0.71	20240418	456500	-87.56	20230424	56400	0.71	20240418	0.01	N	017390	5000	350 억	116655	N	N	0	N	N
41	20240424	090327	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56900	100	2	0.18	12573200	221	3.56	56800	57000	56800	73800	39800	56800	56892.31	2.33	-66	57800	57300	57000	56500	56200	57200	56400	350	17000	5000	39760	100	1	5000000	2845	14.12	0.26	12	0.00	4029.00	221474.00	491500	20230418	-88.42	56400	20240418	0.89	64500	-11.78	20240104	56400	0.89	20240418	456500	-87.54	20230424	56400	0.89	20240418	0.01	N	017390	5000	350 억	116655	N	N	0	N	N
42	20240423	160318	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56800	0	3	0.00	348200700	6117	144.51	56800	57500	56700	73800	39800	56800	56923.50	2.37	-1185	57200	57000	56700	56500	56200	57100	56600	350	17000	5000	39760	100	1	5000000	2840	14.10	0.26	12	0.12	4029.00	221474.00	496000	20230417	-88.55	56400	20240418	0.71	64500	-11.94	20240104	56400	0.71	20240418	456500	-87.56	20230424	56400	0.71	20240418	0.01	N	017390	5000	350 억	118332	N	N	0	N	N
43	20240423	150326	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56800	0	3	0.00	327456900	5752	135.88	56800	57500	56700	73800	39800	56800	56929.22	2.37	-1055	57200	57000	56700	56500	56200	57100	56600	350	17000	5000	39760	100	1	5000000	2840	14.10	0.26	12	0.12	4029.00	221474.00	496000	20230417	-88.55	56400	20240418	0.71	64500	-11.94	20240104	56400	0.71	20240418	456500	-87.56	20230424	56400	0.71	20240418	0.01	N	017390	5000	350 억	118332	N	N	0	N	N
44	20240423	140328	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56800	0	3	0.00	255419100	4482	105.88	56800	57500	56700	73800	39800	56800	56987.75	2.37	-805	57200	57000	56700	56500	56200	57100	56600	350	17000	5000	39760	100	1	5000000	2840	14.10	0.26	12	0.09	4029.00	221474.00	496000	20230417	-88.55	56400	20240418	0.71	64500	-11.94	20240104	56400	0.71	20240418	456500	-87.56	20230424	56400	0.71	20240418	0.01	N	017390	5000	350 억	118332	N	N	0	N	N
45	20240423	130325	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56800	0	3	0.00	211643500	3711	87.67	56800	57500	56700	73800	39800	56800	57031.39	2.37	-673	57200	57000	56700	56500	56200	57100	56600	350	17000	5000	39760	100	1	5000000	2840	14.10	0.26	12	0.07	4029.00	221474.00	496000	20230417	-88.55	56400	20240418	0.71	64500	-11.94	20240104	56400	0.71	20240418	456500	-87.56	20230424	56400	0.71	20240418	0.01	N	017390	5000	350 억	118332	N	N	0	N	N
46	20240423	120326	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56900	100	2	0.18	182648900	3201	75.62	56800	57500	56700	73800	39800	56800	57059.95	2.37	-582	57200	57000	56700	56500	56200	57100	56600	350	17000	5000	39760	100	1	5000000	2845	14.12	0.26	12	0.06	4029.00	221474.00	496000	20230417	-88.53	56400	20240418	0.89	64500	-11.78	20240104	56400	0.89	20240418	456500	-87.54	20230424	56400	0.89	20240418	0.01	N	017390	5000	350 억	118332	N	N	0	N	N
47	20240423	110325	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	57100	300	2	0.53	179517100	3146	74.32	56800	57500	56700	73800	39800	56800	57062.02	2.37	-555	57200	57000	56700	56500	56200	57100	56600	350	17000	5000	39760	100	1	5000000	2855	14.17	0.26	12	0.06	4029.00	221474.00	496000	20230417	-88.49	56400	20240418	1.24	64500	-11.47	20240104	56400	1.24	20240418	456500	-87.49	20230424	56400	1.24	20240418	0.01	N	017390	5000	350 억	118332	N	N	0	N	N
48	20240423	100326	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	57200	400	2	0.70	92619100	1620	38.27	56800	57500	56700	73800	39800	56800	57172.28	2.37	-237	57200	57000	56700	56500	56200	57100	56600	350	17000	5000	39760	100	1	5000000	2860	14.20	0.26	12	0.03	4029.00	221474.00	496000	20230417	-88.47	56400	20240418	1.42	64500	-11.32	20240104	56400	1.42	20240418	456500	-87.47	20230424	56400	1.42	20240418	0.01	N	017390	5000	350 억	118332	N	N	0	N	N
49	20240423	090326	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56900	100	2	0.18	32202100	564	13.32	56800	57500	56700	73800	39800	56800	57095.92	2.37	-13	57200	57000	56700	56500	56200	57100	56600	350	17000	5000	39760	100	1	5000000	2845	14.12	0.26	12	0.01	4029.00	221474.00	496000	20230417	-88.53	56400	20240418	0.89	64500	-11.78	20240104	56400	0.89	20240418	456500	-87.54	20230424	56400	0.89	20240418	0.01	N	017390	5000	350 억	118332	N	N	0	N	N
50	20240422	160326	55	60.00	KOSPI	신저가	전기.가스업	N	N	N	Y	60	N	56800	300	2	0.53	239644700	4231	46.42	56600	56900	56400	73400	39600	56500	56640.09	2.38	-105	57166	56832	56666	56332	56166	56750	56250	350	16900	5000	39550	100	1	5000000	2840	14.10	0.26	12	0.08	4029.00	221474.00	496000	20230417	-88.55	56400	20240422	0.71	64500	-11.94	20240104	56400	0.71	20240422	456500	-87.56	20230424	56400	0.71	20240422	0.01	N	017390	5000	350 억	118856	N	N	0	N	N
51	20240422	150324	55	60.00	KOSPI	신저가	전기.가스업	N	N	N	Y	60	N	56600	100	2	0.18	227005100	4008	43.97	56600	56900	56400	73400	39600	56500	56638.00	2.38	-75	57166	56832	56666	56332	56166	56750	56250	350	16900	5000	39550	100	1	5000000	2830	14.05	0.26	12	0.08	4029.00	221474.00	496000	20230417	-88.59	56400	20240422	0.35	64500	-12.25	20240104	56400	0.35	20240422	456500	-87.60	20230424	56400	0.35	20240422	0.01	N	017390	5000	350 억	118856	N	N	0	N	N
52	20240422	140325	55	60.00	KOSPI	신저가	전기.가스업	N	N	N	Y	60	N	56600	100	2	0.18	209571100	3700	40.59	56600	56900	56400	73400	39600	56500	56640.84	2.38	-65	57166	56832	56666	56332	56166	56750	56250	350	16900	5000	39550	100	1	5000000	2830	14.05	0.26	12	0.07	4029.00	221474.00	496000	20230417	-88.59	56400	20240422	0.35	64500	-12.25	20240104	56400	0.35	20240422	456500	-87.60	20230424	56400	0.35	20240422	0.01	N	017390	5000	350 억	118856	N	N	0	N	N
53	20240422	130324	55	60.00	KOSPI	신저가	전기.가스업	N	N	N	Y	60	N	56600	100	2	0.18	193381200	3414	37.45	56600	56900	56400	73400	39600	56500	56643.59	2.38	-65	57166	56832	56666	56332	56166	56750	56250	350	16900	5000	39550	100	1	5000000	2830	14.05	0.26	12	0.07	4029.00	221474.00	496000	20230417	-88.59	56400	20240422	0.35	64500	-12.25	20240104	56400	0.35	20240422	456500	-87.60	20230424	56400	0.35	20240422	0.01	N	017390	5000	350 억	118856	N	N	0	N	N
54	20240422	120324	55	60.00	KOSPI	신저가	전기.가스업	N	N	N	Y	60	N	56600	100	2	0.18	134560500	2374	26.04	56600	56900	56400	73400	39600	56500	56680.92	2.38	307	57166	56832	56666	56332	56166	56750	56250	350	16900	5000	39550	100	1	5000000	2830	14.05	0.26	12	0.05	4029.00	221474.00	496000	20230417	-88.59	56400	20240422	0.35	64500	-12.25	20240104	56400	0.35	20240422	456500	-87.60	20230424	56400	0.35	20240422	0.01	N	017390	5000	350 억	118856	N	N	0	N	N
55	20240422	110324	55	60.00	KOSPI	신저가	전기.가스업	N	N	N	Y	60	N	56700	200	2	0.35	101607300	1793	19.67	56600	56900	56400	73400	39600	56500	56668.88	2.38	307	57166	56832	56666	56332	56166	56750	56250	350	16900	5000	39550	100	1	5000000	2835	14.07	0.26	12	0.04	4029.00	221474.00	496000	20230417	-88.57	56400	20240422	0.53	64500	-12.09	20240104	56400	0.53	20240422	456500	-87.58	20230424	56400	0.53	20240422	0.01	N	017390	5000	350 억	118856	N	N	0	N	N
56	20240422	100325	55	60.00	KOSPI	신저가	전기.가스업	N	N	N	Y	60	N	56800	300	2	0.53	84349000	1489	16.34	56600	56900	56400	73400	39600	56500	56648.09	2.38	307	57166	56832	56666	56332	56166	56750	56250	350	16900	5000	39550	100	1	5000000	2840	14.10	0.26	12	0.03	4029.00	221474.00	496000	20230417	-88.55	56400	20240422	0.71	64500	-11.94	20240104	56400	0.71	20240422	456500	-87.56	20230424	56400	0.71	20240422	0.01	N	017390	5000	350 억	118856	N	N	0	N	N
