KissMeData/017390/price/prices-20240501.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240531	160331	55	60.00	KOSPI	신저가	전기.가스업	N	N	N	Y	60	N	56100	100	2	0.18	305173100	5457	58.88	56100	56200	55700	72800	39200	56000	55923.17	1.51	0	-48	56600	56300	56100	55800	55600	56200	55700	350	16800	5000	39200	100	1	5000000	2805	13.92	0.25	12	0.11	4029.00	221474.00	90700	20230524	-38.15	55700	20240531	0.72	64500	-13.02	20240104	55700	0.72	20240531	84100	-33.29	20230531	55700	0.72	20240531	0.02	N	017390	5000	350 억		75479	N	N	0	N	00	N
3	20240531	150333	55	60.00	KOSPI	신저가	전기.가스업	N	N	N	Y	60	N	56200	200	2	0.36	299221300	5351	57.74	56100	56200	55700	72800	39200	56000	55918.76	1.51	0	-40	56600	56300	56100	55800	55600	56200	55700	350	16800	5000	39200	100	1	5000000	2810	13.95	0.25	12	0.11	4029.00	221474.00	90700	20230524	-38.04	55700	20240531	0.90	64500	-12.87	20240104	55700	0.90	20240531	84100	-33.17	20230531	55700	0.90	20240531	0.02	N	017390	5000	350 억		75479	N	N	0	N	00	N
4	20240531	140330	55	60.00	KOSPI	신저가	전기.가스업	N	N	N	Y	60	N	56000	0	3	0.00	160943000	2876	31.03	56100	56100	55900	72800	39200	56000	55960.71	1.51	0	-3	56600	56300	56100	55800	55600	56200	55700	350	16800	5000	39200	100	1	5000000	2800	13.90	0.25	12	0.06	4029.00	221474.00	90700	20230524	-38.26	55900	20240531	0.18	64500	-13.18	20240104	55900	0.18	20240531	84100	-33.41	20230531	55900	0.18	20240531	0.02	N	017390	5000	350 억		75479	N	N	0	N	00	N
5	20240531	130331	55	60.00	KOSPI	신저가	전기.가스업	N	N	N	Y	60	N	56000	0	3	0.00	146170000	2612	28.18	56100	56100	55900	72800	39200	56000	55960.95	1.51	0	-3	56600	56300	56100	55800	55600	56200	55700	350	16800	5000	39200	100	1	5000000	2800	13.90	0.25	12	0.05	4029.00	221474.00	90700	20230524	-38.26	55900	20240531	0.18	64500	-13.18	20240104	55900	0.18	20240531	84100	-33.41	20230531	55900	0.18	20240531	0.02	N	017390	5000	350 억		75479	N	N	0	N	00	N
6	20240531	120333	55	60.00	KOSPI	신저가	전기.가스업	N	N	N	Y	60	N	56000	0	3	0.00	122653700	2192	23.65	56100	56100	55900	72800	39200	56000	55955.16	1.51	0	-3	56600	56300	56100	55800	55600	56200	55700	350	16800	5000	39200	100	1	5000000	2800	13.90	0.25	12	0.04	4029.00	221474.00	90700	20230524	-38.26	55900	20240531	0.18	64500	-13.18	20240104	55900	0.18	20240531	84100	-33.41	20230531	55900	0.18	20240531	0.02	N	017390	5000	350 억		75479	N	N	0	N	00	N
7	20240531	110331	55	60.00	KOSPI	신저가	전기.가스업	N	N	N	Y	60	N	55900	-100	5	-0.18	98351800	1758	18.97	56100	56100	55900	72800	39200	56000	55945.28	1.51	0	-3	56600	56300	56100	55800	55600	56200	55700	350	16800	5000	39200	100	1	5000000	2795	13.87	0.25	12	0.04	4029.00	221474.00	90700	20230524	-38.37	55900	20240531	0.00	64500	-13.33	20240104	55900	0.00	20240531	84100	-33.53	20230531	55900	0.00	20240531	0.02	N	017390	5000	350 억		75479	N	N	0	N	00	N
8	20240531	100332	55	60.00	KOSPI	신저가	전기.가스업	N	N	N	Y	60	N	56000	0	3	0.00	57749600	1032	11.14	56100	56100	55900	72800	39200	56000	55958.91	1.51	0	-3	56600	56300	56100	55800	55600	56200	55700	350	16800	5000	39200	100	1	5000000	2800	13.90	0.25	12	0.02	4029.00	221474.00	90700	20230524	-38.26	55900	20240531	0.18	64500	-13.18	20240104	55900	0.18	20240531	84100	-33.41	20230531	55900	0.18	20240531	0.02	N	017390	5000	350 억		75479	N	N	0	N	00	N
9	20240531	090331	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56100	100	2	0.18	1234200	22	0.24	56100	56100	56100	72800	39200	56000	56100.00	1.51	0	-3	56600	56300	56100	55800	55600	56200	55700	350	16800	5000	39200	100	1	5000000	2805	13.92	0.25	12	0.00	4029.00	221474.00	90700	20230524	-38.15	55900	20240530	0.36	64500	-13.02	20240104	55900	0.36	20240530	84100	-33.29	20230531	55900	0.36	20240530	0.02	N	017390	5000	350 억		75479	N	N	0	N	00	N
10	20240530	160329	55	60.00	KOSPI	신저가	전기.가스업	N	N	N	Y	60	N	56000	-500	5	-0.88	511083400	9112	109.43	56300	56400	55900	73400	39600	56500	56089.19	1.54	0	-1704	56966	56732	56466	56232	55966	56600	56100	350	16900	5000	39550	100	1	5000000	2800	13.90	0.25	12	0.18	4029.00	221474.00	91600	20230523	-38.86	55900	20240530	0.18	64500	-13.18	20240104	55900	0.18	20240530	84100	-33.41	20230531	55900	0.18	20240530	0.02	N	017390	5000	350 억		77182	N	N	0	N	00	N
11	20240530	150330	55	60.00	KOSPI	신저가	전기.가스업	N	N	N	Y	60	N	56000	-500	5	-0.88	491308800	8759	105.19	56300	56400	55900	73400	39600	56500	56091.88	1.54	0	-1720	56966	56732	56466	56232	55966	56600	56100	350	16900	5000	39550	100	1	5000000	2800	13.90	0.25	12	0.18	4029.00	221474.00	91600	20230523	-38.86	55900	20240530	0.18	64500	-13.18	20240104	55900	0.18	20240530	84100	-33.41	20230531	55900	0.18	20240530	0.02	N	017390	5000	350 억		77182	N	N	0	N	00	N
12	20240530	140330	55	60.00	KOSPI	신저가	전기.가스업	N	N	N	Y	60	N	56100	-400	5	-0.71	407467500	7261	87.20	56300	56400	55900	73400	39600	56500	56117.27	1.54	0	-507	56966	56732	56466	56232	55966	56600	56100	350	16900	5000	39550	100	1	5000000	2805	13.92	0.25	12	0.15	4029.00	221474.00	91600	20230523	-38.76	55900	20240530	0.36	64500	-13.02	20240104	55900	0.36	20240530	84100	-33.29	20230531	55900	0.36	20240530	0.02	N	017390	5000	350 억		77182	N	N	0	N	00	N
13	20240530	130330	55	60.00	KOSPI	신저가	전기.가스업	N	N	N	Y	60	N	56300	-200	5	-0.35	219381300	3903	46.87	56300	56400	56100	73400	39600	56500	56208.38	1.54	0	124	56966	56732	56466	56232	55966	56600	56100	350	16900	5000	39550	100	1	5000000	2815	13.97	0.25	12	0.08	4029.00	221474.00	91600	20230523	-38.54	56100	20240530	0.36	64500	-12.71	20240104	56100	0.36	20240530	84100	-33.06	20230531	56100	0.36	20240530	0.02	N	017390	5000	350 억		77182	N	N	0	N	00	N
14	20240530	120330	55	60.00	KOSPI	신저가	전기.가스업	N	N	N	Y	60	N	56200	-300	5	-0.53	176869000	3146	37.78	56300	56400	56100	73400	39600	56500	56220.28	1.54	0	70	56966	56732	56466	56232	55966	56600	56100	350	16900	5000	39550	100	1	5000000	2810	13.95	0.25	12	0.06	4029.00	221474.00	91600	20230523	-38.65	56100	20240530	0.18	64500	-12.87	20240104	56100	0.18	20240530	84100	-33.17	20230531	56100	0.18	20240530	0.02	N	017390	5000	350 억		77182	N	N	0	N	00	N
15	20240530	110330	55	60.00	KOSPI	신저가	전기.가스업	N	N	N	Y	60	N	56300	-200	5	-0.35	126394100	2248	27.00	56300	56400	56100	73400	39600	56500	56225.13	1.54	0	1	56966	56732	56466	56232	55966	56600	56100	350	16900	5000	39550	100	1	5000000	2815	13.97	0.25	12	0.04	4029.00	221474.00	91600	20230523	-38.54	56100	20240530	0.36	64500	-12.71	20240104	56100	0.36	20240530	84100	-33.06	20230531	56100	0.36	20240530	0.02	N	017390	5000	350 억		77182	N	N	0	N	00	N
16	20240530	100331	55	60.00	KOSPI	신저가	전기.가스업	N	N	N	Y	60	N	56200	-300	5	-0.53	100289000	1784	21.42	56300	56400	56100	73400	39600	56500	56215.81	1.54	0	-156	56966	56732	56466	56232	55966	56600	56100	350	16900	5000	39550	100	1	5000000	2810	13.95	0.25	12	0.04	4029.00	221474.00	91600	20230523	-38.65	56100	20240530	0.18	64500	-12.87	20240104	56100	0.18	20240530	84100	-33.17	20230531	56100	0.18	20240530	0.02	N	017390	5000	350 억		77182	N	N	0	N	00	N
17	20240530	090330	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56300	-200	5	-0.35	9458400	168	2.02	56300	56300	56300	73400	39600	56500	56300.00	1.54	0	-22	56966	56732	56466	56232	55966	56600	56100	350	16900	5000	39550	100	1	5000000	2815	13.97	0.25	12	0.00	4029.00	221474.00	91600	20230523	-38.54	56200	20240529	0.18	64500	-12.71	20240104	56200	0.18	20240529	84100	-33.06	20230531	56200	0.18	20240529	0.02	N	017390	5000	350 억		77182	N	N	0	N	00	N
18	20240529	160327	55	60.00	KOSPI	신저가	전기.가스업	N	N	N	Y	60	N	56500	0	3	0.00	469412900	8325	233.39	56700	56700	56200	73400	39600	56500	56385.91	1.54	0	-37	57033	56766	56633	56366	56233	56700	56300	350	16900	5000	39550	100	1	5000000	2825	14.02	0.26	12	0.17	4029.00	221474.00	91600	20230523	-38.32	56200	20240529	0.53	64500	-12.40	20240104	56200	0.53	20240529	84100	-32.82	20230531	56200	0.53	20240529	0.03	N	017390	5000	350 억		77220	N	N	0	N	00	N
19	20240529	150328	55	60.00	KOSPI	신저가	전기.가스업	N	N	N	Y	60	N	56400	-100	5	-0.18	443790400	7871	220.66	56700	56700	56200	73400	39600	56500	56382.98	1.54	0	-122	57033	56766	56633	56366	56233	56700	56300	350	16900	5000	39550	100	1	5000000	2820	14.00	0.25	12	0.16	4029.00	221474.00	91600	20230523	-38.43	56200	20240529	0.36	64500	-12.56	20240104	56200	0.36	20240529	84100	-32.94	20230531	56200	0.36	20240529	0.03	N	017390	5000	350 억		77220	N	N	0	N	00	N
