KissMeData/005090/price/prices-20240401.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

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	160209	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	24650	-300	5	-1.20	2009675550	82008	55.30	24900	25000	24350	32400	17500	24950	24505.81	3.83	10952	26450	25700	25250	24500	24050	25475	24275	734	7450	5000	18460	50	1	14409333	3552	8.56	0.49	12	0.57	2879.00	49924.00	31500	20230424	-21.75	21600	20240404	14.12	27150	-9.21	20240102	21600	14.12	20240404	30100	-18.11	20230502	21600	14.12	20240404	0.70	N	005090	5000	733 억	551696	N	N	55	N	N
3	20240430	150208	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	24500	-450	5	-1.80	1911381550	78005	52.60	24900	25000	24350	32400	17500	24950	24503.32	3.83	9665	26450	25700	25250	24500	24050	25475	24275	734	7450	5000	18460	50	1	14409333	3530	8.51	0.49	12	0.54	2879.00	49924.00	31500	20230424	-22.22	21600	20240404	13.43	27150	-9.76	20240102	21600	13.43	20240404	30100	-18.60	20230502	21600	13.43	20240404	0.70	N	005090	5000	733 억	551696	N	N	284	N	N
4	20240430	140208	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	24450	-500	5	-2.00	1433495300	58464	39.42	24900	25000	24350	32400	17500	24950	24519.28	3.83	-2945	26450	25700	25250	24500	24050	25475	24275	734	7450	5000	18460	50	1	14409333	3523	8.49	0.49	12	0.41	2879.00	49924.00	31500	20230424	-22.38	21600	20240404	13.19	27150	-9.94	20240102	21600	13.19	20240404	30100	-18.77	20230502	21600	13.19	20240404	0.70	N	005090	5000	733 억	551696	N	N	284	N	N
5	20240430	130208	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	24350	-600	5	-2.40	1305967250	53239	35.90	24900	25000	24350	32400	17500	24950	24530.27	3.83	-2878	26450	25700	25250	24500	24050	25475	24275	734	7450	5000	18460	50	1	14409333	3509	8.46	0.49	12	0.37	2879.00	49924.00	31500	20230424	-22.70	21600	20240404	12.73	27150	-10.31	20240102	21600	12.73	20240404	30100	-19.10	20230502	21600	12.73	20240404	0.70	N	005090	5000	733 억	551696	N	N	284	N	N
6	20240430	120209	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	24450	-500	5	-2.00	1202802700	49012	33.05	24900	25000	24350	32400	17500	24950	24540.98	3.83	-2069	26450	25700	25250	24500	24050	25475	24275	734	7450	5000	18460	50	1	14409333	3523	8.49	0.49	12	0.34	2879.00	49924.00	31500	20230424	-22.38	21600	20240404	13.19	27150	-9.94	20240102	21600	13.19	20240404	30100	-18.77	20230502	21600	13.19	20240404	0.70	N	005090	5000	733 억	551696	N	N	284	N	N
7	20240430	110208	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	24450	-500	5	-2.00	919808300	37412	25.23	24900	25000	24400	32400	17500	24950	24585.92	3.83	25	26450	25700	25250	24500	24050	25475	24275	734	7450	5000	18460	50	1	14409333	3523	8.49	0.49	12	0.26	2879.00	49924.00	31500	20230424	-22.38	21600	20240404	13.19	27150	-9.94	20240102	21600	13.19	20240404	30100	-18.77	20230502	21600	13.19	20240404	0.70	N	005090	5000	733 억	551696	N	N	284	N	N
8	20240430	100206	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	24500	-450	5	-1.80	694503700	28203	19.02	24900	25000	24450	32400	17500	24950	24625.17	3.83	3486	26450	25700	25250	24500	24050	25475	24275	734	7450	5000	18460	50	1	14409333	3530	8.51	0.49	12	0.20	2879.00	49924.00	31500	20230424	-22.22	21600	20240404	13.43	27150	-9.76	20240102	21600	13.43	20240404	30100	-18.60	20230502	21600	13.43	20240404	0.70	N	005090	5000	733 억	551696	N	N	284	N	N
9	20240430	090213	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	24950	0	3	0.00	91543100	3677	2.48	24900	24950	24800	32400	17500	24950	24896.14	3.83	1862	26450	25700	25250	24500	24050	25475	24275	734	7450	5000	18460	50	1	14409333	3595	8.67	0.50	12	0.03	2879.00	49924.00	31500	20230424	-20.79	21600	20240404	15.51	27150	-8.10	20240102	21600	15.51	20240404	30100	-17.11	20230502	21600	15.51	20240404	0.70	N	005090	5000	733 억	551696	N	N	284	N	N
10	20240429	160207	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	24950	-850	5	-3.29	3681727050	146037	268.09	25850	26000	24800	33500	18100	25800	25211.60	3.66	25127	26466	26132	25816	25482	25166	25975	25325	734	7700	5000	19090	50	1	14409333	3595	8.67	0.50	12	1.01	2879.00	49924.00	31500	20230424	-20.79	21600	20240404	15.51	27150	-8.10	20240102	21600	15.51	20240404	30100	-17.11	20230502	21600	15.51	20240404	0.71	N	005090	5000	733 억	527761	N	N	284	N	N
11	20240429	150208	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	24900	-900	5	-3.49	3423775900	135700	249.11	25850	26000	24800	33500	18100	25800	25230.48	3.66	23809	26466	26132	25816	25482	25166	25975	25325	734	7700	5000	19090	50	1	14409333	3588	8.65	0.50	12	0.94	2879.00	49924.00	31500	20230424	-20.95	21600	20240404	15.28	27150	-8.29	20240102	21600	15.28	20240404	30100	-17.28	20230502	21600	15.28	20240404	0.71	N	005090	5000	733 억	527761	N	N	4	N	N
12	20240429	140207	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	25050	-750	5	-2.91	2895698250	114530	210.25	25850	26000	24900	33500	18100	25800	25283.32	3.66	21823	26466	26132	25816	25482	25166	25975	25325	734	7700	5000	19090	50	1	14409333	3610	8.70	0.50	12	0.79	2879.00	49924.00	31500	20230424	-20.48	21600	20240404	15.97	27150	-7.73	20240102	21600	15.97	20240404	30100	-16.78	20230502	21600	15.97	20240404	0.71	N	005090	5000	733 억	527761	N	N	4	N	N
13	20240429	130208	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	25400	-400	5	-1.55	1813477100	71407	131.09	25850	26000	25100	33500	18100	25800	25396.35	3.66	13067	26466	26132	25816	25482	25166	25975	25325	734	7700	5000	19090	50	1	14409333	3660	8.82	0.51	12	0.50	2879.00	49924.00	31500	20230424	-19.37	21600	20240404	17.59	27150	-6.45	20240102	21600	17.59	20240404	30100	-15.61	20230502	21600	17.59	20240404	0.71	N	005090	5000	733 억	527761	N	N	4	N	N
14	20240429	120208	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	25300	-500	5	-1.94	1464034900	57563	105.67	25850	26000	25150	33500	18100	25800	25433.61	3.66	9000	26466	26132	25816	25482	25166	25975	25325	734	7700	5000	19090	50	1	14409333	3646	8.79	0.51	12	0.40	2879.00	49924.00	31500	20230424	-19.68	21600	20240404	17.13	27150	-6.81	20240102	21600	17.13	20240404	30100	-15.95	20230502	21600	17.13	20240404	0.71	N	005090	5000	733 억	527761	N	N	4	N	N
15	20240429	110208	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	25350	-450	5	-1.74	1016648700	39869	73.19	25850	26000	25150	33500	18100	25800	25499.73	3.66	6649	26466	26132	25816	25482	25166	25975	25325	734	7700	5000	19090	50	1	14409333	3653	8.81	0.51	12	0.28	2879.00	49924.00	31500	20230424	-19.52	21600	20240404	17.36	27150	-6.63	20240102	21600	17.36	20240404	30100	-15.78	20230502	21600	17.36	20240404	0.71	N	005090	5000	733 억	527761	N	N	4	N	N
16	20240429	100207	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	25650	-150	5	-0.58	671964150	26330	48.34	25850	26000	25150	33500	18100	25800	25520.86	3.66	686	26466	26132	25816	25482	25166	25975	25325	734	7700	5000	19090	50	1	14409333	3696	8.91	0.51	12	0.18	2879.00	49924.00	31500	20230424	-18.57	21600	20240404	18.75	27150	-5.52	20240102	21600	18.75	20240404	30100	-14.78	20230502	21600	18.75	20240404	0.71	N	005090	5000	733 억	527761	N	N	4	N	N
17	20240429	090208	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	25650	-150	5	-0.58	55740200	2164	3.97	25850	25900	25650	33500	18100	25800	25757.95	3.66	-118	26466	26132	25816	25482	25166	25975	25325	734	7700	5000	19090	50	1	14409333	3696	8.91	0.51	12	0.02	2879.00	49924.00	31500	20230424	-18.57	21600	20240404	18.75	27150	-5.52	20240102	21600	18.75	20240404	30100	-14.78	20230502	21600	18.75	20240404	0.71	N	005090	5000	733 억	527761	N	N	4	N	N
18	20240426	160207	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	25800	-100	5	-0.39	1395487900	54095	66.11	25950	26150	25500	33650	18150	25900	25796.98	3.69	-2490	26966	26432	25966	25432	24966	26200	25200	734	7750	5000	19160	50	1	14409333	3718	8.96	0.52	12	0.38	2879.00	49924.00	31700	20230420	-18.61	21600	20240404	19.44	27150	-4.97	20240102	21600	19.44	20240404	30100	-14.29	20230502	21600	19.44	20240404	0.62	N	005090	5000	733 억	531361	N	N	4	N	N