57	20240422	090324	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56700	200	2	0.35	2999800	53	0.58	56600	56700	56500	73400	39600	56500	56600.00	2.38	-7	57166	56832	56666	56332	56166	56750	56250	350	16900	5000	39550	100	1	5000000	2835	14.07	0.26	12	0.00	4029.00	221474.00	496000	20230417	-88.57	56400	20240418	0.53	64500	-12.09	20240104	56400	0.53	20240418	456500	-87.58	20230424	56400	0.53	20240418	0.01	N	017390	5000	350 억	118856	N	N	0	N	N
58	20240419	160313	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56500	-500	5	-0.88	500856600	8838	225.63	57000	57000	56500	74100	39900	57000	56670.81	2.38	665	57400	57200	56800	56600	56200	57300	56700	350	17100	5000	39900	100	1	5000000	2825	14.02	0.26	12	0.18	4029.00	221474.00	500000	20230413	-88.70	56400	20240418	0.18	64500	-12.40	20240104	56400	0.18	20240418	490000	-88.47	20230419	56400	0.18	20240418	0.01	N	017390	5000	350 억	119090	N	N	0	N	N
59	20240419	150313	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56700	-300	5	-0.53	421612600	7436	189.84	57000	57000	56500	74100	39900	57000	56698.84	2.38	703	57400	57200	56800	56600	56200	57300	56700	350	17100	5000	39900	100	1	5000000	2835	14.07	0.26	12	0.15	4029.00	221474.00	500000	20230413	-88.66	56400	20240418	0.53	64500	-12.09	20240104	56400	0.53	20240418	490000	-88.43	20230419	56400	0.53	20240418	0.01	N	017390	5000	350 억	119090	N	N	0	N	N
60	20240419	140311	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56800	-200	5	-0.35	363605600	6413	163.72	57000	57000	56500	74100	39900	57000	56698.21	2.38	716	57400	57200	56800	56600	56200	57300	56700	350	17100	5000	39900	100	1	5000000	2840	14.10	0.26	12	0.13	4029.00	221474.00	500000	20230413	-88.64	56400	20240418	0.71	64500	-11.94	20240104	56400	0.71	20240418	490000	-88.41	20230419	56400	0.71	20240418	0.01	N	017390	5000	350 억	119090	N	N	0	N	N
61	20240419	130314	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56800	-200	5	-0.35	318701900	5620	143.48	57000	57000	56500	74100	39900	57000	56708.52	2.38	242	57400	57200	56800	56600	56200	57300	56700	350	17100	5000	39900	100	1	5000000	2840	14.10	0.26	12	0.11	4029.00	221474.00	500000	20230413	-88.64	56400	20240418	0.71	64500	-11.94	20240104	56400	0.71	20240418	490000	-88.41	20230419	56400	0.71	20240418	0.01	N	017390	5000	350 억	119090	N	N	0	N	N
62	20240419	120312	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56700	-300	5	-0.53	222820900	3932	100.38	57000	57000	56500	74100	39900	57000	56668.59	2.38	-19	57400	57200	56800	56600	56200	57300	56700	350	17100	5000	39900	100	1	5000000	2835	14.07	0.26	12	0.08	4029.00	221474.00	500000	20230413	-88.66	56400	20240418	0.53	64500	-12.09	20240104	56400	0.53	20240418	490000	-88.43	20230419	56400	0.53	20240418	0.01	N	017390	5000	350 억	119090	N	N	0	N	N
63	20240419	110314	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56600	-400	5	-0.70	122306800	2159	55.12	57000	57000	56500	74100	39900	57000	56649.75	2.38	-1	57400	57200	56800	56600	56200	57300	56700	350	17100	5000	39900	100	1	5000000	2830	14.05	0.26	12	0.04	4029.00	221474.00	500000	20230413	-88.68	56400	20240418	0.35	64500	-12.25	20240104	56400	0.35	20240418	490000	-88.45	20230419	56400	0.35	20240418	0.01	N	017390	5000	350 억	119090	N	N	0	N	N
64	20240419	100313	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56600	-400	5	-0.70	28524800	502	12.82	57000	57000	56600	74100	39900	57000	56822.31	2.38	-16	57400	57200	56800	56600	56200	57300	56700	350	17100	5000	39900	100	1	5000000	2830	14.05	0.26	12	0.01	4029.00	221474.00	500000	20230413	-88.68	56400	20240418	0.35	64500	-12.25	20240104	56400	0.35	20240418	490000	-88.45	20230419	56400	0.35	20240418	0.01	N	017390	5000	350 억	119090	N	N	0	N	N
65	20240419	090310	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56800	-200	5	-0.35	2444000	43	1.10	57000	57000	56800	74100	39900	57000	56837.21	2.38	0	57400	57200	56800	56600	56200	57300	56700	350	17100	5000	39900	100	1	5000000	2840	14.10	0.26	12	0.00	4029.00	221474.00	500000	20230413	-88.64	56400	20240418	0.71	64500	-11.94	20240104	56400	0.71	20240418	490000	-88.41	20230419	56400	0.71	20240418	0.01	N	017390	5000	350 억	119090	N	N	0	N	N
66	20240418	160311	55	60.00	KOSPI	신저가	전기.가스업	N	N	N	Y	60	N	57000	400	2	0.71	221963500	3913	82.48	56900	57000	56400	73500	39700	56600	56724.50	2.37	1076	58200	57400	57000	56200	55800	57200	56000	350	16900	5000	39620	100	1	5000000	2850	14.15	0.26	12	0.08	4029.00	221474.00	500000	20230413	-88.60	56400	20240418	1.06	64500	-11.63	20240104	56400	1.06	20240418	491500	-88.40	20230418	56400	1.06	20240418	0.01	N	017390	5000	350 억	118416	N	N	0	N	N
67	20240418	150312	55	60.00	KOSPI	신저가	전기.가스업	N	N	N	Y	60	N	56700	100	2	0.18	199329000	3515	74.09	56900	56900	56400	73500	39700	56600	56708.11	2.37	946	58200	57400	57000	56200	55800	57200	56000	350	16900	5000	39620	100	1	5000000	2835	14.07	0.26	12	0.07	4029.00	221474.00	500000	20230413	-88.66	56400	20240418	0.53	64500	-12.09	20240104	56400	0.53	20240418	491500	-88.46	20230418	56400	0.53	20240418	0.01	N	017390	5000	350 억	118416	N	N	0	N	N
68	20240418	140312	55	60.00	KOSPI	신저가	전기.가스업	N	N	N	Y	60	N	56900	300	2	0.53	125700900	2217	46.73	56900	56900	56400	73500	39700	56600	56698.65	2.37	156	58200	57400	57000	56200	55800	57200	56000	350	16900	5000	39620	100	1	5000000	2845	14.12	0.26	12	0.04	4029.00	221474.00	500000	20230413	-88.62	56400	20240418	0.89	64500	-11.78	20240104	56400	0.89	20240418	491500	-88.42	20230418	56400	0.89	20240418	0.01	N	017390	5000	350 억	118416	N	N	0	N	N
69	20240418	130313	55	60.00	KOSPI	신저가	전기.가스업	N	N	N	Y	60	N	56700	100	2	0.18	113762300	2007	42.31	56900	56900	56400	73500	39700	56600	56682.76	2.37	49	58200	57400	57000	56200	55800	57200	56000	350	16900	5000	39620	100	1	5000000	2835	14.07	0.26	12	0.04	4029.00	221474.00	500000	20230413	-88.66	56400	20240418	0.53	64500	-12.09	20240104	56400	0.53	20240418	491500	-88.46	20230418	56400	0.53	20240418	0.01	N	017390	5000	350 억	118416	N	N	0	N	N
70	20240418	120311	55	60.00	KOSPI	신저가	전기.가스업	N	N	N	Y	60	N	56700	100	2	0.18	91777300	1620	34.15	56900	56900	56400	73500	39700	56600	56652.65	2.37	1	58200	57400	57000	56200	55800	57200	56000	350	16900	5000	39620	100	1	5000000	2835	14.07	0.26	12	0.03	4029.00	221474.00	500000	20230413	-88.66	56400	20240418	0.53	64500	-12.09	20240104	56400	0.53	20240418	491500	-88.46	20230418	56400	0.53	20240418	0.01	N	017390	5000	350 억	118416	N	N	0	N	N
71	20240418	110312	55	60.00	KOSPI	신저가	전기.가스업	N	N	N	Y	60	N	56700	100	2	0.18	67303400	1188	25.04	56900	56900	56400	73500	39700	56600	56652.69	2.37	-21	58200	57400	57000	56200	55800	57200	56000	350	16900	5000	39620	100	1	5000000	2835	14.07	0.26	12	0.02	4029.00	221474.00	500000	20230413	-88.66	56400	20240418	0.53	64500	-12.09	20240104	56400	0.53	20240418	491500	-88.46	20230418	56400	0.53	20240418	0.01	N	017390	5000	350 억	118416	N	N	0	N	N
72	20240418	100312	55	60.00	KOSPI	신저가	전기.가스업	N	N	N	Y	60	N	56800	200	2	0.35	41272400	729	15.37	56900	56900	56400	73500	39700	56600	56615.09	2.37	31	58200	57400	57000	56200	55800	57200	56000	350	16900	5000	39620	100	1	5000000	2840	14.10	0.26	12	0.01	4029.00	221474.00	500000	20230413	-88.64	56400	20240418	0.71	64500	-11.94	20240104	56400	0.71	20240418	491500	-88.44	20230418	56400	0.71	20240418	0.01	N	017390	5000	350 억	118416	N	N	0	N	N