20	20240529	140329	55	60.00	KOSPI	신저가	전기.가스업	N	N	N	Y	60	N	56400	-100	5	-0.18	372796000	6613	185.39	56700	56700	56200	73400	39600	56500	56373.20	1.54	0	34	57033	56766	56633	56366	56233	56700	56300	350	16900	5000	39550	100	1	5000000	2820	14.00	0.25	12	0.13	4029.00	221474.00	91600	20230523	-38.43	56200	20240529	0.36	64500	-12.56	20240104	56200	0.36	20240529	84100	-32.94	20230531	56200	0.36	20240529	0.03	N	017390	5000	350 억		77220	N	N	0	N	00	N
21	20240529	130328	55	60.00	KOSPI	신저가	전기.가스업	N	N	N	Y	60	N	56500	0	3	0.00	338406100	6004	168.32	56700	56700	56200	73400	39600	56500	56363.44	1.54	0	-129	57033	56766	56633	56366	56233	56700	56300	350	16900	5000	39550	100	1	5000000	2825	14.02	0.26	12	0.12	4029.00	221474.00	91600	20230523	-38.32	56200	20240529	0.53	64500	-12.40	20240104	56200	0.53	20240529	84100	-32.82	20230531	56200	0.53	20240529	0.03	N	017390	5000	350 억		77220	N	N	0	N	00	N
22	20240529	120329	55	60.00	KOSPI	신저가	전기.가스업	N	N	N	Y	60	N	56400	-100	5	-0.18	219772100	3900	109.34	56700	56700	56200	73400	39600	56500	56351.82	1.54	0	164	57033	56766	56633	56366	56233	56700	56300	350	16900	5000	39550	100	1	5000000	2820	14.00	0.25	12	0.08	4029.00	221474.00	91600	20230523	-38.43	56200	20240529	0.36	64500	-12.56	20240104	56200	0.36	20240529	84100	-32.94	20230531	56200	0.36	20240529	0.03	N	017390	5000	350 억		77220	N	N	0	N	00	N
23	20240529	110328	55	60.00	KOSPI	신저가	전기.가스업	N	N	N	Y	60	N	56400	-100	5	-0.18	194068300	3444	96.55	56700	56700	56200	73400	39600	56500	56349.68	1.54	0	11	57033	56766	56633	56366	56233	56700	56300	350	16900	5000	39550	100	1	5000000	2820	14.00	0.25	12	0.07	4029.00	221474.00	91600	20230523	-38.43	56200	20240529	0.36	64500	-12.56	20240104	56200	0.36	20240529	84100	-32.94	20230531	56200	0.36	20240529	0.03	N	017390	5000	350 억		77220	N	N	0	N	00	N
24	20240529	100327	55	60.00	KOSPI	신저가	전기.가스업	N	N	N	Y	60	N	56400	-100	5	-0.18	160286300	2844	79.73	56700	56700	56200	73400	39600	56500	56359.46	1.54	0	-48	57033	56766	56633	56366	56233	56700	56300	350	16900	5000	39550	100	1	5000000	2820	14.00	0.25	12	0.06	4029.00	221474.00	91600	20230523	-38.43	56200	20240529	0.36	64500	-12.56	20240104	56200	0.36	20240529	84100	-32.94	20230531	56200	0.36	20240529	0.03	N	017390	5000	350 억		77220	N	N	0	N	00	N
25	20240529	090326	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56500	0	3	0.00	2039200	36	1.01	56700	56700	56500	73400	39600	56500	56644.44	1.54	0	-2	57033	56766	56633	56366	56233	56700	56300	350	16900	5000	39550	100	1	5000000	2825	14.02	0.26	12	0.00	4029.00	221474.00	91600	20230523	-38.32	56300	20240520	0.36	64500	-12.40	20240104	56300	0.36	20240520	84100	-32.82	20230531	56300	0.36	20240520	0.03	N	017390	5000	350 억		77220	N	N	0	N	00	N
26	20240528	160325	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56500	-200	5	-0.35	201491900	3559	54.85	56800	56900	56500	73700	39700	56700	56614.75	1.55	0	-181	57233	56966	56733	56466	56233	56850	56350	350	17000	5000	39690	100	1	5000000	2825	14.02	0.26	12	0.07	4029.00	221474.00	91600	20230523	-38.32	56300	20240520	0.36	64500	-12.40	20240104	56300	0.36	20240520	84100	-32.82	20230531	56300	0.36	20240520	0.03	N	017390	5000	350 억		77406	N	N	0	N	00	N
27	20240528	150327	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56500	-200	5	-0.35	182160300	3217	49.58	56800	56900	56500	73700	39700	56700	56624.28	1.55	0	-176	57233	56966	56733	56466	56233	56850	56350	350	17000	5000	39690	100	1	5000000	2825	14.02	0.26	12	0.06	4029.00	221474.00	91600	20230523	-38.32	56300	20240520	0.36	64500	-12.40	20240104	56300	0.36	20240520	84100	-32.82	20230531	56300	0.36	20240520	0.03	N	017390	5000	350 억		77406	N	N	0	N	00	N
28	20240528	140328	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56700	0	3	0.00	118643200	2095	32.29	56800	56900	56500	73700	39700	56700	56631.60	1.55	0	-225	57233	56966	56733	56466	56233	56850	56350	350	17000	5000	39690	100	1	5000000	2835	14.07	0.26	12	0.04	4029.00	221474.00	91600	20230523	-38.10	56300	20240520	0.71	64500	-12.09	20240104	56300	0.71	20240520	84100	-32.58	20230531	56300	0.71	20240520	0.03	N	017390	5000	350 억		77406	N	N	0	N	00	N
29	20240528	130326	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56700	0	3	0.00	99105900	1750	26.97	56800	56900	56500	73700	39700	56700	56631.94	1.55	0	-263	57233	56966	56733	56466	56233	56850	56350	350	17000	5000	39690	100	1	5000000	2835	14.07	0.26	12	0.04	4029.00	221474.00	91600	20230523	-38.10	56300	20240520	0.71	64500	-12.09	20240104	56300	0.71	20240520	84100	-32.58	20230531	56300	0.71	20240520	0.03	N	017390	5000	350 억		77406	N	N	0	N	00	N
30	20240528	120327	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56600	-100	5	-0.18	82480200	1456	22.44	56800	56900	56500	73700	39700	56700	56648.49	1.55	0	-230	57233	56966	56733	56466	56233	56850	56350	350	17000	5000	39690	100	1	5000000	2830	14.05	0.26	12	0.03	4029.00	221474.00	91600	20230523	-38.21	56300	20240520	0.53	64500	-12.25	20240104	56300	0.53	20240520	84100	-32.70	20230531	56300	0.53	20240520	0.03	N	017390	5000	350 억		77406	N	N	0	N	00	N
31	20240528	110326	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56700	0	3	0.00	57450100	1014	15.63	56800	56900	56500	73700	39700	56700	56656.90	1.55	0	-350	57233	56966	56733	56466	56233	56850	56350	350	17000	5000	39690	100	1	5000000	2835	14.07	0.26	12	0.02	4029.00	221474.00	91600	20230523	-38.10	56300	20240520	0.71	64500	-12.09	20240104	56300	0.71	20240520	84100	-32.58	20230531	56300	0.71	20240520	0.03	N	017390	5000	350 억		77406	N	N	0	N	00	N
32	20240528	100327	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56700	0	3	0.00	29734700	525	8.09	56800	56900	56500	73700	39700	56700	56637.52	1.55	0	-119	57233	56966	56733	56466	56233	56850	56350	350	17000	5000	39690	100	1	5000000	2835	14.07	0.26	12	0.01	4029.00	221474.00	91600	20230523	-38.10	56300	20240520	0.71	64500	-12.09	20240104	56300	0.71	20240520	84100	-32.58	20230531	56300	0.71	20240520	0.03	N	017390	5000	350 억		77406	N	N	0	N	00	N
33	20240528	090327	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56700	0	3	0.00	5615000	99	1.53	56800	56800	56600	73700	39700	56700	56717.17	1.55	0	-64	57233	56966	56733	56466	56233	56850	56350	350	17000	5000	39690	100	1	5000000	2835	14.07	0.26	12	0.00	4029.00	221474.00	91600	20230523	-38.10	56300	20240520	0.71	64500	-12.09	20240104	56300	0.71	20240520	84100	-32.58	20230531	56300	0.71	20240520	0.03	N	017390	5000	350 억		77406	N	N	0	N	00	N
34	20240527	160321	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56700	-100	5	-0.18	362186500	6400	79.13	57000	57000	56500	73800	39800	56800	56591.59	1.60	0	-2516	57266	57032	56866	56632	56466	56950	56550	350	17000	5000	39760	100	1	5000000	2835	14.07	0.26	12	0.13	4029.00	221474.00	91900	20230518	-38.30	56300	20240520	0.71	64500	-12.09	20240104	56300	0.71	20240520	84100	-32.58	20230531	56300	0.71	20240520	0.02	N	017390	5000	350 억		79878	N	N	1	N	00	N
35	20240527	150327	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56500	-300	5	-0.53	328200800	5799	71.70	57000	57000	56500	73800	39800	56800	56596.10	1.60	0	-2422	57266	57032	56866	56632	56466	56950	56550	350	17000	5000	39760	100	1	5000000	2825	14.02	0.26	12	0.12	4029.00	221474.00	91900	20230518	-38.52	56300	20240520	0.36	64500	-12.40	20240104	56300	0.36	20240520	84100	-32.82	20230531	56300	0.36	20240520	0.02	N	017390	5000	350 억		79878	N	N	1	N	00	N
36	20240527	140326	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56600	-200	5	-0.35	254907800	4503	55.68	57000	57000	56500	73800	39800	56800	56608.44	1.60	0	-2266	57266	57032	56866	56632	56466	56950	56550	350	17000	5000	39760	100	1	5000000	2830	14.05	0.26	12	0.09	4029.00	221474.00	91900	20230518	-38.41	56300	20240520	0.53	64500	-12.25	20240104	56300	0.53	20240520	84100	-32.70	20230531	56300	0.53	20240520	0.02	N	017390	5000	350 억		79878	N	N	1	N	00	N
37	20240527	130326	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56600	-200	5	-0.35	241387000	4264	52.72	57000	57000	56500	73800	39800	56800	56610.46	1.60	0	-2088	57266	57032	56866	56632	56466	56950	56550	350	17000	5000	39760	100	1	5000000	2830	14.05	0.26	12	0.09	4029.00	221474.00	91900	20230518	-38.41	56300	20240520	0.53	64500	-12.25	20240104	56300	0.53	20240520	84100	-32.70	20230531	56300	0.53	20240520	0.02	N	017390	5000	350 억		79878	N	N	1	N	00	N