19	20240426	150207	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	25900	0	3	0.00	1313242650	50914	62.22	25950	26150	25500	33650	18150	25900	25793.35	3.69	-1978	26966	26432	25966	25432	24966	26200	25200	734	7750	5000	19160	50	1	14409333	3732	9.00	0.52	12	0.35	2879.00	49924.00	31700	20230420	-18.30	21600	20240404	19.91	27150	-4.60	20240102	21600	19.91	20240404	30100	-13.95	20230502	21600	19.91	20240404	0.62	N	005090	5000	733 억	531361	N	N	0	N	N
20	20240426	140206	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	25800	-100	5	-0.39	1206231400	46781	57.17	25950	26150	25500	33650	18150	25900	25784.64	3.69	94	26966	26432	25966	25432	24966	26200	25200	734	7750	5000	19160	50	1	14409333	3718	8.96	0.52	12	0.32	2879.00	49924.00	31700	20230420	-18.61	21600	20240404	19.44	27150	-4.97	20240102	21600	19.44	20240404	30100	-14.29	20230502	21600	19.44	20240404	0.62	N	005090	5000	733 억	531361	N	N	0	N	N
21	20240426	130206	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	25650	-250	5	-0.97	1019435850	39536	48.32	25950	26150	25500	33650	18150	25900	25785.00	3.69	472	26966	26432	25966	25432	24966	26200	25200	734	7750	5000	19160	50	1	14409333	3696	8.91	0.51	12	0.27	2879.00	49924.00	31700	20230420	-19.09	21600	20240404	18.75	27150	-5.52	20240102	21600	18.75	20240404	30100	-14.78	20230502	21600	18.75	20240404	0.62	N	005090	5000	733 억	531361	N	N	0	N	N
22	20240426	120206	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	25600	-300	5	-1.16	879994600	34088	41.66	25950	26150	25550	33650	18150	25900	25815.38	3.69	-858	26966	26432	25966	25432	24966	26200	25200	734	7750	5000	19160	50	1	14409333	3689	8.89	0.51	12	0.24	2879.00	49924.00	31700	20230420	-19.24	21600	20240404	18.52	27150	-5.71	20240102	21600	18.52	20240404	30100	-14.95	20230502	21600	18.52	20240404	0.62	N	005090	5000	733 억	531361	N	N	0	N	N
23	20240426	110207	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	25800	-100	5	-0.39	709728200	27452	33.55	25950	26150	25550	33650	18150	25900	25853.42	3.69	-58	26966	26432	25966	25432	24966	26200	25200	734	7750	5000	19160	50	1	14409333	3718	8.96	0.52	12	0.19	2879.00	49924.00	31700	20230420	-18.61	21600	20240404	19.44	27150	-4.97	20240102	21600	19.44	20240404	30100	-14.29	20230502	21600	19.44	20240404	0.62	N	005090	5000	733 억	531361	N	N	0	N	N
24	20240426	100207	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	26100	200	2	0.77	441200900	17067	20.86	25950	26150	25550	33650	18150	25900	25851.11	3.69	-313	26966	26432	25966	25432	24966	26200	25200	734	7750	5000	19160	50	1	14409333	3761	9.07	0.52	12	0.12	2879.00	49924.00	31700	20230420	-17.67	21600	20240404	20.83	27150	-3.87	20240102	21600	20.83	20240404	30100	-13.29	20230502	21600	20.83	20240404	0.62	N	005090	5000	733 억	531361	N	N	0	N	N
25	20240426	090208	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	25950	50	2	0.19	13665900	528	0.65	25950	25950	25800	33650	18150	25900	25882.39	3.69	-92	26966	26432	25966	25432	24966	26200	25200	734	7750	5000	19160	50	1	14409333	3739	9.01	0.52	12	0.00	2879.00	49924.00	31700	20230420	-18.14	21600	20240404	20.14	27150	-4.42	20240102	21600	20.14	20240404	30100	-13.79	20230502	21600	20.14	20240404	0.62	N	005090	5000	733 억	531361	N	N	0	N	N
26	20240425	160206	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	25900	-500	5	-1.89	2121499250	81781	27.81	26350	26500	25500	34300	18500	26400	25939.26	3.65	2245	27200	26800	26150	25750	25100	27000	25950	734	7900	5000	19530	50	1	14409333	3732	9.00	0.52	12	0.57	2879.00	49924.00	32000	20230419	-19.06	21600	20240404	19.91	27150	-4.60	20240102	21600	19.91	20240404	30550	-15.22	20230425	21600	19.91	20240404	0.55	N	005090	5000	733 억	526421	N	N	0	N	N
27	20240425	150207	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	25900	-500	5	-1.89	2034289400	78406	26.66	26350	26500	25500	34300	18500	26400	25943.51	3.65	3631	27200	26800	26150	25750	25100	27000	25950	734	7900	5000	19530	50	1	14409333	3732	9.00	0.52	12	0.54	2879.00	49924.00	32000	20230419	-19.06	21600	20240404	19.91	27150	-4.60	20240102	21600	19.91	20240404	30550	-15.22	20230425	21600	19.91	20240404	0.55	N	005090	5000	733 억	526421	N	N	0	N	N
28	20240425	140206	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	25700	-700	5	-2.65	1621936800	62345	21.20	26350	26500	25650	34300	18500	26400	26013.30	3.65	641	27200	26800	26150	25750	25100	27000	25950	734	7900	5000	19530	50	1	14409333	3703	8.93	0.51	12	0.43	2879.00	49924.00	32000	20230419	-19.69	21600	20240404	18.98	27150	-5.34	20240102	21600	18.98	20240404	30550	-15.88	20230425	21600	18.98	20240404	0.55	N	005090	5000	733 억	526421	N	N	0	N	N
29	20240425	130207	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	25950	-450	5	-1.70	1368001700	52487	17.85	26350	26500	25750	34300	18500	26400	26061.33	3.65	1048	27200	26800	26150	25750	25100	27000	25950	734	7900	5000	19530	50	1	14409333	3739	9.01	0.52	12	0.36	2879.00	49924.00	32000	20230419	-18.91	21600	20240404	20.14	27150	-4.42	20240102	21600	20.14	20240404	30550	-15.06	20230425	21600	20.14	20240404	0.55	N	005090	5000	733 억	526421	N	N	0	N	N
30	20240425	120206	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	26050	-350	5	-1.33	1293767100	49633	16.87	26350	26500	25750	34300	18500	26400	26064.26	3.65	1569	27200	26800	26150	25750	25100	27000	25950	734	7900	5000	19530	50	1	14409333	3754	9.05	0.52	12	0.34	2879.00	49924.00	32000	20230419	-18.59	21600	20240404	20.60	27150	-4.05	20240102	21600	20.60	20240404	30550	-14.73	20230425	21600	20.60	20240404	0.55	N	005090	5000	733 억	526421	N	N	0	N	N
31	20240425	110205	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	26050	-350	5	-1.33	1200316700	46042	15.65	26350	26500	25750	34300	18500	26400	26067.47	3.65	1845	27200	26800	26150	25750	25100	27000	25950	734	7900	5000	19530	50	1	14409333	3754	9.05	0.52	12	0.32	2879.00	49924.00	32000	20230419	-18.59	21600	20240404	20.60	27150	-4.05	20240102	21600	20.60	20240404	30550	-14.73	20230425	21600	20.60	20240404	0.55	N	005090	5000	733 억	526421	N	N	0	N	N
32	20240425	100206	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	26050	-350	5	-1.33	954787250	36579	12.44	26350	26500	25750	34300	18500	26400	26099.13	3.65	253	27200	26800	26150	25750	25100	27000	25950	734	7900	5000	19530	50	1	14409333	3754	9.05	0.52	12	0.25	2879.00	49924.00	32000	20230419	-18.59	21600	20240404	20.60	27150	-4.05	20240102	21600	20.60	20240404	30550	-14.73	20230425	21600	20.60	20240404	0.55	N	005090	5000	733 억	526421	N	N	0	N	N
33	20240425	090207	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	26400	0	3	0.00	81720000	3103	1.06	26350	26450	26200	34300	18500	26400	26327.48	3.65	992	27200	26800	26150	25750	25100	27000	25950	734	7900	5000	19530	50	1	14409333	3804	9.17	0.53	12	0.02	2879.00	49924.00	32000	20230419	-17.50	21600	20240404	22.22	27150	-2.76	20240102	21600	22.22	20240404	30550	-13.58	20230425	21600	22.22	20240404	0.55	N	005090	5000	733 억	526421	N	N	0	N	N
34	20240424	160205	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	26400	1300	2	5.18	7677634950	293440	89.96	25850	26550	25500	32600	17600	25100	26164.16	3.63	2476	27200	26150	24550	23500	21900	26675	24025	734	7500	5000	18570	50	1	14409333	3804	9.17	0.53	12	2.04	2879.00	49924.00	32000	20230419	-17.50	21600	20240404	22.22	27150	-2.76	20240102	21600	22.22	20240404	31500	-16.19	20230424	21600	22.22	20240404	0.56	N	005090	5000	733 억	523746	N	N	0	N	N
35	20240424	150205	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	26500	1400	2	5.58	7431659250	284136	87.11	25850	26550	25500	32600	17600	25100	26155.29	3.63	2324	27200	26150	24550	23500	21900	26675	24025	734	7500	5000	18570	50	1	14409333	3818	9.20	0.53	12	1.97	2879.00	49924.00	32000	20230419	-17.19	21600	20240404	22.69	27150	-2.39	20240102	21600	22.69	20240404	31500	-15.87	20230424	21600	22.69	20240404	0.56	N	005090	5000	733 억	523746	N	N	0	N	N
36	20240424	140206	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	26450	1350	2	5.38	6744504700	258096	79.13	25850	26550	25500	32600	17600	25100	26131.77	3.63	1312	27200	26150	24550	23500	21900	26675	24025	734	7500	5000	18570	50	1	14409333	3811	9.19	0.53	12	1.79	2879.00	49924.00	32000	20230419	-17.34	21600	20240404	22.45	27150	-2.58	20240102	21600	22.45	20240404	31500	-16.03	20230424	21600	22.45	20240404	0.56	N	005090	5000	733 억	523746	N	N	0	N	N