73	20240418	090312	55	60.00	KOSPI	신저가	전기.가스업	N	N	N	Y	60	N	56600	0	3	0.00	7009000	124	2.61	56900	56900	56400	73500	39700	56600	56524.19	2.37	0	58200	57400	57000	56200	55800	57200	56000	350	16900	5000	39620	100	1	5000000	2830	14.05	0.26	12	0.00	4029.00	221474.00	500000	20230413	-88.68	56400	20240418	0.35	64500	-12.25	20240104	56400	0.35	20240418	491500	-88.48	20230418	56400	0.35	20240418	0.01	N	017390	5000	350 억	118416	N	N	0	N	N
74	20240417	160308	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56600	-300	5	-0.53	265776800	4674	100.62	56700	57800	56600	73900	39900	56900	56862.82	2.38	-437	57900	57400	57000	56500	56100	57200	56300	350	17000	5000	39830	100	1	5000000	2830	14.05	0.26	12	0.09	4029.00	221474.00	500000	20230413	-88.68	56500	20240415	0.18	64500	-12.25	20240104	56500	0.18	20240415	496000	-88.59	20230417	56500	0.18	20240415	0.01	N	017390	5000	350 억	118782	N	N	0	N	N
75	20240417	150313	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56600	-300	5	-0.53	258017400	4537	97.67	56700	57800	56600	73900	39900	56900	56869.61	2.38	-344	57900	57400	57000	56500	56100	57200	56300	350	17000	5000	39830	100	1	5000000	2830	14.05	0.26	12	0.09	4029.00	221474.00	500000	20230413	-88.68	56500	20240415	0.18	64500	-12.25	20240104	56500	0.18	20240415	496000	-88.59	20230417	56500	0.18	20240415	0.01	N	017390	5000	350 억	118782	N	N	0	N	N
76	20240417	140311	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56700	-200	5	-0.35	219235900	3853	82.95	56700	57800	56600	73900	39900	56900	56900.05	2.38	-227	57900	57400	57000	56500	56100	57200	56300	350	17000	5000	39830	100	1	5000000	2835	14.07	0.26	12	0.08	4029.00	221474.00	500000	20230413	-88.66	56500	20240415	0.35	64500	-12.09	20240104	56500	0.35	20240415	496000	-88.57	20230417	56500	0.35	20240415	0.01	N	017390	5000	350 억	118782	N	N	0	N	N
77	20240417	130313	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56800	-100	5	-0.18	205966400	3619	77.91	56700	57800	56600	73900	39900	56900	56912.52	2.38	-237	57900	57400	57000	56500	56100	57200	56300	350	17000	5000	39830	100	1	5000000	2840	14.10	0.26	12	0.07	4029.00	221474.00	500000	20230413	-88.64	56500	20240415	0.53	64500	-11.94	20240104	56500	0.53	20240415	496000	-88.55	20230417	56500	0.53	20240415	0.01	N	017390	5000	350 억	118782	N	N	0	N	N
78	20240417	120312	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56800	-100	5	-0.18	184331200	3238	69.71	56700	57800	56600	73900	39900	56900	56927.49	2.38	-188	57900	57400	57000	56500	56100	57200	56300	350	17000	5000	39830	100	1	5000000	2840	14.10	0.26	12	0.06	4029.00	221474.00	500000	20230413	-88.64	56500	20240415	0.53	64500	-11.94	20240104	56500	0.53	20240415	496000	-88.55	20230417	56500	0.53	20240415	0.01	N	017390	5000	350 억	118782	N	N	0	N	N
79	20240417	110313	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56800	-100	5	-0.18	167606700	2943	63.36	56700	57800	56600	73900	39900	56900	56950.97	2.38	-138	57900	57400	57000	56500	56100	57200	56300	350	17000	5000	39830	100	1	5000000	2840	14.10	0.26	12	0.06	4029.00	221474.00	500000	20230413	-88.64	56500	20240415	0.53	64500	-11.94	20240104	56500	0.53	20240415	496000	-88.55	20230417	56500	0.53	20240415	0.01	N	017390	5000	350 억	118782	N	N	0	N	N
80	20240417	100310	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56800	-100	5	-0.18	71831300	1259	27.10	56700	57800	56600	73900	39900	56900	57054.25	2.38	-102	57900	57400	57000	56500	56100	57200	56300	350	17000	5000	39830	100	1	5000000	2840	14.10	0.26	12	0.03	4029.00	221474.00	500000	20230413	-88.64	56500	20240415	0.53	64500	-11.94	20240104	56500	0.53	20240415	496000	-88.55	20230417	56500	0.53	20240415	0.01	N	017390	5000	350 억	118782	N	N	0	N	N
81	20240417	090311	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56700	-200	5	-0.35	5841000	103	2.22	56700	57100	56700	73900	39900	56900	56708.74	2.38	-10	57900	57400	57000	56500	56100	57200	56300	350	17000	5000	39830	100	1	5000000	2835	14.07	0.26	12	0.00	4029.00	221474.00	500000	20230413	-88.66	56500	20240415	0.35	64500	-12.09	20240104	56500	0.35	20240415	496000	-88.57	20230417	56500	0.35	20240415	0.01	N	017390	5000	350 억	118782	N	N	0	N	N
82	20240416	160313	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56900	-500	5	-0.87	264081900	4645	86.27	57400	57500	56600	74600	40200	57400	56852.94	2.39	-569	58266	57832	57166	56732	56066	58050	56950	350	17200	5000	40180	100	1	5000000	2845	14.12	0.26	12	0.09	4029.00	221474.00	500000	20230413	-88.62	56500	20240415	0.71	64500	-11.78	20240104	56500	0.71	20240415	496000	-88.53	20230417	56500	0.71	20240415	0.01	N	017390	5000	350 억	119629	N	N	0	N	N
83	20240416	150311	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56700	-700	5	-1.22	241935400	4255	79.03	57400	57500	56600	74600	40200	57400	56859.08	2.39	-578	58266	57832	57166	56732	56066	58050	56950	350	17200	5000	40180	100	1	5000000	2835	14.07	0.26	12	0.09	4029.00	221474.00	500000	20230413	-88.66	56500	20240415	0.35	64500	-12.09	20240104	56500	0.35	20240415	496000	-88.57	20230417	56500	0.35	20240415	0.01	N	017390	5000	350 억	119629	N	N	0	N	N
84	20240416	140310	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56800	-600	5	-1.05	229970800	4044	75.11	57400	57500	56600	74600	40200	57400	56867.16	2.39	-571	58266	57832	57166	56732	56066	58050	56950	350	17200	5000	40180	100	1	5000000	2840	14.10	0.26	12	0.08	4029.00	221474.00	500000	20230413	-88.64	56500	20240415	0.53	64500	-11.94	20240104	56500	0.53	20240415	496000	-88.55	20230417	56500	0.53	20240415	0.01	N	017390	5000	350 억	119629	N	N	0	N	N
85	20240416	130311	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56700	-700	5	-1.22	190825900	3354	62.30	57400	57500	56600	74600	40200	57400	56895.02	2.39	-341	58266	57832	57166	56732	56066	58050	56950	350	17200	5000	40180	100	1	5000000	2835	14.07	0.26	12	0.07	4029.00	221474.00	500000	20230413	-88.66	56500	20240415	0.35	64500	-12.09	20240104	56500	0.35	20240415	496000	-88.57	20230417	56500	0.35	20240415	0.01	N	017390	5000	350 억	119629	N	N	0	N	N
86	20240416	120312	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56800	-600	5	-1.05	169791500	2983	55.40	57400	57500	56600	74600	40200	57400	56919.71	2.39	-337	58266	57832	57166	56732	56066	58050	56950	350	17200	5000	40180	100	1	5000000	2840	14.10	0.26	12	0.06	4029.00	221474.00	500000	20230413	-88.64	56500	20240415	0.53	64500	-11.94	20240104	56500	0.53	20240415	496000	-88.55	20230417	56500	0.53	20240415	0.01	N	017390	5000	350 억	119629	N	N	0	N	N
87	20240416	110312	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56800	-600	5	-1.05	129383800	2270	42.16	57400	57500	56700	74600	40200	57400	56997.27	2.39	-243	58266	57832	57166	56732	56066	58050	56950	350	17200	5000	40180	100	1	5000000	2840	14.10	0.26	12	0.05	4029.00	221474.00	500000	20230413	-88.64	56500	20240415	0.53	64500	-11.94	20240104	56500	0.53	20240415	496000	-88.55	20230417	56500	0.53	20240415	0.01	N	017390	5000	350 억	119629	N	N	0	N	N
88	20240416	100308	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	57000	-400	5	-0.70	71814900	1256	23.33	57400	57500	56800	74600	40200	57400	57177.47	2.39	-237	58266	57832	57166	56732	56066	58050	56950	350	17200	5000	40180	100	1	5000000	2850	14.15	0.26	12	0.03	4029.00	221474.00	500000	20230413	-88.60	56500	20240415	0.88	64500	-11.63	20240104	56500	0.88	20240415	496000	-88.51	20230417	56500	0.88	20240415	0.01	N	017390	5000	350 억	119629	N	N	0	N	N
89	20240416	090307	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	57400	0	3	0.00	36687800	639	11.87	57400	57500	57400	74600	40200	57400	57414.40	2.39	-244	58266	57832	57166	56732	56066	58050	56950	350	17200	5000	40180	100	1	5000000	2870	14.25	0.26	12	0.01	4029.00	221474.00	500000	20230413	-88.52	56500	20240415	1.59	64500	-11.01	20240104	56500	1.59	20240415	496000	-88.43	20230417	56500	1.59	20240415	0.01	N	017390	5000	350 억	119629	N	N	0	N	N