38	20240527	120326	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56700	-100	5	-0.18	175449600	3099	38.32	57000	57000	56500	73800	39800	56800	56614.91	1.60	0	-1141	57266	57032	56866	56632	56466	56950	56550	350	17000	5000	39760	100	1	5000000	2835	14.07	0.26	12	0.06	4029.00	221474.00	91900	20230518	-38.30	56300	20240520	0.71	64500	-12.09	20240104	56300	0.71	20240520	84100	-32.58	20230531	56300	0.71	20240520	0.02	N	017390	5000	350 억		79878	N	N	1	N	00	N
39	20240527	110326	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56700	-100	5	-0.18	94450300	1667	20.61	57000	57000	56500	73800	39800	56800	56658.85	1.60	0	-618	57266	57032	56866	56632	56466	56950	56550	350	17000	5000	39760	100	1	5000000	2835	14.07	0.26	12	0.03	4029.00	221474.00	91900	20230518	-38.30	56300	20240520	0.71	64500	-12.09	20240104	56300	0.71	20240520	84100	-32.58	20230531	56300	0.71	20240520	0.02	N	017390	5000	350 억		79878	N	N	1	N	00	N
40	20240527	100325	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56700	-100	5	-0.18	59296900	1046	12.93	57000	57000	56500	73800	39800	56800	56689.20	1.60	0	-169	57266	57032	56866	56632	56466	56950	56550	350	17000	5000	39760	100	1	5000000	2835	14.07	0.26	12	0.02	4029.00	221474.00	91900	20230518	-38.30	56300	20240520	0.71	64500	-12.09	20240104	56300	0.71	20240520	84100	-32.58	20230531	56300	0.71	20240520	0.02	N	017390	5000	350 억		79878	N	N	1	N	00	N
41	20240527	090325	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56800	0	3	0.00	4670800	82	1.01	57000	57000	56800	73800	39800	56800	56960.98	1.60	0	0	57266	57032	56866	56632	56466	56950	56550	350	17000	5000	39760	100	1	5000000	2840	14.10	0.26	12	0.00	4029.00	221474.00	91900	20230518	-38.19	56300	20240520	0.89	64500	-11.94	20240104	56300	0.89	20240520	84100	-32.46	20230531	56300	0.89	20240520	0.02	N	017390	5000	350 억		79878	N	N	1	N	00	N
42	20240524	160309	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56800	-300	5	-0.53	459691200	8080	169.82	57000	57100	56700	74200	40000	57100	56892.42	1.54	0	2730	57633	57366	56933	56666	56233	57500	56800	350	17100	5000	39970	100	1	5000000	2840	14.10	0.26	12	0.16	4029.00	221474.00	92100	20230517	-38.33	56300	20240520	0.89	64500	-11.94	20240104	56300	0.89	20240520	90700	-37.38	20230524	56300	0.89	20240520	0.02	N	017390	5000	350 억		77148	N	N	1	N	00	N
43	20240524	150311	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56900	-200	5	-0.35	441707100	7764	163.18	57000	57100	56700	74200	40000	57100	56891.64	1.54	0	2692	57633	57366	56933	56666	56233	57500	56800	350	17100	5000	39970	100	1	5000000	2845	14.12	0.26	12	0.16	4029.00	221474.00	92100	20230517	-38.22	56300	20240520	1.07	64500	-11.78	20240104	56300	1.07	20240520	90700	-37.27	20230524	56300	1.07	20240520	0.02	N	017390	5000	350 억		77148	N	N	1	N	00	N
44	20240524	140313	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	57000	-100	5	-0.18	424776700	7467	156.94	57000	57100	56700	74200	40000	57100	56887.14	1.54	0	2586	57633	57366	56933	56666	56233	57500	56800	350	17100	5000	39970	100	1	5000000	2850	14.15	0.26	12	0.15	4029.00	221474.00	92100	20230517	-38.11	56300	20240520	1.24	64500	-11.63	20240104	56300	1.24	20240520	90700	-37.16	20230524	56300	1.24	20240520	0.02	N	017390	5000	350 억		77148	N	N	1	N	00	N
45	20240524	130312	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56800	-300	5	-0.53	294807500	5180	108.87	57000	57100	56700	74200	40000	57100	56912.57	1.54	0	2387	57633	57366	56933	56666	56233	57500	56800	350	17100	5000	39970	100	1	5000000	2840	14.10	0.26	12	0.10	4029.00	221474.00	92100	20230517	-38.33	56300	20240520	0.89	64500	-11.94	20240104	56300	0.89	20240520	90700	-37.38	20230524	56300	0.89	20240520	0.02	N	017390	5000	350 억		77148	N	N	1	N	00	N
46	20240524	120312	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	57000	-100	5	-0.18	181653700	3190	67.04	57000	57100	56700	74200	40000	57100	56944.64	1.54	0	1287	57633	57366	56933	56666	56233	57500	56800	350	17100	5000	39970	100	1	5000000	2850	14.15	0.26	12	0.06	4029.00	221474.00	92100	20230517	-38.11	56300	20240520	1.24	64500	-11.63	20240104	56300	1.24	20240520	90700	-37.16	20230524	56300	1.24	20240520	0.02	N	017390	5000	350 억		77148	N	N	1	N	00	N
47	20240524	110310	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	57100	0	3	0.00	120840200	2122	44.60	57000	57100	56700	74200	40000	57100	56946.23	1.54	0	605	57633	57366	56933	56666	56233	57500	56800	350	17100	5000	39970	100	1	5000000	2855	14.17	0.26	12	0.04	4029.00	221474.00	92100	20230517	-38.00	56300	20240520	1.42	64500	-11.47	20240104	56300	1.42	20240520	90700	-37.05	20230524	56300	1.42	20240520	0.02	N	017390	5000	350 억		77148	N	N	1	N	00	N
48	20240524	100313	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56900	-200	5	-0.35	80398800	1412	29.68	57000	57100	56700	74200	40000	57100	56939.43	1.54	0	103	57633	57366	56933	56666	56233	57500	56800	350	17100	5000	39970	100	1	5000000	2845	14.12	0.26	12	0.03	4029.00	221474.00	92100	20230517	-38.22	56300	20240520	1.07	64500	-11.78	20240104	56300	1.07	20240520	90700	-37.27	20230524	56300	1.07	20240520	0.02	N	017390	5000	350 억		77148	N	N	1	N	00	N
49	20240524	090312	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56800	-300	5	-0.53	8301000	146	3.07	57000	57000	56800	74200	40000	57100	56852.78	1.54	0	-24	57633	57366	56933	56666	56233	57500	56800	350	17100	5000	39970	100	1	5000000	2840	14.10	0.26	12	0.00	4029.00	221474.00	92100	20230517	-38.33	56300	20240520	0.89	64500	-11.94	20240104	56300	0.89	20240520	90700	-37.38	20230524	56300	0.89	20240520	0.02	N	017390	5000	350 억		77148	N	N	1	N	00	N
50	20240523	160309	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	57100	300	2	0.53	269541700	4740	69.69	56700	57200	56500	73800	39800	56800	56865.48	1.50	0	2227	57333	57066	56733	56466	56133	57200	56600	350	17000	5000	39760	100	1	5000000	2855	14.17	0.26	12	0.09	4029.00	221474.00	93000	20230516	-38.60	56300	20240520	1.42	64500	-11.47	20240104	56300	1.42	20240520	91600	-37.66	20230523	56300	1.42	20240520	0.03	N	017390	5000	350 억		74918	N	N	1	N	00	N
51	20240523	150312	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56900	100	2	0.18	254080800	4469	65.70	56700	57200	56500	73800	39800	56800	56854.18	1.50	0	1994	57333	57066	56733	56466	56133	57200	56600	350	17000	5000	39760	100	1	5000000	2845	14.12	0.26	12	0.09	4029.00	221474.00	93000	20230516	-38.82	56300	20240520	1.07	64500	-11.78	20240104	56300	1.07	20240520	91600	-37.88	20230523	56300	1.07	20240520	0.03	N	017390	5000	350 억		74918	N	N	3	N	00	N
52	20240523	140313	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	57000	200	2	0.35	175868000	3098	45.55	56700	57000	56500	73800	39800	56800	56768.13	1.50	0	1278	57333	57066	56733	56466	56133	57200	56600	350	17000	5000	39760	100	1	5000000	2850	14.15	0.26	12	0.06	4029.00	221474.00	93000	20230516	-38.71	56300	20240520	1.24	64500	-11.63	20240104	56300	1.24	20240520	91600	-37.77	20230523	56300	1.24	20240520	0.03	N	017390	5000	350 억		74918	N	N	3	N	00	N
53	20240523	130312	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56900	100	2	0.18	111392400	1964	28.87	56700	56900	56500	73800	39800	56800	56716.68	1.50	0	491	57333	57066	56733	56466	56133	57200	56600	350	17000	5000	39760	100	1	5000000	2845	14.12	0.26	12	0.04	4029.00	221474.00	93000	20230516	-38.82	56300	20240520	1.07	64500	-11.78	20240104	56300	1.07	20240520	91600	-37.88	20230523	56300	1.07	20240520	0.03	N	017390	5000	350 억		74918	N	N	3	N	00	N
54	20240523	120310	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56800	0	3	0.00	95830300	1690	24.85	56700	56900	56500	73800	39800	56800	56703.75	1.50	0	338	57333	57066	56733	56466	56133	57200	56600	350	17000	5000	39760	100	1	5000000	2840	14.10	0.26	12	0.03	4029.00	221474.00	93000	20230516	-38.92	56300	20240520	0.89	64500	-11.94	20240104	56300	0.89	20240520	91600	-37.99	20230523	56300	0.89	20240520	0.03	N	017390	5000	350 억		74918	N	N	3	N	00	N
55	20240523	110309	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56600	-200	5	-0.35	63584400	1122	16.50	56700	56800	56500	73800	39800	56800	56669.42	1.50	0	342	57333	57066	56733	56466	56133	57200	56600	350	17000	5000	39760	100	1	5000000	2830	14.05	0.26	12	0.02	4029.00	221474.00	93000	20230516	-39.14	56300	20240520	0.53	64500	-12.25	20240104	56300	0.53	20240520	91600	-38.21	20230523	56300	0.53	20240520	0.03	N	017390	5000	350 억		74918	N	N	3	N	00	N