37	20240424	130205	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	26400	1300	2	5.18	6155518350	235770	72.28	25850	26550	25500	32600	17600	25100	26108.15	3.63	-3290	27200	26150	24550	23500	21900	26675	24025	734	7500	5000	18570	50	1	14409333	3804	9.17	0.53	12	1.64	2879.00	49924.00	32000	20230419	-17.50	21600	20240404	22.22	27150	-2.76	20240102	21600	22.22	20240404	31500	-16.19	20230424	21600	22.22	20240404	0.56	N	005090	5000	733 억	523746	N	N	0	N	N
38	20240424	120206	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	26250	1150	2	4.58	5613671200	215077	65.94	25850	26550	25500	32600	17600	25100	26100.76	3.63	-4877	27200	26150	24550	23500	21900	26675	24025	734	7500	5000	18570	50	1	14409333	3782	9.12	0.53	12	1.49	2879.00	49924.00	32000	20230419	-17.97	21600	20240404	21.53	27150	-3.31	20240102	21600	21.53	20240404	31500	-16.67	20230424	21600	21.53	20240404	0.56	N	005090	5000	733 억	523746	N	N	0	N	N
39	20240424	110206	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	26400	1300	2	5.18	4770838000	183183	56.16	25850	26500	25500	32600	17600	25100	26044.11	3.63	-5793	27200	26150	24550	23500	21900	26675	24025	734	7500	5000	18570	50	1	14409333	3804	9.17	0.53	12	1.27	2879.00	49924.00	32000	20230419	-17.50	21600	20240404	22.22	27150	-2.76	20240102	21600	22.22	20240404	31500	-16.19	20230424	21600	22.22	20240404	0.56	N	005090	5000	733 억	523746	N	N	0	N	N
40	20240424	100205	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	25800	700	2	2.79	2826911300	109120	33.45	25850	26250	25500	32600	17600	25100	25906.45	3.63	-13560	27200	26150	24550	23500	21900	26675	24025	734	7500	5000	18570	50	1	14409333	3718	8.96	0.52	12	0.76	2879.00	49924.00	32000	20230419	-19.38	21600	20240404	19.44	27150	-4.97	20240102	21600	19.44	20240404	31500	-18.10	20230424	21600	19.44	20240404	0.56	N	005090	5000	733 억	523746	N	N	0	N	N
41	20240424	090206	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	26150	1050	2	4.18	917239300	35315	10.83	25850	26250	25650	32600	17600	25100	25973.10	3.63	-7960	27200	26150	24550	23500	21900	26675	24025	734	7500	5000	18570	50	1	14409333	3768	9.08	0.52	12	0.25	2879.00	49924.00	32000	20230419	-18.28	21600	20240404	21.06	27150	-3.68	20240102	21600	21.06	20240404	31500	-16.98	20230424	21600	21.06	20240404	0.56	N	005090	5000	733 억	523746	N	N	0	N	N
42	20240423	160156	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	25100	2150	2	9.37	8006167000	323186	814.32	23150	25600	22950	29800	16100	22950	24772.42	3.33	40277	23383	23166	22883	22666	22383	23275	22775	734	6850	5000	16980	50	1	14409333	3617	8.72	0.50	12	2.24	2879.00	49924.00	32000	20230419	-21.56	21600	20240404	16.20	27150	-7.55	20240102	21600	16.20	20240404	31500	-20.32	20230424	21600	16.20	20240404	0.56	N	005090	5000	733 억	480133	N	N	0	N	N
43	20240423	150204	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	25000	2050	2	8.93	7635868050	308387	777.03	23150	25600	22950	29800	16100	22950	24760.67	3.33	40909	23383	23166	22883	22666	22383	23275	22775	734	6850	5000	16980	50	1	14409333	3602	8.68	0.50	12	2.14	2879.00	49924.00	32000	20230419	-21.88	21600	20240404	15.74	27150	-7.92	20240102	21600	15.74	20240404	31500	-20.63	20230424	21600	15.74	20240404	0.56	N	005090	5000	733 억	480133	N	N	0	N	N
44	20240423	140206	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	25200	2250	2	9.80	6896183300	278709	702.25	23150	25600	22950	29800	16100	22950	24743.31	3.33	40979	23383	23166	22883	22666	22383	23275	22775	734	6850	5000	16980	50	1	14409333	3631	8.75	0.50	12	1.93	2879.00	49924.00	32000	20230419	-21.25	21600	20240404	16.67	27150	-7.18	20240102	21600	16.67	20240404	31500	-20.00	20230424	21600	16.67	20240404	0.56	N	005090	5000	733 억	480133	N	N	0	N	N
45	20240423	130205	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	25050	2100	2	9.15	5338354950	217156	547.16	23150	25450	22950	29800	16100	22950	24583.04	3.33	35958	23383	23166	22883	22666	22383	23275	22775	734	6850	5000	16980	50	1	14409333	3610	8.70	0.50	12	1.51	2879.00	49924.00	32000	20230419	-21.72	21600	20240404	15.97	27150	-7.73	20240102	21600	15.97	20240404	31500	-20.48	20230424	21600	15.97	20240404	0.56	N	005090	5000	733 억	480133	N	N	0	N	N
46	20240423	120205	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	24800	1850	2	8.06	3094479000	127938	322.36	23150	24850	22950	29800	16100	22950	24187.33	3.33	22672	23383	23166	22883	22666	22383	23275	22775	734	6850	5000	16980	50	1	14409333	3574	8.61	0.50	12	0.89	2879.00	49924.00	32000	20230419	-22.50	21600	20240404	14.81	27150	-8.66	20240102	21600	14.81	20240404	31500	-21.27	20230424	21600	14.81	20240404	0.56	N	005090	5000	733 억	480133	N	N	0	N	N
47	20240423	110205	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	24450	1500	2	6.54	1992290250	83241	209.74	23150	24500	22950	29800	16100	22950	23934.00	3.33	12375	23383	23166	22883	22666	22383	23275	22775	734	6850	5000	16980	50	1	14409333	3523	8.49	0.49	12	0.58	2879.00	49924.00	32000	20230419	-23.59	21600	20240404	13.19	27150	-9.94	20240102	21600	13.19	20240404	31500	-22.38	20230424	21600	13.19	20240404	0.56	N	005090	5000	733 억	480133	N	N	0	N	N
48	20240423	100206	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	23700	750	2	3.27	1034725050	43632	109.94	23150	24150	22950	29800	16100	22950	23714.82	3.33	336	23383	23166	22883	22666	22383	23275	22775	734	6850	5000	16980	50	1	14409333	3415	8.23	0.47	12	0.30	2879.00	49924.00	32000	20230419	-25.94	21600	20240404	9.72	27150	-12.71	20240102	21600	9.72	20240404	31500	-24.76	20230424	21600	9.72	20240404	0.56	N	005090	5000	733 억	480133	N	N	0	N	N
49	20240423	090205	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	23050	100	2	0.44	10893650	471	1.19	23150	23150	23050	29800	16100	22950	23128.77	3.33	-267	23383	23166	22883	22666	22383	23275	22775	734	6850	5000	16980	50	1	14409333	3321	8.01	0.46	12	0.00	2879.00	49924.00	32000	20230419	-27.97	21600	20240404	6.71	27150	-15.10	20240102	21600	6.71	20240404	31500	-26.83	20230424	21600	6.71	20240404	0.56	N	005090	5000	733 억	480133	N	N	0	N	N
50	20240422	160204	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	22950	400	2	1.77	910087050	39687	170.56	22650	23100	22600	29300	15800	22550	22931.61	3.26	10184	22950	22750	22450	22250	21950	22850	22350	734	6750	5000	16680	50	1	14409333	3307	7.97	0.46	12	0.28	2879.00	49924.00	32000	20230419	-28.28	21600	20240404	6.25	27150	-15.47	20240102	21600	6.25	20240404	31500	-27.14	20230424	21600	6.25	20240404	0.55	N	005090	5000	733 억	469955	N	N	0	N	N
51	20240422	150205	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	23050	500	2	2.22	872308450	38044	163.50	22650	23100	22600	29300	15800	22550	22928.94	3.26	9941	22950	22750	22450	22250	21950	22850	22350	734	6750	5000	16680	50	1	14409333	3321	8.01	0.46	12	0.26	2879.00	49924.00	32000	20230419	-27.97	21600	20240404	6.71	27150	-15.10	20240102	21600	6.71	20240404	31500	-26.83	20230424	21600	6.71	20240404	0.55	N	005090	5000	733 억	469955	N	N	0	N	N
52	20240422	140205	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	23050	500	2	2.22	817647000	35672	153.30	22650	23050	22600	29300	15800	22550	22921.25	3.26	10036	22950	22750	22450	22250	21950	22850	22350	734	6750	5000	16680	50	1	14409333	3321	8.01	0.46	12	0.25	2879.00	49924.00	32000	20230419	-27.97	21600	20240404	6.71	27150	-15.10	20240102	21600	6.71	20240404	31500	-26.83	20230424	21600	6.71	20240404	0.55	N	005090	5000	733 억	469955	N	N	0	N	N
53	20240422	130204	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	23000	450	2	2.00	525945450	22982	98.77	22650	23050	22600	29300	15800	22550	22885.10	3.26	5968	22950	22750	22450	22250	21950	22850	22350	734	6750	5000	16680	50	1	14409333	3314	7.99	0.46	12	0.16	2879.00	49924.00	32000	20230419	-28.12	21600	20240404	6.48	27150	-15.29	20240102	21600	6.48	20240404	31500	-26.98	20230424	21600	6.48	20240404	0.55	N	005090	5000	733 억	469955	N	N	0	N	N