90	20240415	160306	55	60.00	KOSPI	신저가	전기.가스업	N	N	N	Y	60	N	57400	500	2	0.88	305119800	5353	114.09	56900	57600	56500	73900	39900	56900	56999.70	2.40	-186	57166	57032	56866	56732	56566	56950	56650	350	17000	5000	39830	100	1	5000000	2870	14.25	0.26	12	0.11	4029.00	221474.00	500000	20230407	-88.52	56500	20240415	1.59	64500	-11.01	20240104	56500	1.59	20240415	496000	-88.43	20230417	56500	1.59	20240415	0.01	N	017390	5000	350 억	120005	N	N	1	N	N
91	20240415	150309	55	60.00	KOSPI	신저가	전기.가스업	N	N	N	Y	60	N	57500	600	2	1.05	278574000	4891	104.24	56900	57600	56500	73900	39900	56900	56956.45	2.40	-192	57166	57032	56866	56732	56566	56950	56650	350	17000	5000	39830	100	1	5000000	2875	14.27	0.26	12	0.10	4029.00	221474.00	500000	20230407	-88.50	56500	20240415	1.77	64500	-10.85	20240104	56500	1.77	20240415	496000	-88.41	20230417	56500	1.77	20240415	0.01	N	017390	5000	350 억	120005	N	N	1	N	N
92	20240415	140306	55	60.00	KOSPI	신저가	전기.가스업	N	N	N	Y	60	N	57500	600	2	1.05	206021300	3627	77.30	56900	57500	56500	73900	39900	56900	56802.12	2.40	-62	57166	57032	56866	56732	56566	56950	56650	350	17000	5000	39830	100	1	5000000	2875	14.27	0.26	12	0.07	4029.00	221474.00	500000	20230407	-88.50	56500	20240415	1.77	64500	-10.85	20240104	56500	1.77	20240415	496000	-88.41	20230417	56500	1.77	20240415	0.01	N	017390	5000	350 억	120005	N	N	1	N	N
93	20240415	130305	55	60.00	KOSPI	신저가	전기.가스업	N	N	N	Y	60	N	57000	100	2	0.18	172656200	3045	64.90	56900	57000	56500	73900	39900	56900	56701.54	2.40	-13	57166	57032	56866	56732	56566	56950	56650	350	17000	5000	39830	100	1	5000000	2850	14.15	0.26	12	0.06	4029.00	221474.00	500000	20230407	-88.60	56500	20240415	0.88	64500	-11.63	20240104	56500	0.88	20240415	496000	-88.51	20230417	56500	0.88	20240415	0.01	N	017390	5000	350 억	120005	N	N	1	N	N
94	20240415	120308	55	60.00	KOSPI	신저가	전기.가스업	N	N	N	Y	60	N	56700	-200	5	-0.35	120070500	2117	45.12	56900	56900	56500	73900	39900	56900	56717.29	2.40	-14	57166	57032	56866	56732	56566	56950	56650	350	17000	5000	39830	100	1	5000000	2835	14.07	0.26	12	0.04	4029.00	221474.00	500000	20230407	-88.66	56500	20240415	0.35	64500	-12.09	20240104	56500	0.35	20240415	496000	-88.57	20230417	56500	0.35	20240415	0.01	N	017390	5000	350 억	120005	N	N	1	N	N
95	20240415	110308	55	60.00	KOSPI	신저가	전기.가스업	N	N	N	Y	60	N	56800	-100	5	-0.18	94291200	1663	35.44	56900	56900	56500	73900	39900	56900	56699.46	2.40	-15	57166	57032	56866	56732	56566	56950	56650	350	17000	5000	39830	100	1	5000000	2840	14.10	0.26	12	0.03	4029.00	221474.00	500000	20230407	-88.64	56500	20240415	0.53	64500	-11.94	20240104	56500	0.53	20240415	496000	-88.55	20230417	56500	0.53	20240415	0.01	N	017390	5000	350 억	120005	N	N	1	N	N
96	20240415	100308	55	60.00	KOSPI	신저가	전기.가스업	N	N	N	Y	60	N	56700	-200	5	-0.35	64088500	1130	24.08	56900	56900	56600	73900	39900	56900	56715.49	2.40	-15	57166	57032	56866	56732	56566	56950	56650	350	17000	5000	39830	100	1	5000000	2835	14.07	0.26	12	0.02	4029.00	221474.00	500000	20230407	-88.66	56600	20240415	0.18	64500	-12.09	20240104	56600	0.18	20240415	496000	-88.57	20230417	56600	0.18	20240415	0.01	N	017390	5000	350 억	120005	N	N	1	N	N
97	20240415	090309	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56900	0	3	0.00	5974500	105	2.24	56900	56900	56900	73900	39900	56900	56900.00	2.40	-15	57166	57032	56866	56732	56566	56950	56650	350	17000	5000	39830	100	1	5000000	2845	14.12	0.26	12	0.00	4029.00	221474.00	500000	20230407	-88.62	56700	20240125	0.35	64500	-11.78	20240104	56700	0.35	20240125	496000	-88.53	20230417	56700	0.35	20240125	0.01	N	017390	5000	350 억	120005	N	N	1	N	N
98	20240412	160307	55	60.00	KOSPI	신저가	전기.가스업	N	N	N	Y	60	N	56900	0	3	0.00	266588100	4692	96.74	57000	57000	56700	73900	39900	56900	56817.58	2.42	-698	57366	57132	56966	56732	56566	57050	56650	350	17000	5000	39830	100	1	5000000	2845	14.12	0.26	12	0.09	4029.00	221474.00	501000	20230406	-88.64	56700	20240412	0.35	64500	-11.78	20240104	56700	0.35	20240412	500000	-88.62	20230413	56700	0.35	20240412	0.01	N	017390	5000	350 억	120957	N	N	1	N	N
99	20240412	150307	55	60.00	KOSPI	신저가	전기.가스업	N	N	N	Y	60	N	56900	0	3	0.00	233668000	4112	84.78	57000	57000	56700	73900	39900	56900	56825.88	2.42	-676	57366	57132	56966	56732	56566	57050	56650	350	17000	5000	39830	100	1	5000000	2845	14.12	0.26	12	0.08	4029.00	221474.00	501000	20230406	-88.64	56700	20240412	0.35	64500	-11.78	20240104	56700	0.35	20240412	500000	-88.62	20230413	56700	0.35	20240412	0.01	N	017390	5000	350 억	120957	N	N	0	N	N
100	20240412	140308	55	60.00	KOSPI	신저가	전기.가스업	N	N	N	Y	60	N	56800	-100	5	-0.18	210999000	3713	76.56	57000	57000	56700	73900	39900	56900	56827.09	2.42	-571	57366	57132	56966	56732	56566	57050	56650	350	17000	5000	39830	100	1	5000000	2840	14.10	0.26	12	0.07	4029.00	221474.00	501000	20230406	-88.66	56700	20240412	0.18	64500	-11.94	20240104	56700	0.18	20240412	500000	-88.64	20230413	56700	0.18	20240412	0.01	N	017390	5000	350 억	120957	N	N	0	N	N
101	20240412	130305	55	60.00	KOSPI	신저가	전기.가스업	N	N	N	Y	60	N	56800	-100	5	-0.18	174126300	3064	63.18	57000	57000	56700	73900	39900	56900	56829.73	2.42	-556	57366	57132	56966	56732	56566	57050	56650	350	17000	5000	39830	100	1	5000000	2840	14.10	0.26	12	0.06	4029.00	221474.00	501000	20230406	-88.66	56700	20240412	0.18	64500	-11.94	20240104	56700	0.18	20240412	500000	-88.64	20230413	56700	0.18	20240412	0.01	N	017390	5000	350 억	120957	N	N	0	N	N
102	20240412	120307	55	60.00	KOSPI	신저가	전기.가스업	N	N	N	Y	60	N	56800	-100	5	-0.18	160889100	2831	58.37	57000	57000	56700	73900	39900	56900	56831.19	2.42	-542	57366	57132	56966	56732	56566	57050	56650	350	17000	5000	39830	100	1	5000000	2840	14.10	0.26	12	0.06	4029.00	221474.00	501000	20230406	-88.66	56700	20240412	0.18	64500	-11.94	20240104	56700	0.18	20240412	500000	-88.64	20230413	56700	0.18	20240412	0.01	N	017390	5000	350 억	120957	N	N	0	N	N
103	20240412	110305	55	60.00	KOSPI	신저가	전기.가스업	N	N	N	Y	60	N	56900	0	3	0.00	113697100	2000	41.24	57000	57000	56700	73900	39900	56900	56848.55	2.42	-203	57366	57132	56966	56732	56566	57050	56650	350	17000	5000	39830	100	1	5000000	2845	14.12	0.26	12	0.04	4029.00	221474.00	501000	20230406	-88.64	56700	20240412	0.35	64500	-11.78	20240104	56700	0.35	20240412	500000	-88.62	20230413	56700	0.35	20240412	0.01	N	017390	5000	350 억	120957	N	N	0	N	N
104	20240412	100306	55	60.00	KOSPI	신저가	전기.가스업	N	N	N	Y	60	N	56900	0	3	0.00	87277700	1535	31.65	57000	57000	56700	73900	39900	56900	56858.44	2.42	-45	57366	57132	56966	56732	56566	57050	56650	350	17000	5000	39830	100	1	5000000	2845	14.12	0.26	12	0.03	4029.00	221474.00	501000	20230406	-88.64	56700	20240412	0.35	64500	-11.78	20240104	56700	0.35	20240412	500000	-88.62	20230413	56700	0.35	20240412	0.01	N	017390	5000	350 억	120957	N	N	0	N	N
105	20240412	090306	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	57000	100	2	0.18	399000	7	0.14	57000	57000	57000	73900	39900	56900	57000.00	2.42	0	57366	57132	56966	56732	56566	57050	56650	350	17000	5000	39830	100	1	5000000	2850	14.15	0.26	12	0.00	4029.00	221474.00	501000	20230406	-88.62	56700	20240125	0.53	64500	-11.63	20240104	56700	0.53	20240125	500000	-88.60	20230413	56700	0.53	20240125	0.01	N	017390	5000	350 억	120957	N	N	0	N	N