56	20240523	100309	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56800	0	3	0.00	58488400	1032	15.17	56700	56800	56500	73800	39800	56800	56673.58	1.50	0	334	57333	57066	56733	56466	56133	57200	56600	350	17000	5000	39760	100	1	5000000	2840	14.10	0.26	12	0.02	4029.00	221474.00	93000	20230516	-38.92	56300	20240520	0.89	64500	-11.94	20240104	56300	0.89	20240520	91600	-37.99	20230523	56300	0.89	20240520	0.03	N	017390	5000	350 억		74918	N	N	3	N	00	N
57	20240523	090312	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56700	-100	5	-0.18	3062800	54	0.79	56700	56700	56700	73800	39800	56800	56700.00	1.50	0	-6	57333	57066	56733	56466	56133	57200	56600	350	17000	5000	39760	100	1	5000000	2835	14.07	0.26	12	0.00	4029.00	221474.00	93000	20230516	-39.03	56300	20240520	0.71	64500	-12.09	20240104	56300	0.71	20240520	91600	-38.10	20230523	56300	0.71	20240520	0.03	N	017390	5000	350 억		74918	N	N	3	N	00	N
58	20240522	160307	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56800	200	2	0.35	376846500	6641	99.76	56600	57000	56400	73500	39700	56600	56745.44	1.46	0	1739	56800	56700	56500	56400	56200	56750	56450	350	16900	5000	39620	100	1	5000000	2840	14.10	0.26	12	0.13	4029.00	221474.00	95000	20230515	-40.21	56300	20240520	0.89	64500	-11.94	20240104	56300	0.89	20240520	91600	-37.99	20230523	56300	0.89	20240520	0.03	N	017390	5000	350 억		73219	N	N	3	N	00	N
59	20240522	150310	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56800	200	2	0.35	362993500	6397	96.09	56600	57000	56400	73500	39700	56600	56744.33	1.46	0	1712	56800	56700	56500	56400	56200	56750	56450	350	16900	5000	39620	100	1	5000000	2840	14.10	0.26	12	0.13	4029.00	221474.00	95000	20230515	-40.21	56300	20240520	0.89	64500	-11.94	20240104	56300	0.89	20240520	91600	-37.99	20230523	56300	0.89	20240520	0.03	N	017390	5000	350 억		73219	N	N	2	N	00	N
60	20240522	140309	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56800	200	2	0.35	320547600	5650	84.87	56600	57000	56400	73500	39700	56600	56734.09	1.46	0	1824	56800	56700	56500	56400	56200	56750	56450	350	16900	5000	39620	100	1	5000000	2840	14.10	0.26	12	0.11	4029.00	221474.00	95000	20230515	-40.21	56300	20240520	0.89	64500	-11.94	20240104	56300	0.89	20240520	91600	-37.99	20230523	56300	0.89	20240520	0.03	N	017390	5000	350 억		73219	N	N	2	N	00	N
61	20240522	130309	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56700	100	2	0.18	272595300	4807	72.21	56600	57000	56400	73500	39700	56600	56707.99	1.46	0	1671	56800	56700	56500	56400	56200	56750	56450	350	16900	5000	39620	100	1	5000000	2835	14.07	0.26	12	0.10	4029.00	221474.00	95000	20230515	-40.32	56300	20240520	0.71	64500	-12.09	20240104	56300	0.71	20240520	91600	-38.10	20230523	56300	0.71	20240520	0.03	N	017390	5000	350 억		73219	N	N	2	N	00	N
62	20240522	120309	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56700	100	2	0.18	159154900	2811	42.23	56600	56800	56400	73500	39700	56600	56618.61	1.46	0	377	56800	56700	56500	56400	56200	56750	56450	350	16900	5000	39620	100	1	5000000	2835	14.07	0.26	12	0.06	4029.00	221474.00	95000	20230515	-40.32	56300	20240520	0.71	64500	-12.09	20240104	56300	0.71	20240520	91600	-38.10	20230523	56300	0.71	20240520	0.03	N	017390	5000	350 억		73219	N	N	2	N	00	N
63	20240522	110310	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56700	100	2	0.18	147985400	2614	39.27	56600	56800	56400	73500	39700	56600	56612.62	1.46	0	243	56800	56700	56500	56400	56200	56750	56450	350	16900	5000	39620	100	1	5000000	2835	14.07	0.26	12	0.05	4029.00	221474.00	95000	20230515	-40.32	56300	20240520	0.71	64500	-12.09	20240104	56300	0.71	20240520	91600	-38.10	20230523	56300	0.71	20240520	0.03	N	017390	5000	350 억		73219	N	N	2	N	00	N
64	20240522	100310	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56600	0	3	0.00	59282300	1049	15.76	56600	56600	56400	73500	39700	56600	56513.16	1.46	0	6	56800	56700	56500	56400	56200	56750	56450	350	16900	5000	39620	100	1	5000000	2830	14.05	0.26	12	0.02	4029.00	221474.00	95000	20230515	-40.42	56300	20240520	0.53	64500	-12.25	20240104	56300	0.53	20240520	91600	-38.21	20230523	56300	0.53	20240520	0.03	N	017390	5000	350 억		73219	N	N	2	N	00	N
65	20240522	090310	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56600	0	3	0.00	735800	13	0.20	56600	56600	56600	73500	39700	56600	56600.00	1.46	0	-8	56800	56700	56500	56400	56200	56750	56450	350	16900	5000	39620	100	1	5000000	2830	14.05	0.26	12	0.00	4029.00	221474.00	95000	20230515	-40.42	56300	20240520	0.53	64500	-12.25	20240104	56300	0.53	20240520	91600	-38.21	20230523	56300	0.53	20240520	0.03	N	017390	5000	350 억		73219	N	N	2	N	00	N
66	20240521	160307	55	60.00	KOSPI	신저가	전기.가스업	N	N	N	Y	60	N	56600	300	2	0.53	373893200	6627	41.91	56500	56600	56300	73100	39500	56300	56419.65	1.50	0	-1957	56966	56632	56466	56132	55966	56550	56050	350	16800	5000	39410	100	1	5000000	2830	14.05	0.26	12	0.13	4029.00	221474.00	96900	20230512	-41.59	56300	20240521	0.53	64500	-12.25	20240104	56300	0.53	20240521	91600	-38.21	20230523	56300	0.53	20240521	0.04	N	017390	5000	350 억		75181	N	N	2	N	00	N
67	20240521	150308	55	60.00	KOSPI	신저가	전기.가스업	N	N	N	Y	60	N	56500	200	2	0.36	344694400	6111	38.65	56500	56600	56300	73100	39500	56300	56405.56	1.50	0	-1896	56966	56632	56466	56132	55966	56550	56050	350	16800	5000	39410	100	1	5000000	2825	14.02	0.26	12	0.12	4029.00	221474.00	96900	20230512	-41.69	56300	20240521	0.36	64500	-12.40	20240104	56300	0.36	20240521	91600	-38.32	20230523	56300	0.36	20240521	0.04	N	017390	5000	350 억		75181	N	N	17	N	00	N
68	20240521	140308	55	60.00	KOSPI	신저가	전기.가스업	N	N	N	Y	60	N	56400	100	2	0.18	275725000	4890	30.93	56500	56500	56300	73100	39500	56300	56385.48	1.50	0	-1434	56966	56632	56466	56132	55966	56550	56050	350	16800	5000	39410	100	1	5000000	2820	14.00	0.25	12	0.10	4029.00	221474.00	96900	20230512	-41.80	56300	20240521	0.18	64500	-12.56	20240104	56300	0.18	20240521	91600	-38.43	20230523	56300	0.18	20240521	0.04	N	017390	5000	350 억		75181	N	N	17	N	00	N
69	20240521	130310	55	60.00	KOSPI	신저가	전기.가스업	N	N	N	Y	60	N	56400	100	2	0.18	247697000	4393	27.78	56500	56500	56300	73100	39500	56300	56384.48	1.50	0	-1457	56966	56632	56466	56132	55966	56550	56050	350	16800	5000	39410	100	1	5000000	2820	14.00	0.25	12	0.09	4029.00	221474.00	96900	20230512	-41.80	56300	20240521	0.18	64500	-12.56	20240104	56300	0.18	20240521	91600	-38.43	20230523	56300	0.18	20240521	0.04	N	017390	5000	350 억		75181	N	N	17	N	00	N
70	20240521	120309	55	60.00	KOSPI	신저가	전기.가스업	N	N	N	Y	60	N	56400	100	2	0.18	149888500	2656	16.80	56500	56500	56300	73100	39500	56300	56433.92	1.50	0	-1164	56966	56632	56466	56132	55966	56550	56050	350	16800	5000	39410	100	1	5000000	2820	14.00	0.25	12	0.05	4029.00	221474.00	96900	20230512	-41.80	56300	20240521	0.18	64500	-12.56	20240104	56300	0.18	20240521	91600	-38.43	20230523	56300	0.18	20240521	0.04	N	017390	5000	350 억		75181	N	N	17	N	00	N
71	20240521	110310	55	60.00	KOSPI	신저가	전기.가스업	N	N	N	Y	60	N	56400	100	2	0.18	128915200	2284	14.45	56500	56500	56300	73100	39500	56300	56442.73	1.50	0	-1238	56966	56632	56466	56132	55966	56550	56050	350	16800	5000	39410	100	1	5000000	2820	14.00	0.25	12	0.05	4029.00	221474.00	96900	20230512	-41.80	56300	20240521	0.18	64500	-12.56	20240104	56300	0.18	20240521	91600	-38.43	20230523	56300	0.18	20240521	0.04	N	017390	5000	350 억		75181	N	N	17	N	00	N
72	20240521	100310	55	60.00	KOSPI	신저가	전기.가스업	N	N	N	Y	60	N	56500	200	2	0.36	93511100	1656	10.47	56500	56500	56300	73100	39500	56300	56468.06	1.50	0	-1115	56966	56632	56466	56132	55966	56550	56050	350	16800	5000	39410	100	1	5000000	2825	14.02	0.26	12	0.03	4029.00	221474.00	96900	20230512	-41.69	56300	20240521	0.36	64500	-12.40	20240104	56300	0.36	20240521	91600	-38.32	20230523	56300	0.36	20240521	0.04	N	017390	5000	350 억		75181	N	N	17	N	00	N
73	20240521	090307	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56400	100	2	0.18	6549400	116	0.73	56500	56500	56400	73100	39500	56300	56460.34	1.50	0	-46	56966	56632	56466	56132	55966	56550	56050	350	16800	5000	39410	100	1	5000000	2820	14.00	0.25	12	0.00	4029.00	221474.00	96900	20230512	-41.80	56300	20240520	0.18	64500	-12.56	20240104	56300	0.18	20240520	91600	-38.43	20230523	56300	0.18	20240520	0.04	N	017390	5000	350 억		75181	N	N	17	N	00	N