54	20240422	120204	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	23000	450	2	2.00	417574300	18265	78.49	22650	23050	22600	29300	15800	22550	22861.99	3.26	5832	22950	22750	22450	22250	21950	22850	22350	734	6750	5000	16680	50	1	14409333	3314	7.99	0.46	12	0.13	2879.00	49924.00	32000	20230419	-28.12	21600	20240404	6.48	27150	-15.29	20240102	21600	6.48	20240404	31500	-26.98	20230424	21600	6.48	20240404	0.55	N	005090	5000	733 억	469955	N	N	0	N	N
55	20240422	110204	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	22950	400	2	1.77	272068300	11923	51.24	22650	23050	22600	29300	15800	22550	22818.78	3.26	2892	22950	22750	22450	22250	21950	22850	22350	734	6750	5000	16680	50	1	14409333	3307	7.97	0.46	12	0.08	2879.00	49924.00	32000	20230419	-28.28	21600	20240404	6.25	27150	-15.47	20240102	21600	6.25	20240404	31500	-27.14	20230424	21600	6.25	20240404	0.55	N	005090	5000	733 억	469955	N	N	0	N	N
56	20240422	100205	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	22750	200	2	0.89	77782100	3433	14.75	22650	22750	22600	29300	15800	22550	22657.18	3.26	79	22950	22750	22450	22250	21950	22850	22350	734	6750	5000	16680	50	1	14409333	3278	7.90	0.46	12	0.02	2879.00	49924.00	32000	20230419	-28.91	21600	20240404	5.32	27150	-16.21	20240102	21600	5.32	20240404	31500	-27.78	20230424	21600	5.32	20240404	0.55	N	005090	5000	733 억	469955	N	N	0	N	N
57	20240422	090205	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	22650	100	2	0.44	14450700	638	2.74	22650	22650	22650	29300	15800	22550	22650.00	3.26	-476	22950	22750	22450	22250	21950	22850	22350	734	6750	5000	16680	50	1	14409333	3264	7.87	0.45	12	0.00	2879.00	49924.00	32000	20230419	-29.22	21600	20240404	4.86	27150	-16.57	20240102	21600	4.86	20240404	31500	-28.10	20230424	21600	4.86	20240404	0.55	N	005090	5000	733 억	469955	N	N	0	N	N
58	20240419	160200	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	22550	150	2	0.67	520345350	23267	169.62	22400	22650	22150	29100	15700	22400	22364.09	3.24	2773	22733	22566	22433	22266	22133	22500	22200	734	6700	5000	16570	50	1	14409333	3249	7.83	0.45	12	0.16	2879.00	49924.00	32000	20230419	-29.53	21600	20240404	4.40	27150	-16.94	20240102	21600	4.40	20240404	32000	-29.53	20230419	21600	4.40	20240404	0.55	N	005090	5000	733 억	467384	N	N	0	N	N
59	20240419	150158	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	22450	50	2	0.22	493200650	22061	160.83	22400	22650	22150	29100	15700	22400	22356.22	3.24	3298	22733	22566	22433	22266	22133	22500	22200	734	6700	5000	16570	50	1	14409333	3235	7.80	0.45	12	0.15	2879.00	49924.00	32000	20230419	-29.84	21600	20240404	3.94	27150	-17.31	20240102	21600	3.94	20240404	32000	-29.84	20230419	21600	3.94	20240404	0.55	N	005090	5000	733 억	467384	N	N	0	N	N
60	20240419	140158	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	22600	200	2	0.89	432103950	19350	141.07	22400	22650	22150	29100	15700	22400	22330.95	3.24	3925	22733	22566	22433	22266	22133	22500	22200	734	6700	5000	16570	50	1	14409333	3257	7.85	0.45	12	0.13	2879.00	49924.00	32000	20230419	-29.37	21600	20240404	4.63	27150	-16.76	20240102	21600	4.63	20240404	32000	-29.37	20230419	21600	4.63	20240404	0.55	N	005090	5000	733 억	467384	N	N	0	N	N
61	20240419	130200	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	22400	0	3	0.00	278055400	12492	91.07	22400	22400	22150	29100	15700	22400	22258.68	3.24	2366	22733	22566	22433	22266	22133	22500	22200	734	6700	5000	16570	50	1	14409333	3228	7.78	0.45	12	0.09	2879.00	49924.00	32000	20230419	-30.00	21600	20240404	3.70	27150	-17.50	20240102	21600	3.70	20240404	32000	-30.00	20230419	21600	3.70	20240404	0.55	N	005090	5000	733 억	467384	N	N	0	N	N
62	20240419	120159	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	22300	-100	5	-0.45	247692900	11133	81.16	22400	22400	22150	29100	15700	22400	22248.53	3.24	2505	22733	22566	22433	22266	22133	22500	22200	734	6700	5000	16570	50	1	14409333	3213	7.75	0.45	12	0.08	2879.00	49924.00	32000	20230419	-30.31	21600	20240404	3.24	27150	-17.86	20240102	21600	3.24	20240404	32000	-30.31	20230419	21600	3.24	20240404	0.55	N	005090	5000	733 억	467384	N	N	0	N	N
63	20240419	110159	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	22300	-100	5	-0.45	169610100	7620	55.55	22400	22400	22200	29100	15700	22400	22258.54	3.24	2223	22733	22566	22433	22266	22133	22500	22200	734	6700	5000	16570	50	1	14409333	3213	7.75	0.45	12	0.05	2879.00	49924.00	32000	20230419	-30.31	21600	20240404	3.24	27150	-17.86	20240102	21600	3.24	20240404	32000	-30.31	20230419	21600	3.24	20240404	0.55	N	005090	5000	733 억	467384	N	N	0	N	N
64	20240419	100200	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	22350	-50	5	-0.22	33444850	1497	10.91	22400	22400	22250	29100	15700	22400	22341.25	3.24	-230	22733	22566	22433	22266	22133	22500	22200	734	6700	5000	16570	50	1	14409333	3220	7.76	0.45	12	0.01	2879.00	49924.00	32000	20230419	-30.16	21600	20240404	3.47	27150	-17.68	20240102	21600	3.47	20240404	32000	-30.16	20230419	21600	3.47	20240404	0.55	N	005090	5000	733 억	467384	N	N	0	N	N
65	20240419	090158	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	22350	-50	5	-0.22	2597850	116	0.85	22400	22400	22350	29100	15700	22400	22395.26	3.24	-22	22733	22566	22433	22266	22133	22500	22200	734	6700	5000	16570	50	1	14409333	3220	7.76	0.45	12	0.00	2879.00	49924.00	32000	20230419	-30.16	21600	20240404	3.47	27150	-17.68	20240102	21600	3.47	20240404	32000	-30.16	20230419	21600	3.47	20240404	0.55	N	005090	5000	733 억	467384	N	N	0	N	N
66	20240418	160158	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	22400	0	3	0.00	306465450	13682	82.68	22600	22600	22300	29100	15700	22400	22399.17	3.28	-4776	22700	22550	22400	22250	22100	22475	22175	734	6700	5000	16570	50	1	14409333	3228	7.78	0.45	12	0.09	2879.00	49924.00	32000	20230419	-30.00	21600	20240404	3.70	27150	-17.50	20240102	21600	3.70	20240404	32000	-30.00	20230419	21600	3.70	20240404	0.56	N	005090	5000	733 억	471957	N	N	0	N	N
67	20240418	150158	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	22350	-50	5	-0.22	247457700	11044	66.74	22600	22600	22300	29100	15700	22400	22406.54	3.28	-2911	22700	22550	22400	22250	22100	22475	22175	734	6700	5000	16570	50	1	14409333	3220	7.76	0.45	12	0.08	2879.00	49924.00	32000	20230419	-30.16	21600	20240404	3.47	27150	-17.68	20240102	21600	3.47	20240404	32000	-30.16	20230419	21600	3.47	20240404	0.56	N	005090	5000	733 억	471957	N	N	0	N	N
68	20240418	140159	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	22400	0	3	0.00	214461650	9571	57.84	22600	22600	22300	29100	15700	22400	22407.46	3.28	-2508	22700	22550	22400	22250	22100	22475	22175	734	6700	5000	16570	50	1	14409333	3228	7.78	0.45	12	0.07	2879.00	49924.00	32000	20230419	-30.00	21600	20240404	3.70	27150	-17.50	20240102	21600	3.70	20240404	32000	-30.00	20230419	21600	3.70	20240404	0.56	N	005090	5000	733 억	471957	N	N	0	N	N
69	20240418	130159	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	22450	50	2	0.22	158212350	7057	42.65	22600	22600	22300	29100	15700	22400	22419.27	3.28	-2046	22700	22550	22400	22250	22100	22475	22175	734	6700	5000	16570	50	1	14409333	3235	7.80	0.45	12	0.05	2879.00	49924.00	32000	20230419	-29.84	21600	20240404	3.94	27150	-17.31	20240102	21600	3.94	20240404	32000	-29.84	20230419	21600	3.94	20240404	0.56	N	005090	5000	733 억	471957	N	N	0	N	N
70	20240418	120158	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	22400	0	3	0.00	121651300	5424	32.78	22600	22600	22300	29100	15700	22400	22428.45	3.28	-1528	22700	22550	22400	22250	22100	22475	22175	734	6700	5000	16570	50	1	14409333	3228	7.78	0.45	12	0.04	2879.00	49924.00	32000	20230419	-30.00	21600	20240404	3.70	27150	-17.50	20240102	21600	3.70	20240404	32000	-30.00	20230419	21600	3.70	20240404	0.56	N	005090	5000	733 억	471957	N	N	0	N	N
71	20240418	110159	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	22400	0	3	0.00	113135500	5044	30.48	22600	22600	22300	29100	15700	22400	22429.85	3.28	-1215	22700	22550	22400	22250	22100	22475	22175	734	6700	5000	16570	50	1	14409333	3228	7.78	0.45	12	0.04	2879.00	49924.00	32000	20230419	-30.00	21600	20240404	3.70	27150	-17.50	20240102	21600	3.70	20240404	32000	-30.00	20230419	21600	3.70	20240404	0.56	N	005090	5000	733 억	471957	N	N	0	N	N