106	20240411	160303	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56900	-300	5	-0.52	271404400	4770	104.47	57200	57200	56800	74300	40100	57200	56898.19	2.44	-1080	57600	57400	57200	57000	56800	57400	57000	350	17100	5000	40040	100	1	5000000	2845	14.12	0.26	12	0.10	4029.00	221474.00	504000	20230405	-88.71	56700	20240125	0.35	64500	-11.78	20240104	56700	0.35	20240125	500000	-88.62	20230413	56700	0.35	20240125	0.01	N	017390	5000	350 억	122037	N	N	18	N	N
107	20240411	150308	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56800	-400	5	-0.70	254858300	4479	98.09	57200	57200	56800	74300	40100	57200	56900.71	2.44	-1004	57600	57400	57200	57000	56800	57400	57000	350	17100	5000	40040	100	1	5000000	2840	14.10	0.26	12	0.09	4029.00	221474.00	504000	20230405	-88.73	56700	20240125	0.18	64500	-11.94	20240104	56700	0.18	20240125	500000	-88.64	20230413	56700	0.18	20240125	0.01	N	017390	5000	350 억	122037	N	N	18	N	N
108	20240411	140309	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56900	-300	5	-0.52	226407000	3979	87.14	57200	57200	56800	74300	40100	57200	56900.48	2.44	-702	57600	57400	57200	57000	56800	57400	57000	350	17100	5000	40040	100	1	5000000	2845	14.12	0.26	12	0.08	4029.00	221474.00	504000	20230405	-88.71	56700	20240125	0.35	64500	-11.78	20240104	56700	0.35	20240125	500000	-88.62	20230413	56700	0.35	20240125	0.01	N	017390	5000	350 억	122037	N	N	18	N	N
109	20240411	130301	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	57000	-200	5	-0.35	223335800	3925	85.96	57200	57200	56800	74300	40100	57200	56900.84	2.44	-672	57600	57400	57200	57000	56800	57400	57000	350	17100	5000	40040	100	1	5000000	2850	14.15	0.26	12	0.08	4029.00	221474.00	504000	20230405	-88.69	56700	20240125	0.53	64500	-11.63	20240104	56700	0.53	20240125	500000	-88.60	20230413	56700	0.53	20240125	0.01	N	017390	5000	350 억	122037	N	N	18	N	N
110	20240411	120305	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56900	-300	5	-0.52	172759600	3036	66.49	57200	57200	56800	74300	40100	57200	56903.69	2.44	-513	57600	57400	57200	57000	56800	57400	57000	350	17100	5000	40040	100	1	5000000	2845	14.12	0.26	12	0.06	4029.00	221474.00	504000	20230405	-88.71	56700	20240125	0.35	64500	-11.78	20240104	56700	0.35	20240125	500000	-88.62	20230413	56700	0.35	20240125	0.01	N	017390	5000	350 억	122037	N	N	18	N	N
111	20240411	110303	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	57000	-200	5	-0.35	139323300	2448	53.61	57200	57200	56800	74300	40100	57200	56913.11	2.44	-437	57600	57400	57200	57000	56800	57400	57000	350	17100	5000	40040	100	1	5000000	2850	14.15	0.26	12	0.05	4029.00	221474.00	504000	20230405	-88.69	56700	20240125	0.53	64500	-11.63	20240104	56700	0.53	20240125	500000	-88.60	20230413	56700	0.53	20240125	0.01	N	017390	5000	350 억	122037	N	N	18	N	N
112	20240411	100305	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56900	-300	5	-0.52	126575200	2224	48.71	57200	57200	56800	74300	40100	57200	56913.31	2.44	-390	57600	57400	57200	57000	56800	57400	57000	350	17100	5000	40040	100	1	5000000	2845	14.12	0.26	12	0.04	4029.00	221474.00	504000	20230405	-88.71	56700	20240125	0.35	64500	-11.78	20240104	56700	0.35	20240125	500000	-88.62	20230413	56700	0.35	20240125	0.01	N	017390	5000	350 억	122037	N	N	18	N	N
113	20240411	090305	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	57000	-200	5	-0.35	2908600	51	1.12	57200	57200	57000	74300	40100	57200	57031.37	2.44	-5	57600	57400	57200	57000	56800	57400	57000	350	17100	5000	40040	100	1	5000000	2850	14.15	0.26	12	0.00	4029.00	221474.00	504000	20230405	-88.69	56700	20240125	0.53	64500	-11.63	20240104	56700	0.53	20240125	500000	-88.60	20230413	56700	0.53	20240125	0.01	N	017390	5000	350 억	122037	N	N	18	N	N
114	20240409	160301	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	57200	0	3	0.00	260996200	4566	58.73	57200	57400	57000	74300	40100	57200	57160.79	2.46	-793	57866	57532	57266	56932	56666	57400	56800	350	17100	5000	40040	100	1	5000000	2860	14.20	0.26	12	0.09	4029.00	221474.00	504000	20230405	-88.65	56700	20240125	0.88	64500	-11.32	20240104	56700	0.88	20240125	500000	-88.56	20230413	56700	0.88	20240125	0.01	N	017390	5000	350 억	123179	N	N	18	N	N
115	20240409	150302	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	57100	-100	5	-0.17	243967500	4268	54.90	57200	57400	57000	74300	40100	57200	57162.02	2.46	-727	57866	57532	57266	56932	56666	57400	56800	350	17100	5000	40040	100	1	5000000	2855	14.17	0.26	12	0.09	4029.00	221474.00	504000	20230405	-88.67	56700	20240125	0.71	64500	-11.47	20240104	56700	0.71	20240125	500000	-88.58	20230413	56700	0.71	20240125	0.01	N	017390	5000	350 억	123179	N	N	0	N	N
116	20240409	140305	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	57100	-100	5	-0.17	213121900	3728	47.95	57200	57400	57000	74300	40100	57200	57167.89	2.46	-589	57866	57532	57266	56932	56666	57400	56800	350	17100	5000	40040	100	1	5000000	2855	14.17	0.26	12	0.07	4029.00	221474.00	504000	20230405	-88.67	56700	20240125	0.71	64500	-11.47	20240104	56700	0.71	20240125	500000	-88.58	20230413	56700	0.71	20240125	0.01	N	017390	5000	350 억	123179	N	N	0	N	N
117	20240409	130301	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	57100	-100	5	-0.17	208782900	3652	46.98	57200	57400	57000	74300	40100	57200	57169.47	2.46	-584	57866	57532	57266	56932	56666	57400	56800	350	17100	5000	40040	100	1	5000000	2855	14.17	0.26	12	0.07	4029.00	221474.00	504000	20230405	-88.67	56700	20240125	0.71	64500	-11.47	20240104	56700	0.71	20240125	500000	-88.58	20230413	56700	0.71	20240125	0.01	N	017390	5000	350 억	123179	N	N	0	N	N
118	20240409	120303	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	57200	0	3	0.00	157151200	2747	35.34	57200	57400	57000	74300	40100	57200	57208.30	2.46	-134	57866	57532	57266	56932	56666	57400	56800	350	17100	5000	40040	100	1	5000000	2860	14.20	0.26	12	0.05	4029.00	221474.00	504000	20230405	-88.65	56700	20240125	0.88	64500	-11.32	20240104	56700	0.88	20240125	500000	-88.56	20230413	56700	0.88	20240125	0.01	N	017390	5000	350 억	123179	N	N	0	N	N
119	20240409	110302	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	57300	100	2	0.17	121792700	2128	27.37	57200	57400	57000	74300	40100	57200	57233.41	2.46	-129	57866	57532	57266	56932	56666	57400	56800	350	17100	5000	40040	100	1	5000000	2865	14.22	0.26	12	0.04	4029.00	221474.00	504000	20230405	-88.63	56700	20240125	1.06	64500	-11.16	20240104	56700	1.06	20240125	500000	-88.54	20230413	56700	1.06	20240125	0.01	N	017390	5000	350 억	123179	N	N	0	N	N
120	20240409	100300	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	57300	100	2	0.17	56888600	994	12.79	57200	57400	57000	74300	40100	57200	57231.99	2.46	-74	57866	57532	57266	56932	56666	57400	56800	350	17100	5000	40040	100	1	5000000	2865	14.22	0.26	12	0.02	4029.00	221474.00	504000	20230405	-88.63	56700	20240125	1.06	64500	-11.16	20240104	56700	1.06	20240125	500000	-88.54	20230413	56700	1.06	20240125	0.01	N	017390	5000	350 억	123179	N	N	0	N	N
121	20240409	090304	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	57200	0	3	0.00	1544400	27	0.35	57200	57200	57200	74300	40100	57200	57200.00	2.46	0	57866	57532	57266	56932	56666	57400	56800	350	17100	5000	40040	100	1	5000000	2860	14.20	0.26	12	0.00	4029.00	221474.00	504000	20230405	-88.65	56700	20240125	0.88	64500	-11.32	20240104	56700	0.88	20240125	500000	-88.56	20230413	56700	0.88	20240125	0.01	N	017390	5000	350 억	123179	N	N	0	N	N