74	20240517	160310	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56500	-200	5	-0.35	910685300	16082	121.70	56900	56900	56500	73700	39700	56700	56628.05	1.90	0	-7276	57433	57066	56833	56466	56233	56950	56350	350	17000	5000	39690	100	1	5000000	2825	14.02	0.26	12	0.32	4029.00	221474.00	103300	20230510	-45.30	56400	20240418	0.18	64500	-12.40	20240104	56400	0.18	20240418	92100	-38.65	20230517	56400	0.18	20240418	0.03	N	017390	5000	350 억		95083	N	N	5	N	00	N
75	20240517	150312	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56600	-100	5	-0.18	871017300	15380	116.39	56900	56900	56500	73700	39700	56700	56633.11	1.90	0	-7190	57433	57066	56833	56466	56233	56950	56350	350	17000	5000	39690	100	1	5000000	2830	14.05	0.26	12	0.31	4029.00	221474.00	103300	20230510	-45.21	56400	20240418	0.35	64500	-12.25	20240104	56400	0.35	20240418	92100	-38.55	20230517	56400	0.35	20240418	0.03	N	017390	5000	350 억		95083	N	N	5	N	00	N
76	20240517	140306	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56600	-100	5	-0.18	737435400	13016	98.50	56900	56900	56500	73700	39700	56700	56656.07	1.90	0	-5793	57433	57066	56833	56466	56233	56950	56350	350	17000	5000	39690	100	1	5000000	2830	14.05	0.26	12	0.26	4029.00	221474.00	103300	20230510	-45.21	56400	20240418	0.35	64500	-12.25	20240104	56400	0.35	20240418	92100	-38.55	20230517	56400	0.35	20240418	0.03	N	017390	5000	350 억		95083	N	N	5	N	00	N
77	20240517	130305	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56600	-100	5	-0.18	715431300	12627	95.56	56900	56900	56500	73700	39700	56700	56658.85	1.90	0	-5538	57433	57066	56833	56466	56233	56950	56350	350	17000	5000	39690	100	1	5000000	2830	14.05	0.26	12	0.25	4029.00	221474.00	103300	20230510	-45.21	56400	20240418	0.35	64500	-12.25	20240104	56400	0.35	20240418	92100	-38.55	20230517	56400	0.35	20240418	0.03	N	017390	5000	350 억		95083	N	N	5	N	00	N
78	20240517	120306	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56600	-100	5	-0.18	657922000	11610	87.86	56900	56900	56500	73700	39700	56700	56668.56	1.90	0	-5050	57433	57066	56833	56466	56233	56950	56350	350	17000	5000	39690	100	1	5000000	2830	14.05	0.26	12	0.23	4029.00	221474.00	103300	20230510	-45.21	56400	20240418	0.35	64500	-12.25	20240104	56400	0.35	20240418	92100	-38.55	20230517	56400	0.35	20240418	0.03	N	017390	5000	350 억		95083	N	N	5	N	00	N
79	20240517	110306	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56700	0	3	0.00	567582400	10014	75.78	56900	56900	56600	73700	39700	56700	56678.89	1.90	0	-3537	57433	57066	56833	56466	56233	56950	56350	350	17000	5000	39690	100	1	5000000	2835	14.07	0.26	12	0.20	4029.00	221474.00	103300	20230510	-45.11	56400	20240418	0.53	64500	-12.09	20240104	56400	0.53	20240418	92100	-38.44	20230517	56400	0.53	20240418	0.03	N	017390	5000	350 억		95083	N	N	5	N	00	N
80	20240517	100304	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56800	100	2	0.18	281449300	4965	37.57	56900	56900	56600	73700	39700	56700	56686.67	1.90	0	-1220	57433	57066	56833	56466	56233	56950	56350	350	17000	5000	39690	100	1	5000000	2840	14.10	0.26	12	0.10	4029.00	221474.00	103300	20230510	-45.01	56400	20240418	0.71	64500	-11.94	20240104	56400	0.71	20240418	92100	-38.33	20230517	56400	0.71	20240418	0.03	N	017390	5000	350 억		95083	N	N	5	N	00	N
81	20240517	090306	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56900	200	2	0.35	19911800	350	2.65	56900	56900	56800	73700	39700	56700	56890.86	1.90	0	-139	57433	57066	56833	56466	56233	56950	56350	350	17000	5000	39690	100	1	5000000	2845	14.12	0.26	12	0.01	4029.00	221474.00	103300	20230510	-44.92	56400	20240418	0.89	64500	-11.78	20240104	56400	0.89	20240418	92100	-38.22	20230517	56400	0.89	20240418	0.03	N	017390	5000	350 억		95083	N	N	5	N	00	N
82	20240516	160305	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56700	0	3	0.00	749050400	13203	92.05	57100	57200	56600	73700	39700	56700	56733.35	2.07	0	-8524	57300	57000	56800	56500	56300	56900	56400	350	17000	5000	39690	100	1	5000000	2835	14.07	0.26	12	0.26	4029.00	221474.00	103300	20230510	-45.11	56400	20240418	0.53	64500	-12.09	20240104	56400	0.53	20240418	93000	-39.03	20230516	56400	0.53	20240418	0.03	N	017390	5000	350 억		103607	N	N	5	N	00	N
83	20240516	150304	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56700	0	3	0.00	675687200	11909	83.02	57100	57200	56600	73700	39700	56700	56737.53	2.07	0	-7388	57300	57000	56800	56500	56300	56900	56400	350	17000	5000	39690	100	1	5000000	2835	14.07	0.26	12	0.24	4029.00	221474.00	103300	20230510	-45.11	56400	20240418	0.53	64500	-12.09	20240104	56400	0.53	20240418	93000	-39.03	20230516	56400	0.53	20240418	0.03	N	017390	5000	350 억		103607	N	N	53	N	00	N
84	20240516	140305	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56700	0	3	0.00	620208500	10930	76.20	57100	57200	56600	73700	39700	56700	56743.69	2.07	0	-6725	57300	57000	56800	56500	56300	56900	56400	350	17000	5000	39690	100	1	5000000	2835	14.07	0.26	12	0.22	4029.00	221474.00	103300	20230510	-45.11	56400	20240418	0.53	64500	-12.09	20240104	56400	0.53	20240418	93000	-39.03	20230516	56400	0.53	20240418	0.03	N	017390	5000	350 억		103607	N	N	53	N	00	N
85	20240516	130306	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56700	0	3	0.00	533440500	9398	65.52	57100	57200	56600	73700	39700	56700	56761.07	2.07	0	-6183	57300	57000	56800	56500	56300	56900	56400	350	17000	5000	39690	100	1	5000000	2835	14.07	0.26	12	0.19	4029.00	221474.00	103300	20230510	-45.11	56400	20240418	0.53	64500	-12.09	20240104	56400	0.53	20240418	93000	-39.03	20230516	56400	0.53	20240418	0.03	N	017390	5000	350 억		103607	N	N	53	N	00	N
86	20240516	120303	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56700	0	3	0.00	464107200	8175	56.99	57100	57200	56600	73700	39700	56700	56771.52	2.07	0	-5025	57300	57000	56800	56500	56300	56900	56400	350	17000	5000	39690	100	1	5000000	2835	14.07	0.26	12	0.16	4029.00	221474.00	103300	20230510	-45.11	56400	20240418	0.53	64500	-12.09	20240104	56400	0.53	20240418	93000	-39.03	20230516	56400	0.53	20240418	0.03	N	017390	5000	350 억		103607	N	N	53	N	00	N
87	20240516	110303	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56700	0	3	0.00	430344000	7579	52.84	57100	57200	56600	73700	39700	56700	56781.11	2.07	0	-4729	57300	57000	56800	56500	56300	56900	56400	350	17000	5000	39690	100	1	5000000	2835	14.07	0.26	12	0.15	4029.00	221474.00	103300	20230510	-45.11	56400	20240418	0.53	64500	-12.09	20240104	56400	0.53	20240418	93000	-39.03	20230516	56400	0.53	20240418	0.03	N	017390	5000	350 억		103607	N	N	53	N	00	N
88	20240516	100304	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56800	100	2	0.18	185506900	3261	22.73	57100	57200	56700	73700	39700	56700	56886.51	2.07	0	-1320	57300	57000	56800	56500	56300	56900	56400	350	17000	5000	39690	100	1	5000000	2840	14.10	0.26	12	0.07	4029.00	221474.00	103300	20230510	-45.01	56400	20240418	0.71	64500	-11.94	20240104	56400	0.71	20240418	93000	-38.92	20230516	56400	0.71	20240418	0.03	N	017390	5000	350 억		103607	N	N	53	N	00	N
89	20240516	090303	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	57000	300	2	0.53	25292000	443	3.09	57100	57100	57000	73700	39700	56700	57092.55	2.07	0	-83	57300	57000	56800	56500	56300	56900	56400	350	17000	5000	39690	100	1	5000000	2850	14.15	0.26	12	0.01	4029.00	221474.00	103300	20230510	-44.82	56400	20240418	1.06	64500	-11.63	20240104	56400	1.06	20240418	93000	-38.71	20230516	56400	1.06	20240418	0.03	N	017390	5000	350 억		103607	N	N	53	N	00	N
90	20240514	160306	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56700	-200	5	-0.35	813051000	14332	314.99	56900	57100	56600	73900	39900	56900	56729.77	2.31	0	-4774	57500	57200	57000	56700	56500	57100	56600	350	17000	5000	39830	100	1	5000000	2835	14.07	0.26	12	0.29	4029.00	221474.00	104300	20230508	-45.64	56400	20240418	0.53	64500	-12.09	20240104	56400	0.53	20240418	95000	-40.32	20230515	56400	0.53	20240418	0.02	N	017390	5000	350 억		115584	N	N	53	N	00	N
91	20240514	150308	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56800	-100	5	-0.18	794688300	14008	307.87	56900	57100	56600	73900	39900	56900	56731.03	2.31	0	-4601	57500	57200	57000	56700	56500	57100	56600	350	17000	5000	39830	100	1	5000000	2840	14.10	0.26	12	0.28	4029.00	221474.00	104300	20230508	-45.54	56400	20240418	0.71	64500	-11.94	20240104	56400	0.71	20240418	95000	-40.21	20230515	56400	0.71	20240418	0.02	N	017390	5000	350 억		115584	N	N	40	N	00	N