72	20240418	100158	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	22500	100	2	0.45	45321700	2019	12.20	22600	22600	22300	29100	15700	22400	22448.12	3.28	-546	22700	22550	22400	22250	22100	22475	22175	734	6700	5000	16570	50	1	14409333	3242	7.82	0.45	12	0.01	2879.00	49924.00	32000	20230419	-29.69	21600	20240404	4.17	27150	-17.13	20240102	21600	4.17	20240404	32000	-29.69	20230419	21600	4.17	20240404	0.56	N	005090	5000	733 억	471957	N	N	0	N	N
73	20240418	090159	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	22600	200	2	0.89	2391200	106	0.64	22600	22600	22600	29100	15700	22400	22600.00	3.28	-11	22700	22550	22400	22250	22100	22475	22175	734	6700	5000	16570	50	1	14409333	3257	7.85	0.45	12	0.00	2879.00	49924.00	32000	20230419	-29.37	21600	20240404	4.63	27150	-16.76	20240102	21600	4.63	20240404	32000	-29.37	20230419	21600	4.63	20240404	0.56	N	005090	5000	733 억	471957	N	N	0	N	N
74	20240417	160157	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	22400	-100	5	-0.44	370256050	16522	47.92	22500	22550	22250	29250	15750	22500	22409.89	3.31	-4630	23233	22866	22683	22316	22133	22775	22225	734	6750	5000	16650	50	1	14409333	3228	7.78	0.45	12	0.11	2879.00	49924.00	32000	20230419	-30.00	21600	20240404	3.70	27150	-17.50	20240102	21600	3.70	20240404	32000	-30.00	20230419	21600	3.70	20240404	0.57	N	005090	5000	733 억	476878	N	N	0	N	N
75	20240417	150200	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	22500	0	3	0.00	358078550	15979	46.34	22500	22550	22250	29250	15750	22500	22409.32	3.31	-4473	23233	22866	22683	22316	22133	22775	22225	734	6750	5000	16650	50	1	14409333	3242	7.82	0.45	12	0.11	2879.00	49924.00	32000	20230419	-29.69	21600	20240404	4.17	27150	-17.13	20240102	21600	4.17	20240404	32000	-29.69	20230419	21600	4.17	20240404	0.57	N	005090	5000	733 억	476878	N	N	0	N	N
76	20240417	140158	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	22450	-50	5	-0.22	308435950	13770	39.94	22500	22550	22250	29250	15750	22500	22399.12	3.31	-4414	23233	22866	22683	22316	22133	22775	22225	734	6750	5000	16650	50	1	14409333	3235	7.80	0.45	12	0.10	2879.00	49924.00	32000	20230419	-29.84	21600	20240404	3.94	27150	-17.31	20240102	21600	3.94	20240404	32000	-29.84	20230419	21600	3.94	20240404	0.57	N	005090	5000	733 억	476878	N	N	0	N	N
77	20240417	130159	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	22450	-50	5	-0.22	265088100	11835	34.32	22500	22550	22250	29250	15750	22500	22398.66	3.31	-3959	23233	22866	22683	22316	22133	22775	22225	734	6750	5000	16650	50	1	14409333	3235	7.80	0.45	12	0.08	2879.00	49924.00	32000	20230419	-29.84	21600	20240404	3.94	27150	-17.31	20240102	21600	3.94	20240404	32000	-29.84	20230419	21600	3.94	20240404	0.57	N	005090	5000	733 억	476878	N	N	0	N	N
78	20240417	120158	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	22300	-200	5	-0.89	209887900	9363	27.15	22500	22550	22300	29250	15750	22500	22416.74	3.31	-2982	23233	22866	22683	22316	22133	22775	22225	734	6750	5000	16650	50	1	14409333	3213	7.75	0.45	12	0.06	2879.00	49924.00	32000	20230419	-30.31	21600	20240404	3.24	27150	-17.86	20240102	21600	3.24	20240404	32000	-30.31	20230419	21600	3.24	20240404	0.57	N	005090	5000	733 억	476878	N	N	0	N	N
79	20240417	110158	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	22400	-100	5	-0.44	127748300	5692	16.51	22500	22550	22400	29250	15750	22500	22443.48	3.31	-2603	23233	22866	22683	22316	22133	22775	22225	734	6750	5000	16650	50	1	14409333	3228	7.78	0.45	12	0.04	2879.00	49924.00	32000	20230419	-30.00	21600	20240404	3.70	27150	-17.50	20240102	21600	3.70	20240404	32000	-30.00	20230419	21600	3.70	20240404	0.57	N	005090	5000	733 억	476878	N	N	0	N	N
80	20240417	100157	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	22450	-50	5	-0.22	49697600	2212	6.42	22500	22550	22400	29250	15750	22500	22467.27	3.31	-129	23233	22866	22683	22316	22133	22775	22225	734	6750	5000	16650	50	1	14409333	3235	7.80	0.45	12	0.02	2879.00	49924.00	32000	20230419	-29.84	21600	20240404	3.94	27150	-17.31	20240102	21600	3.94	20240404	32000	-29.84	20230419	21600	3.94	20240404	0.57	N	005090	5000	733 억	476878	N	N	0	N	N
81	20240417	090158	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	22500	0	3	0.00	4320400	192	0.56	22500	22550	22500	29250	15750	22500	22502.08	3.31	-9	23233	22866	22683	22316	22133	22775	22225	734	6750	5000	16650	50	1	14409333	3242	7.82	0.45	12	0.00	2879.00	49924.00	32000	20230419	-29.69	21600	20240404	4.17	27150	-17.13	20240102	21600	4.17	20240404	32000	-29.69	20230419	21600	4.17	20240404	0.57	N	005090	5000	733 억	476878	N	N	0	N	N
82	20240416	160200	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	22500	-350	5	-1.53	781782800	34474	87.14	23050	23050	22500	29700	16000	22850	22678.05	3.35	-5723	23583	23216	22733	22366	21883	23400	22550	734	6850	5000	16900	50	1	14409333	3242	7.82	0.45	12	0.24	2879.00	49924.00	32000	20230419	-29.69	21600	20240404	4.17	27150	-17.13	20240102	21600	4.17	20240404	32000	-29.69	20230419	21600	4.17	20240404	0.58	N	005090	5000	733 억	482149	N	N	0	N	N
83	20240416	150159	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	22600	-250	5	-1.09	684232300	30152	76.22	23050	23050	22500	29700	16000	22850	22692.77	3.35	-6586	23583	23216	22733	22366	21883	23400	22550	734	6850	5000	16900	50	1	14409333	3257	7.85	0.45	12	0.21	2879.00	49924.00	32000	20230419	-29.37	21600	20240404	4.63	27150	-16.76	20240102	21600	4.63	20240404	32000	-29.37	20230419	21600	4.63	20240404	0.58	N	005090	5000	733 억	482149	N	N	0	N	N
84	20240416	140157	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	22650	-200	5	-0.88	518924450	22844	57.75	23050	23050	22550	29700	16000	22850	22716.01	3.35	-4803	23583	23216	22733	22366	21883	23400	22550	734	6850	5000	16900	50	1	14409333	3264	7.87	0.45	12	0.16	2879.00	49924.00	32000	20230419	-29.22	21600	20240404	4.86	27150	-16.57	20240102	21600	4.86	20240404	32000	-29.22	20230419	21600	4.86	20240404	0.58	N	005090	5000	733 억	482149	N	N	0	N	N
85	20240416	130158	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	22750	-100	5	-0.44	490045950	21573	54.53	23050	23050	22550	29700	16000	22850	22715.71	3.35	-4003	23583	23216	22733	22366	21883	23400	22550	734	6850	5000	16900	50	1	14409333	3278	7.90	0.46	12	0.15	2879.00	49924.00	32000	20230419	-28.91	21600	20240404	5.32	27150	-16.21	20240102	21600	5.32	20240404	32000	-28.91	20230419	21600	5.32	20240404	0.58	N	005090	5000	733 억	482149	N	N	0	N	N
86	20240416	120200	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	22550	-300	5	-1.31	444664500	19567	49.46	23050	23050	22550	29700	16000	22850	22725.23	3.35	-3981	23583	23216	22733	22366	21883	23400	22550	734	6850	5000	16900	50	1	14409333	3249	7.83	0.45	12	0.14	2879.00	49924.00	32000	20230419	-29.53	21600	20240404	4.40	27150	-16.94	20240102	21600	4.40	20240404	32000	-29.53	20230419	21600	4.40	20240404	0.58	N	005090	5000	733 억	482149	N	N	0	N	N
87	20240416	110159	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	22800	-50	5	-0.22	286999650	12599	31.85	23050	23050	22650	29700	16000	22850	22779.56	3.35	-3098	23583	23216	22733	22366	21883	23400	22550	734	6850	5000	16900	50	1	14409333	3285	7.92	0.46	12	0.09	2879.00	49924.00	32000	20230419	-28.75	21600	20240404	5.56	27150	-16.02	20240102	21600	5.56	20240404	32000	-28.75	20230419	21600	5.56	20240404	0.58	N	005090	5000	733 억	482149	N	N	0	N	N
88	20240416	100158	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	22750	-100	5	-0.44	142252850	6240	15.77	23050	23050	22700	29700	16000	22850	22796.93	3.35	-764	23583	23216	22733	22366	21883	23400	22550	734	6850	5000	16900	50	1	14409333	3278	7.90	0.46	12	0.04	2879.00	49924.00	32000	20230419	-28.91	21600	20240404	5.32	27150	-16.21	20240102	21600	5.32	20240404	32000	-28.91	20230419	21600	5.32	20240404	0.58	N	005090	5000	733 억	482149	N	N	0	N	N
89	20240416	090156	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	23000	150	2	0.66	6061550	263	0.66	23050	23050	23000	29700	16000	22850	23047.72	3.35	-68	23583	23216	22733	22366	21883	23400	22550	734	6850	5000	16900	50	1	14409333	3314	7.99	0.46	12	0.00	2879.00	49924.00	32000	20230419	-28.12	21600	20240404	6.48	27150	-15.29	20240102	21600	6.48	20240404	32000	-28.12	20230419	21600	6.48	20240404	0.58	N	005090	5000	733 억	482149	N	N	0	N	N