122	20240408	160301	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	57200	-300	5	-0.52	444455200	7772	133.56	57500	57600	57000	74700	40300	57500	57186.72	2.52	-2102	58366	57932	57666	57232	56966	57800	57100	350	17200	5000	40250	100	1	5000000	2860	14.20	0.26	12	0.16	4029.00	221474.00	504000	20230405	-88.65	56700	20240125	0.88	64500	-11.32	20240104	56700	0.88	20240125	500000	-88.56	20230413	56700	0.88	20240125	0.01	N	017390	5000	350 억	125950	N	N	51	N	N
123	20240408	150301	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	57100	-400	5	-0.70	395905800	6922	118.96	57500	57600	57000	74700	40300	57500	57195.29	2.52	-1384	58366	57932	57666	57232	56966	57800	57100	350	17200	5000	40250	100	1	5000000	2855	14.17	0.26	12	0.14	4029.00	221474.00	504000	20230405	-88.67	56700	20240125	0.71	64500	-11.47	20240104	56700	0.71	20240125	500000	-88.58	20230413	56700	0.71	20240125	0.01	N	017390	5000	350 억	125950	N	N	51	N	N
124	20240408	140302	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	57100	-400	5	-0.70	372070600	6505	111.79	57500	57600	57000	74700	40300	57500	57197.63	2.52	-1339	58366	57932	57666	57232	56966	57800	57100	350	17200	5000	40250	100	1	5000000	2855	14.17	0.26	12	0.13	4029.00	221474.00	504000	20230405	-88.67	56700	20240125	0.71	64500	-11.47	20240104	56700	0.71	20240125	500000	-88.58	20230413	56700	0.71	20240125	0.01	N	017390	5000	350 억	125950	N	N	51	N	N
125	20240408	130302	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	57100	-400	5	-0.70	304132100	5316	91.36	57500	57600	57000	74700	40300	57500	57210.70	2.52	-1214	58366	57932	57666	57232	56966	57800	57100	350	17200	5000	40250	100	1	5000000	2855	14.17	0.26	12	0.11	4029.00	221474.00	504000	20230405	-88.67	56700	20240125	0.71	64500	-11.47	20240104	56700	0.71	20240125	500000	-88.58	20230413	56700	0.71	20240125	0.01	N	017390	5000	350 억	125950	N	N	51	N	N
126	20240408	120301	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	57300	-200	5	-0.35	251253300	4390	75.44	57500	57600	57100	74700	40300	57500	57233.10	2.52	-1069	58366	57932	57666	57232	56966	57800	57100	350	17200	5000	40250	100	1	5000000	2865	14.22	0.26	12	0.09	4029.00	221474.00	504000	20230405	-88.63	56700	20240125	1.06	64500	-11.16	20240104	56700	1.06	20240125	500000	-88.54	20230413	56700	1.06	20240125	0.01	N	017390	5000	350 억	125950	N	N	51	N	N
127	20240408	110303	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	57100	-400	5	-0.70	172606900	3014	51.80	57500	57600	57100	74700	40300	57500	57268.38	2.52	-636	58366	57932	57666	57232	56966	57800	57100	350	17200	5000	40250	100	1	5000000	2855	14.17	0.26	12	0.06	4029.00	221474.00	504000	20230405	-88.67	56700	20240125	0.71	64500	-11.47	20240104	56700	0.71	20240125	500000	-88.58	20230413	56700	0.71	20240125	0.01	N	017390	5000	350 억	125950	N	N	51	N	N
128	20240408	100300	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	57200	-300	5	-0.52	137310400	2397	41.19	57500	57600	57100	74700	40300	57500	57284.27	2.52	-569	58366	57932	57666	57232	56966	57800	57100	350	17200	5000	40250	100	1	5000000	2860	14.20	0.26	12	0.05	4029.00	221474.00	504000	20230405	-88.65	56700	20240125	0.88	64500	-11.32	20240104	56700	0.88	20240125	500000	-88.56	20230413	56700	0.88	20240125	0.01	N	017390	5000	350 억	125950	N	N	51	N	N
129	20240408	090303	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	57500	0	3	0.00	3622500	63	1.08	57500	57500	57500	74700	40300	57500	57500.00	2.52	0	58366	57932	57666	57232	56966	57800	57100	350	17200	5000	40250	100	1	5000000	2875	14.27	0.26	12	0.00	4029.00	221474.00	504000	20230405	-88.59	56700	20240125	1.41	64500	-10.85	20240104	56700	1.41	20240125	500000	-88.50	20230413	56700	1.41	20240125	0.01	N	017390	5000	350 억	125950	N	N	51	N	N
130	20240405	160302	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	57500	-300	5	-0.52	332672900	5772	133.58	57900	58100	57400	75100	40500	57800	57635.64	2.57	-1123	58266	58032	57866	57632	57466	58150	57750	350	17300	5000	40460	100	1	5000000	2875	14.27	0.26	12	0.12	4029.00	221474.00	504000	20230405	-88.59	56700	20240125	1.41	64500	-10.85	20240104	56700	1.41	20240125	504000	-88.59	20230405	56700	1.41	20240125	0.01	N	017390	5000	350 억	128521	N	N	51	N	N
131	20240405	150300	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	57500	-300	5	-0.52	291608400	5058	117.06	57900	58100	57400	75100	40500	57800	57652.91	2.57	-654	58266	58032	57866	57632	57466	58150	57750	350	17300	5000	40460	100	1	5000000	2875	14.27	0.26	12	0.10	4029.00	221474.00	504000	20230405	-88.59	56700	20240125	1.41	64500	-10.85	20240104	56700	1.41	20240125	504000	-88.59	20230405	56700	1.41	20240125	0.01	N	017390	5000	350 억	128521	N	N	1	N	N
132	20240405	140300	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	57800	0	3	0.00	276452900	4795	110.97	57900	58100	57400	75100	40500	57800	57654.41	2.57	-510	58266	58032	57866	57632	57466	58150	57750	350	17300	5000	40460	100	1	5000000	2890	14.35	0.26	12	0.10	4029.00	221474.00	504000	20230405	-88.53	56700	20240125	1.94	64500	-10.39	20240104	56700	1.94	20240125	504000	-88.53	20230405	56700	1.94	20240125	0.01	N	017390	5000	350 억	128521	N	N	1	N	N
133	20240405	130259	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	57500	-300	5	-0.52	262531300	4553	105.37	57900	58100	57400	75100	40500	57800	57661.17	2.57	-339	58266	58032	57866	57632	57466	58150	57750	350	17300	5000	40460	100	1	5000000	2875	14.27	0.26	12	0.09	4029.00	221474.00	504000	20230405	-88.59	56700	20240125	1.41	64500	-10.85	20240104	56700	1.41	20240125	504000	-88.59	20230405	56700	1.41	20240125	0.01	N	017390	5000	350 억	128521	N	N	1	N	N
134	20240405	120300	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	57500	-300	5	-0.52	246171700	4269	98.80	57900	58100	57400	75100	40500	57800	57664.96	2.57	-94	58266	58032	57866	57632	57466	58150	57750	350	17300	5000	40460	100	1	5000000	2875	14.27	0.26	12	0.09	4029.00	221474.00	504000	20230405	-88.59	56700	20240125	1.41	64500	-10.85	20240104	56700	1.41	20240125	504000	-88.59	20230405	56700	1.41	20240125	0.01	N	017390	5000	350 억	128521	N	N	1	N	N
135	20240405	110302	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	57800	0	3	0.00	168304600	2916	67.48	57900	58100	57400	75100	40500	57800	57717.63	2.57	-63	58266	58032	57866	57632	57466	58150	57750	350	17300	5000	40460	100	1	5000000	2890	14.35	0.26	12	0.06	4029.00	221474.00	504000	20230405	-88.53	56700	20240125	1.94	64500	-10.39	20240104	56700	1.94	20240125	504000	-88.53	20230405	56700	1.94	20240125	0.01	N	017390	5000	350 억	128521	N	N	1	N	N
136	20240405	100242	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	57600	-200	5	-0.35	142318000	2465	57.05	57900	58100	57400	75100	40500	57800	57735.50	2.57	-22	58266	58032	57866	57632	57466	58150	57750	350	17300	5000	40460	100	1	5000000	2880	14.30	0.26	12	0.05	4029.00	221474.00	504000	20230405	-88.57	56700	20240125	1.59	64500	-10.70	20240104	56700	1.59	20240125	504000	-88.57	20230405	56700	1.59	20240125	0.01	N	017390	5000	350 억	128521	N	N	1	N	N
137	20240405	090259	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	57800	0	3	0.00	5897800	102	2.36	57900	57900	57800	75100	40500	57800	57821.57	2.57	0	58266	58032	57866	57632	57466	58150	57750	350	17300	5000	40460	100	1	5000000	2890	14.35	0.26	12	0.00	4029.00	221474.00	504000	20230405	-88.53	56700	20240125	1.94	64500	-10.39	20240104	56700	1.94	20240125	504000	-88.53	20230405	56700	1.94	20240125	0.01	N	017390	5000	350 억	128521	N	N	1	N	N