92	20240514	140306	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56700	-200	5	-0.35	571450600	10066	221.23	56900	57100	56600	73900	39900	56900	56770.38	2.31	0	-4074	57500	57200	57000	56700	56500	57100	56600	350	17000	5000	39830	100	1	5000000	2835	14.07	0.26	12	0.20	4029.00	221474.00	104300	20230508	-45.64	56400	20240418	0.53	64500	-12.09	20240104	56400	0.53	20240418	95000	-40.32	20230515	56400	0.53	20240418	0.02	N	017390	5000	350 억		115584	N	N	40	N	00	N
93	20240514	130307	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56900	0	3	0.00	463693700	8166	179.47	56900	57100	56600	73900	39900	56900	56783.46	2.31	0	-4080	57500	57200	57000	56700	56500	57100	56600	350	17000	5000	39830	100	1	5000000	2845	14.12	0.26	12	0.16	4029.00	221474.00	104300	20230508	-45.45	56400	20240418	0.89	64500	-11.78	20240104	56400	0.89	20240418	95000	-40.11	20230515	56400	0.89	20240418	0.02	N	017390	5000	350 억		115584	N	N	40	N	00	N
94	20240514	120307	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56900	0	3	0.00	396895100	6990	153.63	56900	57100	56600	73900	39900	56900	56780.41	2.31	0	-4037	57500	57200	57000	56700	56500	57100	56600	350	17000	5000	39830	100	1	5000000	2845	14.12	0.26	12	0.14	4029.00	221474.00	104300	20230508	-45.45	56400	20240418	0.89	64500	-11.78	20240104	56400	0.89	20240418	95000	-40.11	20230515	56400	0.89	20240418	0.02	N	017390	5000	350 억		115584	N	N	40	N	00	N
95	20240514	110306	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	57000	100	2	0.18	319899100	5635	123.85	56900	57100	56600	73900	39900	56900	56770.03	2.31	0	-3871	57500	57200	57000	56700	56500	57100	56600	350	17000	5000	39830	100	1	5000000	2850	14.15	0.26	12	0.11	4029.00	221474.00	104300	20230508	-45.35	56400	20240418	1.06	64500	-11.63	20240104	56400	1.06	20240418	95000	-40.00	20230515	56400	1.06	20240418	0.02	N	017390	5000	350 억		115584	N	N	40	N	00	N
96	20240514	100306	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56800	-100	5	-0.18	270501300	4766	104.75	56900	57100	56600	73900	39900	56900	56756.46	2.31	0	-3554	57500	57200	57000	56700	56500	57100	56600	350	17000	5000	39830	100	1	5000000	2840	14.10	0.26	12	0.10	4029.00	221474.00	104300	20230508	-45.54	56400	20240418	0.71	64500	-11.94	20240104	56400	0.71	20240418	95000	-40.21	20230515	56400	0.71	20240418	0.02	N	017390	5000	350 억		115584	N	N	40	N	00	N
97	20240514	090306	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	57000	100	2	0.18	6431700	113	2.48	56900	57000	56900	73900	39900	56900	56917.70	2.31	0	-24	57500	57200	57000	56700	56500	57100	56600	350	17000	5000	39830	100	1	5000000	2850	14.15	0.26	12	0.00	4029.00	221474.00	104300	20230508	-45.35	56400	20240418	1.06	64500	-11.63	20240104	56400	1.06	20240418	95000	-40.00	20230515	56400	1.06	20240418	0.02	N	017390	5000	350 억		115584	N	N	40	N	00	N
98	20240513	160307	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56900	-400	5	-0.70	258852500	4545	98.46	57300	57300	56800	74400	40200	57300	56953.25	2.36	0	-1577	57700	57500	57300	57100	56900	57400	57000	350	17100	5000	40110	100	1	5000000	2845	14.12	0.26	12	0.09	4029.00	221474.00	109900	20230504	-48.23	56400	20240418	0.89	64500	-11.78	20240104	56400	0.89	20240418	95000	-40.11	20230515	56400	0.89	20240418	0.02	N	017390	5000	350 억		117911	N	N	40	N	00	N
99	20240513	150307	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	57000	-300	5	-0.52	213709000	3752	81.28	57300	57300	56800	74400	40200	57300	56958.69	2.36	0	-1346	57700	57500	57300	57100	56900	57400	57000	350	17100	5000	40110	100	1	5000000	2850	14.15	0.26	12	0.08	4029.00	221474.00	109900	20230504	-48.13	56400	20240418	1.06	64500	-11.63	20240104	56400	1.06	20240418	95000	-40.00	20230515	56400	1.06	20240418	0.02	N	017390	5000	350 억		117911	N	N	0	N	00	N
100	20240513	140305	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	57000	-300	5	-0.52	169608200	2977	64.49	57300	57300	56800	74400	40200	57300	56972.86	2.36	0	-1215	57700	57500	57300	57100	56900	57400	57000	350	17100	5000	40110	100	1	5000000	2850	14.15	0.26	12	0.06	4029.00	221474.00	109900	20230504	-48.13	56400	20240418	1.06	64500	-11.63	20240104	56400	1.06	20240418	95000	-40.00	20230515	56400	1.06	20240418	0.02	N	017390	5000	350 억		117911	N	N	0	N	00	N
101	20240513	130305	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	57000	-300	5	-0.52	132802200	2330	50.48	57300	57300	56900	74400	40200	57300	56996.65	2.36	0	-742	57700	57500	57300	57100	56900	57400	57000	350	17100	5000	40110	100	1	5000000	2850	14.15	0.26	12	0.05	4029.00	221474.00	109900	20230504	-48.13	56400	20240418	1.06	64500	-11.63	20240104	56400	1.06	20240418	95000	-40.00	20230515	56400	1.06	20240418	0.02	N	017390	5000	350 억		117911	N	N	0	N	00	N
102	20240513	120307	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	57000	-300	5	-0.52	100639600	1765	38.24	57300	57300	56900	74400	40200	57300	57019.60	2.36	0	-622	57700	57500	57300	57100	56900	57400	57000	350	17100	5000	40110	100	1	5000000	2850	14.15	0.26	12	0.04	4029.00	221474.00	109900	20230504	-48.13	56400	20240418	1.06	64500	-11.63	20240104	56400	1.06	20240418	95000	-40.00	20230515	56400	1.06	20240418	0.02	N	017390	5000	350 억		117911	N	N	0	N	00	N
103	20240513	110306	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	57000	-300	5	-0.52	68398500	1199	25.97	57300	57300	56900	74400	40200	57300	57046.29	2.36	0	-438	57700	57500	57300	57100	56900	57400	57000	350	17100	5000	40110	100	1	5000000	2850	14.15	0.26	12	0.02	4029.00	221474.00	109900	20230504	-48.13	56400	20240418	1.06	64500	-11.63	20240104	56400	1.06	20240418	95000	-40.00	20230515	56400	1.06	20240418	0.02	N	017390	5000	350 억		117911	N	N	0	N	00	N
104	20240513	100307	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	57100	-200	5	-0.35	44244700	775	16.79	57300	57300	56900	74400	40200	57300	57089.94	2.36	0	-314	57700	57500	57300	57100	56900	57400	57000	350	17100	5000	40110	100	1	5000000	2855	14.17	0.26	12	0.02	4029.00	221474.00	109900	20230504	-48.04	56400	20240418	1.24	64500	-11.47	20240104	56400	1.24	20240418	95000	-39.89	20230515	56400	1.24	20240418	0.02	N	017390	5000	350 억		117911	N	N	0	N	00	N
105	20240513	090306	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	57300	0	3	0.00	1031400	18	0.39	57300	57300	57300	74400	40200	57300	57300.00	2.36	0	-15	57700	57500	57300	57100	56900	57400	57000	350	17100	5000	40110	100	1	5000000	2865	14.22	0.26	12	0.00	4029.00	221474.00	109900	20230504	-47.86	56400	20240418	1.60	64500	-11.16	20240104	56400	1.60	20240418	95000	-39.68	20230515	56400	1.60	20240418	0.02	N	017390	5000	350 억		117911	N	N	0	N	00	N
106	20240510	160259	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	57300	200	2	0.35	263362600	4598	82.49	57400	57500	57100	74200	40000	57100	57277.63	2.35	0	836	57833	57466	57233	56866	56633	57350	56750	350	17100	5000	39970	100	1	5000000	2865	14.22	0.26	12	0.09	4029.00	221474.00	117400	20230503	-51.19	56400	20240418	1.60	64500	-11.16	20240104	56400	1.60	20240418	103300	-44.53	20230510	56400	1.60	20240418	0.01	N	017390	5000	350 억		117518	N	N	0	N	00	N
107	20240510	150300	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	57100	0	3	0.00	257077500	4488	80.52	57400	57500	57100	74200	40000	57100	57281.08	2.35	0	852	57833	57466	57233	56866	56633	57350	56750	350	17100	5000	39970	100	1	5000000	2855	14.17	0.26	12	0.09	4029.00	221474.00	117400	20230503	-51.36	56400	20240418	1.24	64500	-11.47	20240104	56400	1.24	20240418	103300	-44.72	20230510	56400	1.24	20240418	0.01	N	017390	5000	350 억		117518	N	N	0	N	00	N
108	20240510	140301	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	57300	200	2	0.35	189190700	3301	59.22	57400	57500	57100	74200	40000	57100	57313.15	2.35	0	1046	57833	57466	57233	56866	56633	57350	56750	350	17100	5000	39970	100	1	5000000	2865	14.22	0.26	12	0.07	4029.00	221474.00	117400	20230503	-51.19	56400	20240418	1.60	64500	-11.16	20240104	56400	1.60	20240418	103300	-44.53	20230510	56400	1.60	20240418	0.01	N	017390	5000	350 억		117518	N	N	0	N	00	N
109	20240510	130300	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	57400	300	2	0.53	176100200	3073	55.13	57400	57500	57100	74200	40000	57100	57305.63	2.35	0	946	57833	57466	57233	56866	56633	57350	56750	350	17100	5000	39970	100	1	5000000	2870	14.25	0.26	12	0.06	4029.00	221474.00	117400	20230503	-51.11	56400	20240418	1.77	64500	-11.01	20240104	56400	1.77	20240418	103300	-44.43	20230510	56400	1.77	20240418	0.01	N	017390	5000	350 억		117518	N	N	0	N	00	N