90	20240415	160156	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	22850	450	2	2.01	902352800	39510	135.06	22400	23100	22250	29100	15700	22400	22838.59	3.32	3039	22900	22650	22300	22050	21700	22775	22175	734	6700	5000	16570	50	1	14409333	3293	7.94	0.46	12	0.27	2879.00	49924.00	32000	20230419	-28.59	21600	20240404	5.79	27150	-15.84	20240102	21600	5.79	20240404	32000	-28.59	20230419	21600	5.79	20240404	0.58	N	005090	5000	733 억	479001	N	N	0	N	N
91	20240415	150156	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	23000	600	2	2.68	826212100	36192	123.72	22400	23100	22250	29100	15700	22400	22828.58	3.32	3322	22900	22650	22300	22050	21700	22775	22175	734	6700	5000	16570	50	1	14409333	3314	7.99	0.46	12	0.25	2879.00	49924.00	32000	20230419	-28.12	21600	20240404	6.48	27150	-15.29	20240102	21600	6.48	20240404	32000	-28.12	20230419	21600	6.48	20240404	0.58	N	005090	5000	733 억	479001	N	N	0	N	N
92	20240415	140157	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	22800	400	2	1.79	673641200	29533	100.95	22400	23100	22250	29100	15700	22400	22809.78	3.32	2579	22900	22650	22300	22050	21700	22775	22175	734	6700	5000	16570	50	1	14409333	3285	7.92	0.46	12	0.20	2879.00	49924.00	32000	20230419	-28.75	21600	20240404	5.56	27150	-16.02	20240102	21600	5.56	20240404	32000	-28.75	20230419	21600	5.56	20240404	0.58	N	005090	5000	733 억	479001	N	N	0	N	N
93	20240415	130156	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	22850	450	2	2.01	634943900	27838	95.16	22400	23100	22250	29100	15700	22400	22808.53	3.32	2927	22900	22650	22300	22050	21700	22775	22175	734	6700	5000	16570	50	1	14409333	3293	7.94	0.46	12	0.19	2879.00	49924.00	32000	20230419	-28.59	21600	20240404	5.79	27150	-15.84	20240102	21600	5.79	20240404	32000	-28.59	20230419	21600	5.79	20240404	0.58	N	005090	5000	733 억	479001	N	N	0	N	N
94	20240415	120156	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	22850	450	2	2.01	583083850	25569	87.40	22400	23100	22250	29100	15700	22400	22804.33	3.32	3154	22900	22650	22300	22050	21700	22775	22175	734	6700	5000	16570	50	1	14409333	3293	7.94	0.46	12	0.18	2879.00	49924.00	32000	20230419	-28.59	21600	20240404	5.79	27150	-15.84	20240102	21600	5.79	20240404	32000	-28.59	20230419	21600	5.79	20240404	0.58	N	005090	5000	733 억	479001	N	N	0	N	N
95	20240415	110158	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	22900	500	2	2.23	530081650	23247	79.47	22400	23100	22250	29100	15700	22400	22802.15	3.32	3421	22900	22650	22300	22050	21700	22775	22175	734	6700	5000	16570	50	1	14409333	3300	7.95	0.46	12	0.16	2879.00	49924.00	32000	20230419	-28.44	21600	20240404	6.02	27150	-15.65	20240102	21600	6.02	20240404	32000	-28.44	20230419	21600	6.02	20240404	0.58	N	005090	5000	733 억	479001	N	N	0	N	N
96	20240415	100156	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	22750	350	2	1.56	402675250	17652	60.34	22400	23100	22250	29100	15700	22400	22811.88	3.32	2864	22900	22650	22300	22050	21700	22775	22175	734	6700	5000	16570	50	1	14409333	3278	7.90	0.46	12	0.12	2879.00	49924.00	32000	20230419	-28.91	21600	20240404	5.32	27150	-16.21	20240102	21600	5.32	20240404	32000	-28.91	20230419	21600	5.32	20240404	0.58	N	005090	5000	733 억	479001	N	N	0	N	N
97	20240415	090157	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	22300	-100	5	-0.45	2978100	133	0.45	22400	22400	22300	29100	15700	22400	22391.73	3.32	-26	22900	22650	22300	22050	21700	22775	22175	734	6700	5000	16570	50	1	14409333	3213	7.75	0.45	12	0.00	2879.00	49924.00	32000	20230419	-30.31	21600	20240404	3.24	27150	-17.86	20240102	21600	3.24	20240404	32000	-30.31	20230419	21600	3.24	20240404	0.58	N	005090	5000	733 억	479001	N	N	0	N	N
98	20240412	160156	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	22400	450	2	2.05	650849800	29051	131.74	21950	22550	21950	28500	15400	21950	22403.70	3.31	-746	22216	22082	21966	21832	21716	22025	21775	734	6550	5000	16240	50	1	14409333	3228	7.78	0.45	12	0.20	2879.00	49924.00	32000	20230419	-30.00	21600	20240404	3.70	27150	-17.50	20240102	21600	3.70	20240404	32000	-30.00	20230419	21600	3.70	20240404	0.60	N	005090	5000	733 억	477110	N	N	0	N	N
99	20240412	150157	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	22350	400	2	1.82	596374950	26617	120.71	21950	22550	21950	28500	15400	21950	22405.79	3.31	309	22216	22082	21966	21832	21716	22025	21775	734	6550	5000	16240	50	1	14409333	3220	7.76	0.45	12	0.18	2879.00	49924.00	32000	20230419	-30.16	21600	20240404	3.47	27150	-17.68	20240102	21600	3.47	20240404	32000	-30.16	20230419	21600	3.47	20240404	0.60	N	005090	5000	733 억	477110	N	N	0	N	N
100	20240412	140157	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	22400	450	2	2.05	547976350	24452	110.89	21950	22550	21950	28500	15400	21950	22410.29	3.31	1527	22216	22082	21966	21832	21716	22025	21775	734	6550	5000	16240	50	1	14409333	3228	7.78	0.45	12	0.17	2879.00	49924.00	32000	20230419	-30.00	21600	20240404	3.70	27150	-17.50	20240102	21600	3.70	20240404	32000	-30.00	20230419	21600	3.70	20240404	0.60	N	005090	5000	733 억	477110	N	N	0	N	N
101	20240412	130156	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	22450	500	2	2.28	463375750	20688	93.82	21950	22550	21950	28500	15400	21950	22398.29	3.31	2311	22216	22082	21966	21832	21716	22025	21775	734	6550	5000	16240	50	1	14409333	3235	7.80	0.45	12	0.14	2879.00	49924.00	32000	20230419	-29.84	21600	20240404	3.94	27150	-17.31	20240102	21600	3.94	20240404	32000	-29.84	20230419	21600	3.94	20240404	0.60	N	005090	5000	733 억	477110	N	N	0	N	N
102	20240412	120157	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	22500	550	2	2.51	346589550	15501	70.30	21950	22550	21950	28500	15400	21950	22359.17	3.31	1865	22216	22082	21966	21832	21716	22025	21775	734	6550	5000	16240	50	1	14409333	3242	7.82	0.45	12	0.11	2879.00	49924.00	32000	20230419	-29.69	21600	20240404	4.17	27150	-17.13	20240102	21600	4.17	20240404	32000	-29.69	20230419	21600	4.17	20240404	0.60	N	005090	5000	733 억	477110	N	N	0	N	N
103	20240412	110155	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	22500	550	2	2.51	224293250	10065	45.64	21950	22550	21950	28500	15400	21950	22284.48	3.31	1228	22216	22082	21966	21832	21716	22025	21775	734	6550	5000	16240	50	1	14409333	3242	7.82	0.45	12	0.07	2879.00	49924.00	32000	20230419	-29.69	21600	20240404	4.17	27150	-17.13	20240102	21600	4.17	20240404	32000	-29.69	20230419	21600	4.17	20240404	0.60	N	005090	5000	733 억	477110	N	N	0	N	N
104	20240412	100156	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	22150	200	2	0.91	73025600	3305	14.99	21950	22200	21950	28500	15400	21950	22095.49	3.31	-233	22216	22082	21966	21832	21716	22025	21775	734	6550	5000	16240	50	1	14409333	3192	7.69	0.44	12	0.02	2879.00	49924.00	32000	20230419	-30.78	21600	20240404	2.55	27150	-18.42	20240102	21600	2.55	20240404	32000	-30.78	20230419	21600	2.55	20240404	0.60	N	005090	5000	733 억	477110	N	N	0	N	N
105	20240412	090156	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	21950	0	3	0.00	6155250	280	1.27	21950	22000	21950	28500	15400	21950	21983.04	3.31	-8	22216	22082	21966	21832	21716	22025	21775	734	6550	5000	16240	50	1	14409333	3163	7.62	0.44	12	0.00	2879.00	49924.00	32000	20230419	-31.41	21600	20240404	1.62	27150	-19.15	20240102	21600	1.62	20240404	32000	-31.41	20230419	21600	1.62	20240404	0.60	N	005090	5000	733 억	477110	N	N	0	N	N
106	20240411	160154	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	21950	-150	5	-0.68	481220650	21852	111.35	22050	22100	21850	28700	15500	22100	22021.94	3.37	-8092	22600	22350	22200	21950	21800	22275	21875	734	6600	5000	16350	50	1	14409333	3163	7.62	0.44	12	0.15	2879.00	49924.00	32000	20230419	-31.41	21600	20240404	1.62	27150	-19.15	20240102	21600	1.62	20240404	32000	-31.41	20230419	21600	1.62	20240404	0.59	N	005090	5000	733 억	485131	N	N	0	N	N