138	20240404	160258	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	57800	100	2	0.17	249255300	4307	89.65	57700	58100	57700	75000	40400	57700	57872.14	2.58	360	58166	57932	57666	57432	57166	57950	57450	350	17300	5000	40390	100	1	5000000	2890	14.35	0.26	12	0.09	4029.00	221474.00	504000	20230405	-88.53	56700	20240125	1.94	64500	-10.39	20240104	56700	1.94	20240125	504000	-88.53	20230405	56700	1.94	20240125	0.01	N	017390	5000	350 억	128918	N	N	1	N	N
139	20240404	150257	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	57900	200	2	0.35	236486300	4086	85.05	57700	58100	57700	75000	40400	57700	57877.21	2.58	432	58166	57932	57666	57432	57166	57950	57450	350	17300	5000	40390	100	1	5000000	2895	14.37	0.26	12	0.08	4029.00	221474.00	504000	20230405	-88.51	56700	20240125	2.12	64500	-10.23	20240104	56700	2.12	20240125	504000	-88.51	20230405	56700	2.12	20240125	0.01	N	017390	5000	350 억	128918	N	N	2	N	N
140	20240404	140257	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	57700	0	3	0.00	213221800	3683	76.67	57700	58100	57700	75000	40400	57700	57893.51	2.58	409	58166	57932	57666	57432	57166	57950	57450	350	17300	5000	40390	100	1	5000000	2885	14.32	0.26	12	0.07	4029.00	221474.00	504000	20230405	-88.55	56700	20240125	1.76	64500	-10.54	20240104	56700	1.76	20240125	504000	-88.55	20230405	56700	1.76	20240125	0.01	N	017390	5000	350 억	128918	N	N	2	N	N
141	20240404	130256	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	57800	100	2	0.17	181160800	3128	65.11	57700	58100	57700	75000	40400	57700	57915.86	2.58	414	58166	57932	57666	57432	57166	57950	57450	350	17300	5000	40390	100	1	5000000	2890	14.35	0.26	12	0.06	4029.00	221474.00	504000	20230405	-88.53	56700	20240125	1.94	64500	-10.39	20240104	56700	1.94	20240125	504000	-88.53	20230405	56700	1.94	20240125	0.01	N	017390	5000	350 억	128918	N	N	2	N	N
142	20240404	120256	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	57800	100	2	0.17	167107300	2885	60.05	57700	58100	57700	75000	40400	57700	57922.81	2.58	397	58166	57932	57666	57432	57166	57950	57450	350	17300	5000	40390	100	1	5000000	2890	14.35	0.26	12	0.06	4029.00	221474.00	504000	20230405	-88.53	56700	20240125	1.94	64500	-10.39	20240104	56700	1.94	20240125	504000	-88.53	20230405	56700	1.94	20240125	0.01	N	017390	5000	350 억	128918	N	N	2	N	N
143	20240404	110257	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	58000	300	2	0.52	101131400	1745	36.32	57700	58100	57700	75000	40400	57700	57954.96	2.58	216	58166	57932	57666	57432	57166	57950	57450	350	17300	5000	40390	100	1	5000000	2900	14.40	0.26	12	0.03	4029.00	221474.00	504000	20230405	-88.49	56700	20240125	2.29	64500	-10.08	20240104	56700	2.29	20240125	504000	-88.49	20230405	56700	2.29	20240125	0.01	N	017390	5000	350 억	128918	N	N	2	N	N
144	20240404	100255	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	58000	300	2	0.52	84682700	1461	30.41	57700	58100	57700	75000	40400	57700	57962.15	2.58	177	58166	57932	57666	57432	57166	57950	57450	350	17300	5000	40390	100	1	5000000	2900	14.40	0.26	12	0.03	4029.00	221474.00	504000	20230405	-88.49	56700	20240125	2.29	64500	-10.08	20240104	56700	2.29	20240125	504000	-88.49	20230405	56700	2.29	20240125	0.01	N	017390	5000	350 억	128918	N	N	2	N	N
145	20240404	090257	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	57900	200	2	0.35	9320500	161	3.35	57700	57900	57700	75000	40400	57700	57891.30	2.58	-3	58166	57932	57666	57432	57166	57950	57450	350	17300	5000	40390	100	1	5000000	2895	14.37	0.26	12	0.00	4029.00	221474.00	504000	20230405	-88.51	56700	20240125	2.12	64500	-10.23	20240104	56700	2.12	20240125	504000	-88.51	20230405	56700	2.12	20240125	0.01	N	017390	5000	350 억	128918	N	N	2	N	N
146	20240403	160258	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	57700	0	3	0.00	267587000	4643	105.62	57700	57900	57400	75000	40400	57700	57632.35	2.57	506	58100	57900	57700	57500	57300	57800	57400	350	17300	5000	40390	100	1	5000000	2885	14.32	0.26	12	0.09	4029.00	221474.00	504000	20230405	-88.55	56700	20240125	1.76	64500	-10.54	20240104	56700	1.76	20240125	504000	-88.55	20230405	56700	1.76	20240125	0.01	N	017390	5000	350 억	128432	N	N	2	N	N
147	20240403	150256	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	57600	-100	5	-0.17	253868000	4405	100.20	57700	57900	57400	75000	40400	57700	57631.78	2.57	593	58100	57900	57700	57500	57300	57800	57400	350	17300	5000	40390	100	1	5000000	2880	14.30	0.26	12	0.09	4029.00	221474.00	504000	20230405	-88.57	56700	20240125	1.59	64500	-10.70	20240104	56700	1.59	20240125	504000	-88.57	20230405	56700	1.59	20240125	0.01	N	017390	5000	350 억	128432	N	N	8	N	N
148	20240403	140255	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	57800	100	2	0.17	227613100	3950	89.85	57700	57900	57400	75000	40400	57700	57623.57	2.57	638	58100	57900	57700	57500	57300	57800	57400	350	17300	5000	40390	100	1	5000000	2890	14.35	0.26	12	0.08	4029.00	221474.00	504000	20230405	-88.53	56700	20240125	1.94	64500	-10.39	20240104	56700	1.94	20240125	504000	-88.53	20230405	56700	1.94	20240125	0.01	N	017390	5000	350 억	128432	N	N	8	N	N
149	20240403	130254	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	57500	-200	5	-0.35	179609700	3117	70.91	57700	57900	57400	75000	40400	57700	57622.62	2.57	291	58100	57900	57700	57500	57300	57800	57400	350	17300	5000	40390	100	1	5000000	2875	14.27	0.26	12	0.06	4029.00	221474.00	504000	20230405	-88.59	56700	20240125	1.41	64500	-10.85	20240104	56700	1.41	20240125	504000	-88.59	20230405	56700	1.41	20240125	0.01	N	017390	5000	350 억	128432	N	N	8	N	N
150	20240403	120256	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	57800	100	2	0.17	133675400	2320	52.78	57700	57900	57400	75000	40400	57700	57618.71	2.57	259	58100	57900	57700	57500	57300	57800	57400	350	17300	5000	40390	100	1	5000000	2890	14.35	0.26	12	0.05	4029.00	221474.00	504000	20230405	-88.53	56700	20240125	1.94	64500	-10.39	20240104	56700	1.94	20240125	504000	-88.53	20230405	56700	1.94	20240125	0.01	N	017390	5000	350 억	128432	N	N	8	N	N
151	20240403	110255	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	57700	0	3	0.00	109587300	1903	43.29	57700	57700	57400	75000	40400	57700	57586.60	2.57	41	58100	57900	57700	57500	57300	57800	57400	350	17300	5000	40390	100	1	5000000	2885	14.32	0.26	12	0.04	4029.00	221474.00	504000	20230405	-88.55	56700	20240125	1.76	64500	-10.54	20240104	56700	1.76	20240125	504000	-88.55	20230405	56700	1.76	20240125	0.01	N	017390	5000	350 억	128432	N	N	8	N	N
152	20240403	100256	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	57600	-100	5	-0.17	69493300	1207	27.46	57700	57700	57400	75000	40400	57700	57575.23	2.57	-140	58100	57900	57700	57500	57300	57800	57400	350	17300	5000	40390	100	1	5000000	2880	14.30	0.26	12	0.02	4029.00	221474.00	504000	20230405	-88.57	56700	20240125	1.59	64500	-10.70	20240104	56700	1.59	20240125	504000	-88.57	20230405	56700	1.59	20240125	0.01	N	017390	5000	350 억	128432	N	N	8	N	N
153	20240403	090256	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	57600	-100	5	-0.17	3170900	55	1.25	57700	57700	57600	75000	40400	57700	57652.73	2.57	3	58100	57900	57700	57500	57300	57800	57400	350	17300	5000	40390	100	1	5000000	2880	14.30	0.26	12	0.00	4029.00	221474.00	504000	20230405	-88.57	56700	20240125	1.59	64500	-10.70	20240104	56700	1.59	20240125	504000	-88.57	20230405	56700	1.59	20240125	0.01	N	017390	5000	350 억	128432	N	N	8	N	N