110	20240510	120258	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	57400	300	2	0.53	154208500	2691	48.28	57400	57500	57100	74200	40000	57100	57305.28	2.35	0	906	57833	57466	57233	56866	56633	57350	56750	350	17100	5000	39970	100	1	5000000	2870	14.25	0.26	12	0.05	4029.00	221474.00	117400	20230503	-51.11	56400	20240418	1.77	64500	-11.01	20240104	56400	1.77	20240418	103300	-44.43	20230510	56400	1.77	20240418	0.01	N	017390	5000	350 억		117518	N	N	0	N	00	N
111	20240510	110258	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	57400	300	2	0.53	140772400	2457	44.08	57400	57500	57100	74200	40000	57100	57294.42	2.35	0	864	57833	57466	57233	56866	56633	57350	56750	350	17100	5000	39970	100	1	5000000	2870	14.25	0.26	12	0.05	4029.00	221474.00	117400	20230503	-51.11	56400	20240418	1.77	64500	-11.01	20240104	56400	1.77	20240418	103300	-44.43	20230510	56400	1.77	20240418	0.01	N	017390	5000	350 억		117518	N	N	0	N	00	N
112	20240510	100259	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	57400	300	2	0.53	66069300	1154	20.70	57400	57400	57100	74200	40000	57100	57252.43	2.35	0	286	57833	57466	57233	56866	56633	57350	56750	350	17100	5000	39970	100	1	5000000	2870	14.25	0.26	12	0.02	4029.00	221474.00	117400	20230503	-51.11	56400	20240418	1.77	64500	-11.01	20240104	56400	1.77	20240418	103300	-44.43	20230510	56400	1.77	20240418	0.01	N	017390	5000	350 억		117518	N	N	0	N	00	N
113	20240510	090300	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	57300	200	2	0.35	3783400	66	1.18	57400	57400	57200	74200	40000	57100	57324.24	2.35	0	8	57833	57466	57233	56866	56633	57350	56750	350	17100	5000	39970	100	1	5000000	2865	14.22	0.26	12	0.00	4029.00	221474.00	117400	20230503	-51.19	56400	20240418	1.60	64500	-11.16	20240104	56400	1.60	20240418	103300	-44.53	20230510	56400	1.60	20240418	0.01	N	017390	5000	350 억		117518	N	N	0	N	00	N
114	20240509	160304	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	57100	100	2	0.18	313553900	5469	119.38	57200	57600	57000	74100	39900	57000	57333.11	2.34	0	775	57333	57166	57033	56866	56733	57100	56800	350	17100	5000	39900	100	1	5000000	2855	14.17	0.26	12	0.11	4029.00	221474.00	129100	20230502	-55.77	56400	20240418	1.24	64500	-11.47	20240104	56400	1.24	20240418	103300	-44.72	20230510	56400	1.24	20240418	0.01	N	017390	5000	350 억		116751	N	N	0	N	00	N
115	20240509	150305	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	57000	0	3	0.00	302693400	5279	115.24	57200	57600	57000	74100	39900	57000	57339.28	2.34	0	840	57333	57166	57033	56866	56733	57100	56800	350	17100	5000	39900	100	1	5000000	2850	14.15	0.26	12	0.11	4029.00	221474.00	129100	20230502	-55.85	56400	20240418	1.06	64500	-11.63	20240104	56400	1.06	20240418	103300	-44.82	20230510	56400	1.06	20240418	0.01	N	017390	5000	350 억		116751	N	N	0	N	00	N
116	20240509	140301	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	57300	300	2	0.53	265501400	4628	101.03	57200	57600	57100	74100	39900	57000	57368.66	2.34	0	907	57333	57166	57033	56866	56733	57100	56800	350	17100	5000	39900	100	1	5000000	2865	14.22	0.26	12	0.09	4029.00	221474.00	129100	20230502	-55.62	56400	20240418	1.60	64500	-11.16	20240104	56400	1.60	20240418	103300	-44.53	20230510	56400	1.60	20240418	0.01	N	017390	5000	350 억		116751	N	N	0	N	00	N
117	20240509	130301	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	57400	400	2	0.70	254554700	4437	96.86	57200	57600	57100	74100	39900	57000	57371.07	2.34	0	929	57333	57166	57033	56866	56733	57100	56800	350	17100	5000	39900	100	1	5000000	2870	14.25	0.26	12	0.09	4029.00	221474.00	129100	20230502	-55.54	56400	20240418	1.77	64500	-11.01	20240104	56400	1.77	20240418	103300	-44.43	20230510	56400	1.77	20240418	0.01	N	017390	5000	350 억		116751	N	N	0	N	00	N
118	20240509	120300	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	57400	400	2	0.70	209029900	3643	79.52	57200	57600	57100	74100	39900	57000	57378.71	2.34	0	965	57333	57166	57033	56866	56733	57100	56800	350	17100	5000	39900	100	1	5000000	2870	14.25	0.26	12	0.07	4029.00	221474.00	129100	20230502	-55.54	56400	20240418	1.77	64500	-11.01	20240104	56400	1.77	20240418	103300	-44.43	20230510	56400	1.77	20240418	0.01	N	017390	5000	350 억		116751	N	N	0	N	00	N
119	20240509	110256	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	57600	600	2	1.05	173788600	3030	66.14	57200	57600	57100	74100	39900	57000	57356.21	2.34	0	913	57333	57166	57033	56866	56733	57100	56800	350	17100	5000	39900	100	1	5000000	2880	14.30	0.26	12	0.06	4029.00	221474.00	129100	20230502	-55.38	56400	20240418	2.13	64500	-10.70	20240104	56400	2.13	20240418	103300	-44.24	20230510	56400	2.13	20240418	0.01	N	017390	5000	350 억		116751	N	N	0	N	00	N
120	20240509	100257	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	57200	200	2	0.35	66705400	1166	25.45	57200	57300	57100	74100	39900	57000	57209.11	2.34	0	290	57333	57166	57033	56866	56733	57100	56800	350	17100	5000	39900	100	1	5000000	2860	14.20	0.26	12	0.02	4029.00	221474.00	129100	20230502	-55.69	56400	20240418	1.42	64500	-11.32	20240104	56400	1.42	20240418	103300	-44.63	20230510	56400	1.42	20240418	0.01	N	017390	5000	350 억		116751	N	N	0	N	00	N
121	20240509	090256	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	57200	200	2	0.35	8238600	144	3.14	57200	57300	57200	74100	39900	57000	57215.49	2.34	0	51	57333	57166	57033	56866	56733	57100	56800	350	17100	5000	39900	100	1	5000000	2860	14.20	0.26	12	0.00	4029.00	221474.00	129100	20230502	-55.69	56400	20240418	1.42	64500	-11.32	20240104	56400	1.42	20240418	103300	-44.63	20230510	56400	1.42	20240418	0.01	N	017390	5000	350 억		116751	N	N	0	N	00	N
122	20240508	160255	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	57000	100	2	0.18	261000200	4581	115.92	57100	57200	56900	73900	39900	56900	56974.50	2.33	0	1040	57366	57132	56966	56732	56566	57050	56650	350	17000	5000	39830	100	1	5000000	2850	14.15	0.26	12	0.09	4029.00	221474.00	145600	20230428	-60.85	56400	20240418	1.06	64500	-11.63	20240104	56400	1.06	20240418	104300	-45.35	20230508	56400	1.06	20240418	0.01	N	017390	5000	350 억		116303	N	N	0	N	00	N
123	20240508	150258	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	57000	100	2	0.18	252393300	4430	112.10	57100	57200	56900	73900	39900	56900	56973.66	2.33	0	1044	57366	57132	56966	56732	56566	57050	56650	350	17000	5000	39830	100	1	5000000	2850	14.15	0.26	12	0.09	4029.00	221474.00	145600	20230428	-60.85	56400	20240418	1.06	64500	-11.63	20240104	56400	1.06	20240418	104300	-45.35	20230508	56400	1.06	20240418	0.01	N	017390	5000	350 억		116303	N	N	0	N	00	N
124	20240508	140254	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	57000	100	2	0.18	199200400	3496	88.46	57100	57200	56900	73900	39900	56900	56979.52	2.33	0	878	57366	57132	56966	56732	56566	57050	56650	350	17000	5000	39830	100	1	5000000	2850	14.15	0.26	12	0.07	4029.00	221474.00	145600	20230428	-60.85	56400	20240418	1.06	64500	-11.63	20240104	56400	1.06	20240418	104300	-45.35	20230508	56400	1.06	20240418	0.01	N	017390	5000	350 억		116303	N	N	0	N	00	N
125	20240508	130252	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	57000	100	2	0.18	171327700	3007	76.09	57100	57200	56900	73900	39900	56900	56976.29	2.33	0	793	57366	57132	56966	56732	56566	57050	56650	350	17000	5000	39830	100	1	5000000	2850	14.15	0.26	12	0.06	4029.00	221474.00	145600	20230428	-60.85	56400	20240418	1.06	64500	-11.63	20240104	56400	1.06	20240418	104300	-45.35	20230508	56400	1.06	20240418	0.01	N	017390	5000	350 억		116303	N	N	0	N	00	N
126	20240508	120255	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56900	0	3	0.00	138202600	2426	61.39	57100	57200	56900	73900	39900	56900	56967.27	2.33	0	786	57366	57132	56966	56732	56566	57050	56650	350	17000	5000	39830	100	1	5000000	2845	14.12	0.26	12	0.05	4029.00	221474.00	145600	20230428	-60.92	56400	20240418	0.89	64500	-11.78	20240104	56400	0.89	20240418	104300	-45.45	20230508	56400	0.89	20240418	0.01	N	017390	5000	350 억		116303	N	N	0	N	00	N