107	20240411	150159	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	22000	-100	5	-0.45	442745150	20102	102.44	22050	22100	21850	28700	15500	22100	22024.92	3.37	-6690	22600	22350	22200	21950	21800	22275	21875	734	6600	5000	16350	50	1	14409333	3170	7.64	0.44	12	0.14	2879.00	49924.00	32000	20230419	-31.25	21600	20240404	1.85	27150	-18.97	20240102	21600	1.85	20240404	32000	-31.25	20230419	21600	1.85	20240404	0.59	N	005090	5000	733 억	485131	N	N	0	N	N
108	20240411	140201	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	22050	-50	5	-0.23	355862400	16162	82.36	22050	22100	21850	28700	15500	22100	22018.45	3.37	-4567	22600	22350	22200	21950	21800	22275	21875	734	6600	5000	16350	50	1	14409333	3177	7.66	0.44	12	0.11	2879.00	49924.00	32000	20230419	-31.09	21600	20240404	2.08	27150	-18.78	20240102	21600	2.08	20240404	32000	-31.09	20230419	21600	2.08	20240404	0.59	N	005090	5000	733 억	485131	N	N	0	N	N
109	20240411	130155	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	22050	-50	5	-0.23	284733400	12934	65.91	22050	22100	21850	28700	15500	22100	22014.32	3.37	-2928	22600	22350	22200	21950	21800	22275	21875	734	6600	5000	16350	50	1	14409333	3177	7.66	0.44	12	0.09	2879.00	49924.00	32000	20230419	-31.09	21600	20240404	2.08	27150	-18.78	20240102	21600	2.08	20240404	32000	-31.09	20230419	21600	2.08	20240404	0.59	N	005090	5000	733 억	485131	N	N	0	N	N
110	20240411	120155	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	22000	-100	5	-0.45	178949250	8135	41.45	22050	22100	21850	28700	15500	22100	21997.42	3.37	-2618	22600	22350	22200	21950	21800	22275	21875	734	6600	5000	16350	50	1	14409333	3170	7.64	0.44	12	0.06	2879.00	49924.00	32000	20230419	-31.25	21600	20240404	1.85	27150	-18.97	20240102	21600	1.85	20240404	32000	-31.25	20230419	21600	1.85	20240404	0.59	N	005090	5000	733 억	485131	N	N	0	N	N
111	20240411	110154	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	22000	-100	5	-0.45	150756950	6853	34.92	22050	22100	21850	28700	15500	22100	21998.65	3.37	-1853	22600	22350	22200	21950	21800	22275	21875	734	6600	5000	16350	50	1	14409333	3170	7.64	0.44	12	0.05	2879.00	49924.00	32000	20230419	-31.25	21600	20240404	1.85	27150	-18.97	20240102	21600	1.85	20240404	32000	-31.25	20230419	21600	1.85	20240404	0.59	N	005090	5000	733 억	485131	N	N	0	N	N
112	20240411	100156	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	21900	-200	5	-0.90	75532500	3430	17.48	22050	22100	21850	28700	15500	22100	22021.09	3.37	-494	22600	22350	22200	21950	21800	22275	21875	734	6600	5000	16350	50	1	14409333	3156	7.61	0.44	12	0.02	2879.00	49924.00	32000	20230419	-31.56	21600	20240404	1.39	27150	-19.34	20240102	21600	1.39	20240404	32000	-31.56	20230419	21600	1.39	20240404	0.59	N	005090	5000	733 억	485131	N	N	0	N	N
113	20240411	090156	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	22100	0	3	0.00	1390150	63	0.32	22050	22100	22050	28700	15500	22100	22064.75	3.37	-6	22600	22350	22200	21950	21800	22275	21875	734	6600	5000	16350	50	1	14409333	3184	7.68	0.44	12	0.00	2879.00	49924.00	32000	20230419	-30.94	21600	20240404	2.31	27150	-18.60	20240102	21600	2.31	20240404	32000	-30.94	20230419	21600	2.31	20240404	0.59	N	005090	5000	733 억	485131	N	N	0	N	N
114	20240409	160153	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	22100	-100	5	-0.45	434916800	19624	99.04	22450	22450	22050	28850	15550	22200	22162.50	3.39	-3855	22900	22550	22350	22000	21800	22450	21900	734	6650	5000	16420	50	1	14409333	3184	7.68	0.44	12	0.14	2879.00	49924.00	32000	20230419	-30.94	21600	20240404	2.31	27150	-18.60	20240102	21600	2.31	20240404	32000	-30.94	20230419	21600	2.31	20240404	0.61	N	005090	5000	733 억	489178	N	N	6	N	N
115	20240409	150155	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	22100	-100	5	-0.45	387282100	17466	88.15	22450	22450	22050	28850	15550	22200	22173.48	3.39	-3768	22900	22550	22350	22000	21800	22450	21900	734	6650	5000	16420	50	1	14409333	3184	7.68	0.44	12	0.12	2879.00	49924.00	32000	20230419	-30.94	21600	20240404	2.31	27150	-18.60	20240102	21600	2.31	20240404	32000	-30.94	20230419	21600	2.31	20240404	0.61	N	005090	5000	733 억	489178	N	N	6	N	N
116	20240409	140155	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	22150	-50	5	-0.23	267250500	12038	60.75	22450	22450	22100	28850	15550	22200	22200.57	3.39	-2714	22900	22550	22350	22000	21800	22450	21900	734	6650	5000	16420	50	1	14409333	3192	7.69	0.44	12	0.08	2879.00	49924.00	32000	20230419	-30.78	21600	20240404	2.55	27150	-18.42	20240102	21600	2.55	20240404	32000	-30.78	20230419	21600	2.55	20240404	0.61	N	005090	5000	733 억	489178	N	N	6	N	N
117	20240409	130154	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	22250	50	2	0.23	181356500	8161	41.19	22450	22450	22100	28850	15550	22200	22222.34	3.39	-2205	22900	22550	22350	22000	21800	22450	21900	734	6650	5000	16420	50	1	14409333	3206	7.73	0.45	12	0.06	2879.00	49924.00	32000	20230419	-30.47	21600	20240404	3.01	27150	-18.05	20240102	21600	3.01	20240404	32000	-30.47	20230419	21600	3.01	20240404	0.61	N	005090	5000	733 억	489178	N	N	6	N	N
118	20240409	120154	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	22250	50	2	0.23	158428600	7128	35.97	22450	22450	22100	28850	15550	22200	22226.24	3.39	-1885	22900	22550	22350	22000	21800	22450	21900	734	6650	5000	16420	50	1	14409333	3206	7.73	0.45	12	0.05	2879.00	49924.00	32000	20230419	-30.47	21600	20240404	3.01	27150	-18.05	20240102	21600	3.01	20240404	32000	-30.47	20230419	21600	3.01	20240404	0.61	N	005090	5000	733 억	489178	N	N	6	N	N
119	20240409	110155	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	22100	-100	5	-0.45	128738300	5790	29.22	22450	22450	22100	28850	15550	22200	22234.60	3.39	-1643	22900	22550	22350	22000	21800	22450	21900	734	6650	5000	16420	50	1	14409333	3184	7.68	0.44	12	0.04	2879.00	49924.00	32000	20230419	-30.94	21600	20240404	2.31	27150	-18.60	20240102	21600	2.31	20240404	32000	-30.94	20230419	21600	2.31	20240404	0.61	N	005090	5000	733 억	489178	N	N	6	N	N
120	20240409	100153	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	22300	100	2	0.45	54788200	2454	12.38	22450	22450	22200	28850	15550	22200	22326.13	3.39	-867	22900	22550	22350	22000	21800	22450	21900	734	6650	5000	16420	50	1	14409333	3213	7.75	0.45	12	0.02	2879.00	49924.00	32000	20230419	-30.31	21600	20240404	3.24	27150	-17.86	20240102	21600	3.24	20240404	32000	-30.31	20230419	21600	3.24	20240404	0.61	N	005090	5000	733 억	489178	N	N	6	N	N
121	20240409	090156	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	22450	250	2	1.13	650200	29	0.15	22450	22450	22250	28850	15550	22200	22428.57	3.39	-6	22900	22550	22350	22000	21800	22450	21900	734	6650	5000	16420	50	1	14409333	3235	7.80	0.45	12	0.00	2879.00	49924.00	32000	20230419	-29.84	21600	20240404	3.94	27150	-17.31	20240102	21600	3.94	20240404	32000	-29.84	20230419	21600	3.94	20240404	0.61	N	005090	5000	733 억	489178	N	N	6	N	N
122	20240408	160154	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	22200	-400	5	-1.77	442288000	19791	46.52	22600	22700	22150	29350	15850	22600	22347.96	3.48	-11749	23233	22916	22333	22016	21433	23075	22175	734	6750	5000	16720	50	1	14409333	3199	7.71	0.44	12	0.14	2879.00	49924.00	32000	20230419	-30.62	21600	20240404	2.78	27150	-18.23	20240102	21600	2.78	20240404	32000	-30.62	20230419	21600	2.78	20240404	0.60	N	005090	5000	733 억	500796	N	N	6	N	N
123	20240408	150154	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	22200	-400	5	-1.77	390712900	17467	41.06	22600	22700	22150	29350	15850	22600	22368.50	3.48	-10534	23233	22916	22333	22016	21433	23075	22175	734	6750	5000	16720	50	1	14409333	3199	7.71	0.44	12	0.12	2879.00	49924.00	32000	20230419	-30.62	21600	20240404	2.78	27150	-18.23	20240102	21600	2.78	20240404	32000	-30.62	20230419	21600	2.78	20240404	0.60	N	005090	5000	733 억	500796	N	N	186	N	N
124	20240408	140155	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	22200	-400	5	-1.77	340381450	15206	35.74	22600	22700	22150	29350	15850	22600	22384.54	3.48	-8635	23233	22916	22333	22016	21433	23075	22175	734	6750	5000	16720	50	1	14409333	3199	7.71	0.44	12	0.11	2879.00	49924.00	32000	20230419	-30.62	21600	20240404	2.78	27150	-18.23	20240102	21600	2.78	20240404	32000	-30.62	20230419	21600	2.78	20240404	0.60	N	005090	5000	733 억	500796	N	N	186	N	N