154	20240402	160250	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	57700	-200	5	-0.35	252471500	4379	122.28	57900	57900	57500	75200	40600	57900	57655.00	2.57	-174	58566	58232	57866	57532	57166	58250	57550	350	17300	5000	40530	100	1	5000000	2885	14.32	0.26	12	0.09	4029.00	221474.00	504000	20230405	-88.55	56700	20240125	1.76	64500	-10.54	20240104	56700	1.76	20240125	504000	-88.55	20230405	56700	1.76	20240125	0.01	N	017390	5000	350 억	128638	N	N	8	N	N
155	20240402	150255	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	57700	-200	5	-0.35	235377500	4083	114.02	57900	57900	57500	75200	40600	57900	57648.11	2.57	-288	58566	58232	57866	57532	57166	58250	57550	350	17300	5000	40530	100	1	5000000	2885	14.32	0.26	12	0.08	4029.00	221474.00	504000	20230405	-88.55	56700	20240125	1.76	64500	-10.54	20240104	56700	1.76	20240125	504000	-88.55	20230405	56700	1.76	20240125	0.01	N	017390	5000	350 억	128638	N	N	0	N	N
156	20240402	140256	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	57700	-200	5	-0.35	215642800	3741	104.47	57900	57900	57500	75200	40600	57900	57643.02	2.57	-291	58566	58232	57866	57532	57166	58250	57550	350	17300	5000	40530	100	1	5000000	2885	14.32	0.26	12	0.07	4029.00	221474.00	504000	20230405	-88.55	56700	20240125	1.76	64500	-10.54	20240104	56700	1.76	20240125	504000	-88.55	20230405	56700	1.76	20240125	0.01	N	017390	5000	350 억	128638	N	N	0	N	N
157	20240402	130252	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	57700	-200	5	-0.35	189485500	3288	91.82	57900	57900	57500	75200	40600	57900	57629.33	2.57	-286	58566	58232	57866	57532	57166	58250	57550	350	17300	5000	40530	100	1	5000000	2885	14.32	0.26	12	0.07	4029.00	221474.00	504000	20230405	-88.55	56700	20240125	1.76	64500	-10.54	20240104	56700	1.76	20240125	504000	-88.55	20230405	56700	1.76	20240125	0.01	N	017390	5000	350 억	128638	N	N	0	N	N
158	20240402	120251	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	57600	-300	5	-0.52	177764400	3085	86.15	57900	57900	57500	75200	40600	57900	57622.08	2.57	-286	58566	58232	57866	57532	57166	58250	57550	350	17300	5000	40530	100	1	5000000	2880	14.30	0.26	12	0.06	4029.00	221474.00	504000	20230405	-88.57	56700	20240125	1.59	64500	-10.70	20240104	56700	1.59	20240125	504000	-88.57	20230405	56700	1.59	20240125	0.01	N	017390	5000	350 억	128638	N	N	0	N	N
159	20240402	110253	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	57600	-300	5	-0.52	163051300	2830	79.03	57900	57900	57500	75200	40600	57900	57615.20	2.57	-217	58566	58232	57866	57532	57166	58250	57550	350	17300	5000	40530	100	1	5000000	2880	14.30	0.26	12	0.06	4029.00	221474.00	504000	20230405	-88.57	56700	20240125	1.59	64500	-10.70	20240104	56700	1.59	20240125	504000	-88.57	20230405	56700	1.59	20240125	0.01	N	017390	5000	350 억	128638	N	N	0	N	N
160	20240402	100252	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	57800	-100	5	-0.17	116243700	2018	56.35	57900	57900	57500	75200	40600	57900	57603.27	2.57	-129	58566	58232	57866	57532	57166	58250	57550	350	17300	5000	40530	100	1	5000000	2890	14.35	0.26	12	0.04	4029.00	221474.00	504000	20230405	-88.53	56700	20240125	1.94	64500	-10.39	20240104	56700	1.94	20240125	504000	-88.53	20230405	56700	1.94	20240125	0.01	N	017390	5000	350 억	128638	N	N	0	N	N
161	20240402	090251	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	57900	0	3	0.00	115800	2	0.06	57900	57900	57900	75200	40600	57900	57900.00	2.57	0	58566	58232	57866	57532	57166	58250	57550	350	17300	5000	40530	100	1	5000000	2895	14.37	0.26	12	0.00	4029.00	221474.00	504000	20230405	-88.51	56700	20240125	2.12	64500	-10.23	20240104	56700	2.12	20240125	504000	-88.51	20230405	56700	2.12	20240125	0.01	N	017390	5000	350 억	128638	N	N	0	N	N
162	20240401	160251	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	57900	0	3	0.00	205121200	3548	61.24	57900	58200	57500	75200	40600	57900	57812.95	2.58	-98	58233	58066	57933	57766	57633	58000	57700	350	17300	5000	40530	100	1	5000000	2895	14.37	0.26	12	0.07	4029.00	221474.00	504000	20230405	-88.51	56700	20240125	2.12	64500	-10.23	20240104	56700	2.12	20240125	504000	-88.51	20230405	56700	2.12	20240125	0.01	N	017390	5000	350 억	128793	N	N	0	N	N
163	20240401	150251	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	57900	0	3	0.00	184290300	3188	55.02	57900	58200	57500	75200	40600	57900	57807.50	2.58	-59	58233	58066	57933	57766	57633	58000	57700	350	17300	5000	40530	100	1	5000000	2895	14.37	0.26	12	0.06	4029.00	221474.00	504000	20230405	-88.51	56700	20240125	2.12	64500	-10.23	20240104	56700	2.12	20240125	504000	-88.51	20230405	56700	2.12	20240125	0.01	N	017390	5000	350 억	128793	N	N	0	N	N
164	20240401	140251	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	57900	0	3	0.00	151434600	2620	45.22	57900	58200	57500	75200	40600	57900	57799.47	2.58	-162	58233	58066	57933	57766	57633	58000	57700	350	17300	5000	40530	100	1	5000000	2895	14.37	0.26	12	0.05	4029.00	221474.00	504000	20230405	-88.51	56700	20240125	2.12	64500	-10.23	20240104	56700	2.12	20240125	504000	-88.51	20230405	56700	2.12	20240125	0.01	N	017390	5000	350 억	128793	N	N	0	N	N
165	20240401	130251	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	57900	0	3	0.00	135794300	2350	40.56	57900	58200	57500	75200	40600	57900	57784.81	2.58	-144	58233	58066	57933	57766	57633	58000	57700	350	17300	5000	40530	100	1	5000000	2895	14.37	0.26	12	0.05	4029.00	221474.00	504000	20230405	-88.51	56700	20240125	2.12	64500	-10.23	20240104	56700	2.12	20240125	504000	-88.51	20230405	56700	2.12	20240125	0.01	N	017390	5000	350 억	128793	N	N	0	N	N
166	20240401	120253	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	57900	0	3	0.00	110886600	1919	33.12	57900	58200	57500	75200	40600	57900	57783.53	2.58	-137	58233	58066	57933	57766	57633	58000	57700	350	17300	5000	40530	100	1	5000000	2895	14.37	0.26	12	0.04	4029.00	221474.00	504000	20230405	-88.51	56700	20240125	2.12	64500	-10.23	20240104	56700	2.12	20240125	504000	-88.51	20230405	56700	2.12	20240125	0.01	N	017390	5000	350 억	128793	N	N	0	N	N
167	20240401	110252	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	57900	0	3	0.00	93612100	1620	27.96	57900	58200	57500	75200	40600	57900	57785.25	2.58	-152	58233	58066	57933	57766	57633	58000	57700	350	17300	5000	40530	100	1	5000000	2895	14.37	0.26	12	0.03	4029.00	221474.00	504000	20230405	-88.51	56700	20240125	2.12	64500	-10.23	20240104	56700	2.12	20240125	504000	-88.51	20230405	56700	2.12	20240125	0.01	N	017390	5000	350 억	128793	N	N	0	N	N
168	20240401	100250	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	57800	-100	5	-0.17	73016000	1264	21.82	57900	58200	57500	75200	40600	57900	57765.82	2.58	-173	58233	58066	57933	57766	57633	58000	57700	350	17300	5000	40530	100	1	5000000	2890	14.35	0.26	12	0.03	4029.00	221474.00	504000	20230405	-88.53	56700	20240125	1.94	64500	-10.39	20240104	56700	1.94	20240125	504000	-88.53	20230405	56700	1.94	20240125	0.01	N	017390	5000	350 억	128793	N	N	0	N	N
169	20240401	090249	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	58000	100	2	0.17	1043200	18	0.31	57900	58000	57900	75200	40600	57900	57955.56	2.58	-1	58233	58066	57933	57766	57633	58000	57700	350	17300	5000	40530	100	1	5000000	2900	14.40	0.26	12	0.00	4029.00	221474.00	504000	20230405	-88.49	56700	20240125	2.29	64500	-10.08	20240104	56700	2.29	20240125	504000	-88.49	20230405	56700	2.29	20240125	0.01	N	017390	5000	350 억	128793	N	N	0	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History