127	20240508	110320	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	57000	100	2	0.18	72196900	1267	32.06	57100	57200	56900	73900	39900	56900	56982.56	2.33	0	382	57366	57132	56966	56732	56566	57050	56650	350	17000	5000	39830	100	1	5000000	2850	14.15	0.26	12	0.03	4029.00	221474.00	145600	20230428	-60.85	56400	20240418	1.06	64500	-11.63	20240104	56400	1.06	20240418	104300	-45.35	20230508	56400	1.06	20240418	0.01	N	017390	5000	350 억		116303	N	N	0	N	00	N
128	20240508	100259	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56900	0	3	0.00	34127600	599	15.16	57100	57200	56900	73900	39900	56900	56974.29	2.33	0	30	57366	57132	56966	56732	56566	57050	56650	350	17000	5000	39830	100	1	5000000	2845	14.12	0.26	12	0.01	4029.00	221474.00	145600	20230428	-60.92	56400	20240418	0.89	64500	-11.78	20240104	56400	0.89	20240418	104300	-45.45	20230508	56400	0.89	20240418	0.01	N	017390	5000	350 억		116303	N	N	0	N	00	N
129	20240508	090255	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	57000	100	2	0.18	3086100	54	1.37	57100	57200	57000	73900	39900	56900	57150.00	2.33	0	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	145600	20230428	-60.85	56400	20240418	1.06	64500	-11.63	20240104	56400	1.06	20240418	104300	-45.35	20230508	56400	1.06	20240418	0.01	N	017390	5000	350 억		116303	N	N	0	N	00	N
130	20240503	160301	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	57000	100	2	0.18	184581500	3247	83.34	57000	57100	56700	73900	39900	56900	56844.43	2.34	0	-184	57433	57166	56933	56666	56433	57050	56550	350	17000	5000	39830	100	1	5000000	2850	14.15	0.26	12	0.06	4029.00	221474.00	161000	20230426	-64.60	56400	20240418	1.06	64500	-11.63	20240104	56400	1.06	20240418	117400	-51.45	20230503	56400	1.06	20240418	0.01	N	017390	5000	350 억		117148	N	N	1	N	00	N
131	20240503	150301	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56900	0	3	0.00	173414900	3051	78.31	57000	57100	56700	73900	39900	56900	56838.71	2.34	0	-159	57433	57166	56933	56666	56433	57050	56550	350	17000	5000	39830	100	1	5000000	2845	14.12	0.26	12	0.06	4029.00	221474.00	161000	20230426	-64.66	56400	20240418	0.89	64500	-11.78	20240104	56400	0.89	20240418	117400	-51.53	20230503	56400	0.89	20240418	0.01	N	017390	5000	350 억		117148	N	N	5	N	00	N
132	20240503	140301	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56800	-100	5	-0.18	135904600	2391	61.37	57000	57100	56700	73900	39900	56900	56840.07	2.34	0	-72	57433	57166	56933	56666	56433	57050	56550	350	17000	5000	39830	100	1	5000000	2840	14.10	0.26	12	0.05	4029.00	221474.00	161000	20230426	-64.72	56400	20240418	0.71	64500	-11.94	20240104	56400	0.71	20240418	117400	-51.62	20230503	56400	0.71	20240418	0.01	N	017390	5000	350 억		117148	N	N	5	N	00	N
133	20240503	130302	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56900	0	3	0.00	93396200	1643	42.17	57000	57100	56700	73900	39900	56900	56844.92	2.34	0	-71	57433	57166	56933	56666	56433	57050	56550	350	17000	5000	39830	100	1	5000000	2845	14.12	0.26	12	0.03	4029.00	221474.00	161000	20230426	-64.66	56400	20240418	0.89	64500	-11.78	20240104	56400	0.89	20240418	117400	-51.53	20230503	56400	0.89	20240418	0.01	N	017390	5000	350 억		117148	N	N	5	N	00	N
134	20240503	120302	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56800	-100	5	-0.18	89072900	1567	40.22	57000	57100	56700	73900	39900	56900	56842.95	2.34	0	-21	57433	57166	56933	56666	56433	57050	56550	350	17000	5000	39830	100	1	5000000	2840	14.10	0.26	12	0.03	4029.00	221474.00	161000	20230426	-64.72	56400	20240418	0.71	64500	-11.94	20240104	56400	0.71	20240418	117400	-51.62	20230503	56400	0.71	20240418	0.01	N	017390	5000	350 억		117148	N	N	5	N	00	N
135	20240503	110300	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56800	-100	5	-0.18	73042600	1285	32.98	57000	57100	56700	73900	39900	56900	56842.49	2.34	0	-12	57433	57166	56933	56666	56433	57050	56550	350	17000	5000	39830	100	1	5000000	2840	14.10	0.26	12	0.03	4029.00	221474.00	161000	20230426	-64.72	56400	20240418	0.71	64500	-11.94	20240104	56400	0.71	20240418	117400	-51.62	20230503	56400	0.71	20240418	0.01	N	017390	5000	350 억		117148	N	N	5	N	00	N
136	20240503	100259	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	57000	100	2	0.18	14130500	248	6.37	57000	57100	56900	73900	39900	56900	56977.82	2.34	0	-27	57433	57166	56933	56666	56433	57050	56550	350	17000	5000	39830	100	1	5000000	2850	14.15	0.26	12	0.00	4029.00	221474.00	161000	20230426	-64.60	56400	20240418	1.06	64500	-11.63	20240104	56400	1.06	20240418	117400	-51.45	20230503	56400	1.06	20240418	0.01	N	017390	5000	350 억		117148	N	N	5	N	00	N
137	20240503	090259	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	57000	100	2	0.18	114000	2	0.05	57000	57000	57000	73900	39900	56900	57000.00	2.34	0	0	57433	57166	56933	56666	56433	57050	56550	350	17000	5000	39830	100	1	5000000	2850	14.15	0.26	12	0.00	4029.00	221474.00	161000	20230426	-64.60	56400	20240418	1.06	64500	-11.63	20240104	56400	1.06	20240418	117400	-51.45	20230503	56400	1.06	20240418	0.01	N	017390	5000	350 억		117148	N	N	5	N	00	N
138	20240502	160258	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56900	-300	5	-0.52	220406700	3877	79.76	57200	57200	56700	74300	40100	57200	56849.08	2.36	0	-322	57533	57366	57133	56966	56733	57450	57050	350	17100	5000	40040	100	1	5000000	2845	14.12	0.26	12	0.08	4029.00	221474.00	229500	20230425	-75.21	56400	20240418	0.89	64500	-11.78	20240104	56400	0.89	20240418	129100	-55.93	20230502	56400	0.89	20240418	0.01	N	017390	5000	350 억		117833	N	N	5	N	00	N
139	20240502	150300	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56800	-400	5	-0.70	183181700	3222	66.28	57200	57200	56700	74300	40100	57200	56853.41	2.36	0	-278	57533	57366	57133	56966	56733	57450	57050	350	17100	5000	40040	100	1	5000000	2840	14.10	0.26	12	0.06	4029.00	221474.00	229500	20230425	-75.25	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		117833	N	N	0	N	00	N
140	20240502	140258	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56800	-400	5	-0.70	161578100	2842	58.47	57200	57200	56700	74300	40100	57200	56853.66	2.36	0	-262	57533	57366	57133	56966	56733	57450	57050	350	17100	5000	40040	100	1	5000000	2840	14.10	0.26	12	0.06	4029.00	221474.00	229500	20230425	-75.25	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		117833	N	N	0	N	00	N
141	20240502	130257	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	57000	-200	5	-0.35	133566000	2349	48.32	57200	57200	56700	74300	40100	57200	56860.79	2.36	0	-262	57533	57366	57133	56966	56733	57450	57050	350	17100	5000	40040	100	1	5000000	2850	14.15	0.26	12	0.05	4029.00	221474.00	229500	20230425	-75.16	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		117833	N	N	0	N	00	N
142	20240502	120257	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56800	-400	5	-0.70	126167000	2219	45.65	57200	57200	56700	74300	40100	57200	56857.59	2.36	0	-262	57533	57366	57133	56966	56733	57450	57050	350	17100	5000	40040	100	1	5000000	2840	14.10	0.26	12	0.04	4029.00	221474.00	229500	20230425	-75.25	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		117833	N	N	0	N	00	N
143	20240502	110256	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56700	-500	5	-0.87	98622200	1734	35.67	57200	57200	56700	74300	40100	57200	56875.55	2.36	0	-260	57533	57366	57133	56966	56733	57450	57050	350	17100	5000	40040	100	1	5000000	2835	14.07	0.26	12	0.03	4029.00	221474.00	229500	20230425	-75.29	56400	20240418	0.53	64500	-12.09	20240104	56400	0.53	20240418	129100	-56.08	20230502	56400	0.53	20240418	0.01	N	017390	5000	350 억		117833	N	N	0	N	00	N
144	20240502	100257	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56900	-300	5	-0.52	51864900	911	18.74	57200	57200	56800	74300	40100	57200	56931.83	2.36	0	44	57533	57366	57133	56966	56733	57450	57050	350	17100	5000	40040	100	1	5000000	2845	14.12	0.26	12	0.02	4029.00	221474.00	229500	20230425	-75.21	56400	20240418	0.89	64500	-11.78	20240104	56400	0.89	20240418	129100	-55.93	20230502	56400	0.89	20240418	0.01	N	017390	5000	350 억		117833	N	N	0	N	00	N
145	20240502	090256	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	57100	-100	5	-0.17	5716900	100	2.06	57200	57200	57100	74300	40100	57200	57169.00	2.36	0	-41	57533	57366	57133	56966	56733	57450	57050	350	17100	5000	40040	100	1	5000000	2855	14.17	0.26	12	0.00	4029.00	221474.00	229500	20230425	-75.12	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		117833	N	N	0	N	00	N