125	20240408	130155	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	22200	-400	5	-1.77	316351000	14125	33.20	22600	22700	22150	29350	15850	22600	22396.39	3.48	-7820	23233	22916	22333	22016	21433	23075	22175	734	6750	5000	16720	50	1	14409333	3199	7.71	0.44	12	0.10	2879.00	49924.00	32000	20230419	-30.62	21600	20240404	2.78	27150	-18.23	20240102	21600	2.78	20240404	32000	-30.62	20230419	21600	2.78	20240404	0.60	N	005090	5000	733 억	500796	N	N	186	N	N
126	20240408	120153	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	22300	-300	5	-1.33	233944850	10427	24.51	22600	22700	22300	29350	15850	22600	22436.29	3.48	-4478	23233	22916	22333	22016	21433	23075	22175	734	6750	5000	16720	50	1	14409333	3213	7.75	0.45	12	0.07	2879.00	49924.00	32000	20230419	-30.31	21600	20240404	3.24	27150	-17.86	20240102	21600	3.24	20240404	32000	-30.31	20230419	21600	3.24	20240404	0.60	N	005090	5000	733 억	500796	N	N	186	N	N
127	20240408	110155	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	22350	-250	5	-1.11	192029750	8549	20.10	22600	22700	22300	29350	15850	22600	22462.09	3.48	-3226	23233	22916	22333	22016	21433	23075	22175	734	6750	5000	16720	50	1	14409333	3220	7.76	0.45	12	0.06	2879.00	49924.00	32000	20230419	-30.16	21600	20240404	3.47	27150	-17.68	20240102	21600	3.47	20240404	32000	-30.16	20230419	21600	3.47	20240404	0.60	N	005090	5000	733 억	500796	N	N	186	N	N
128	20240408	100153	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	22400	-200	5	-0.88	151648200	6744	15.85	22600	22700	22350	29350	15850	22600	22486.22	3.48	-2795	23233	22916	22333	22016	21433	23075	22175	734	6750	5000	16720	50	1	14409333	3228	7.78	0.45	12	0.05	2879.00	49924.00	32000	20230419	-30.00	21600	20240404	3.70	27150	-17.50	20240102	21600	3.70	20240404	32000	-30.00	20230419	21600	3.70	20240404	0.60	N	005090	5000	733 억	500796	N	N	186	N	N
129	20240408	090154	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	22550	-50	5	-0.22	37021000	1638	3.85	22600	22700	22550	29350	15850	22600	22601.35	3.48	-1244	23233	22916	22333	22016	21433	23075	22175	734	6750	5000	16720	50	1	14409333	3249	7.83	0.45	12	0.01	2879.00	49924.00	32000	20230419	-29.53	21600	20240404	4.40	27150	-16.94	20240102	21600	4.40	20240404	32000	-29.53	20230419	21600	4.40	20240404	0.60	N	005090	5000	733 억	500796	N	N	186	N	N
130	20240405	160154	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	22600	900	2	4.15	938405250	42202	87.61	21750	22650	21750	28200	15200	21700	22236.11	3.47	1776	22100	21900	21750	21550	21400	21825	21475	734	6500	5000	16050	50	1	14409333	3257	7.85	0.45	12	0.29	2879.00	49924.00	32000	20230419	-29.37	21600	20240404	4.63	27150	-16.76	20240102	21600	4.63	20240404	32000	-29.37	20230419	21600	4.63	20240404	0.58	N	005090	5000	733 억	499763	N	N	186	N	N
131	20240405	150153	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	22550	850	2	3.92	806875500	36382	75.53	21750	22650	21750	28200	15200	21700	22179.10	3.47	2405	22100	21900	21750	21550	21400	21825	21475	734	6500	5000	16050	50	1	14409333	3249	7.83	0.45	12	0.25	2879.00	49924.00	32000	20230419	-29.53	21600	20240404	4.40	27150	-16.94	20240102	21600	4.40	20240404	32000	-29.53	20230419	21600	4.40	20240404	0.58	N	005090	5000	733 억	499763	N	N	41	N	N
132	20240405	140154	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	22400	700	2	3.23	737260250	33286	69.10	21750	22650	21750	28200	15200	21700	22150.52	3.47	2869	22100	21900	21750	21550	21400	21825	21475	734	6500	5000	16050	50	1	14409333	3228	7.78	0.45	12	0.23	2879.00	49924.00	32000	20230419	-30.00	21600	20240404	3.70	27150	-17.50	20240102	21600	3.70	20240404	32000	-30.00	20230419	21600	3.70	20240404	0.58	N	005090	5000	733 억	499763	N	N	41	N	N
133	20240405	130153	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	22500	800	2	3.69	664274850	30029	62.34	21750	22650	21750	28200	15200	21700	22122.42	3.47	1356	22100	21900	21750	21550	21400	21825	21475	734	6500	5000	16050	50	1	14409333	3242	7.82	0.45	12	0.21	2879.00	49924.00	32000	20230419	-29.69	21600	20240404	4.17	27150	-17.13	20240102	21600	4.17	20240404	32000	-29.69	20230419	21600	4.17	20240404	0.58	N	005090	5000	733 억	499763	N	N	41	N	N
134	20240405	120154	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	22200	500	2	2.30	446152600	20309	42.16	21750	22300	21750	28200	15200	21700	21969.45	3.47	-1093	22100	21900	21750	21550	21400	21825	21475	734	6500	5000	16050	50	1	14409333	3199	7.71	0.44	12	0.14	2879.00	49924.00	32000	20230419	-30.62	21600	20240404	2.78	27150	-18.23	20240102	21600	2.78	20240404	32000	-30.62	20230419	21600	2.78	20240404	0.58	N	005090	5000	733 억	499763	N	N	41	N	N
135	20240405	110155	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	22100	400	2	1.84	317157450	14498	30.10	21750	22200	21750	28200	15200	21700	21877.08	3.47	-1445	22100	21900	21750	21550	21400	21825	21475	734	6500	5000	16050	50	1	14409333	3184	7.68	0.44	12	0.10	2879.00	49924.00	32000	20230419	-30.94	21600	20240404	2.31	27150	-18.60	20240102	21600	2.31	20240404	32000	-30.94	20230419	21600	2.31	20240404	0.58	N	005090	5000	733 억	499763	N	N	41	N	N
136	20240405	100147	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	21900	200	2	0.92	120903050	5538	11.50	21750	21950	21750	28200	15200	21700	21833.78	3.47	-168	22100	21900	21750	21550	21400	21825	21475	734	6500	5000	16050	50	1	14409333	3156	7.61	0.44	12	0.04	2879.00	49924.00	32000	20230419	-31.56	21600	20240404	1.39	27150	-19.34	20240102	21600	1.39	20240404	32000	-31.56	20230419	21600	1.39	20240404	0.58	N	005090	5000	733 억	499763	N	N	41	N	N
137	20240405	090154	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	21800	100	2	0.46	33695550	1548	3.21	21750	21900	21750	28200	15200	21700	21771.44	3.47	250	22100	21900	21750	21550	21400	21825	21475	734	6500	5000	16050	50	1	14409333	3141	7.57	0.44	12	0.01	2879.00	49924.00	32000	20230419	-31.88	21600	20240404	0.93	27150	-19.71	20240102	21600	0.93	20240404	32000	-31.88	20230419	21600	0.93	20240404	0.58	N	005090	5000	733 억	499763	N	N	41	N	N
138	20240404	160153	55	60.00	KOSPI	신저가	전기.가스업	N	N	N	Y	60	N	21700	-150	5	-0.69	1045541150	48156	133.36	21850	21950	21600	28400	15300	21850	21711.55	3.56	-13574	22350	22100	21950	21700	21550	22025	21625	734	6550	5000	16160	50	1	14409333	3127	7.54	0.43	12	0.33	2879.00	49924.00	32000	20230419	-32.19	21600	20240404	0.46	27150	-20.07	20240102	21600	0.46	20240404	32000	-32.19	20230419	21600	0.46	20240404	0.57	N	005090	5000	733 억	512466	N	N	41	N	N
139	20240404	150153	55	60.00	KOSPI	신저가	전기.가스업	N	N	N	Y	60	N	21650	-200	5	-0.92	990481300	45616	126.33	21850	21950	21600	28400	15300	21850	21713.46	3.56	-12605	22350	22100	21950	21700	21550	22025	21625	734	6550	5000	16160	50	1	14409333	3120	7.52	0.43	12	0.32	2879.00	49924.00	32000	20230419	-32.34	21600	20240404	0.23	27150	-20.26	20240102	21600	0.23	20240404	32000	-32.34	20230419	21600	0.23	20240404	0.57	N	005090	5000	733 억	512466	N	N	12	N	N
140	20240404	140153	55	60.00	KOSPI	신저가	전기.가스업	N	N	N	Y	60	N	21700	-150	5	-0.69	887731800	40871	113.19	21850	21950	21600	28400	15300	21850	21720.33	3.56	-11130	22350	22100	21950	21700	21550	22025	21625	734	6550	5000	16160	50	1	14409333	3127	7.54	0.43	12	0.28	2879.00	49924.00	32000	20230419	-32.19	21600	20240404	0.46	27150	-20.07	20240102	21600	0.46	20240404	32000	-32.19	20230419	21600	0.46	20240404	0.57	N	005090	5000	733 억	512466	N	N	12	N	N
141	20240404	130151	55	60.00	KOSPI	신저가	전기.가스업	N	N	N	Y	60	N	21650	-200	5	-0.92	776055000	35713	98.90	21850	21950	21650	28400	15300	21850	21730.32	3.56	-9666	22350	22100	21950	21700	21550	22025	21625	734	6550	5000	16160	50	1	14409333	3120	7.52	0.43	12	0.25	2879.00	49924.00	32000	20230419	-32.34	21650	20240404	0.00	27150	-20.26	20240102	21650	0.00	20240404	32000	-32.34	20230419	21650	0.00	20240404	0.57	N	005090	5000	733 억	512466	N	N	12	N	N
142	20240404	120151	55	60.00	KOSPI	신저가	전기.가스업	N	N	N	Y	60	N	21700	-150	5	-0.69	642635650	29556	81.85	21850	21950	21650	28400	15300	21850	21742.98	3.56	-7061	22350	22100	21950	21700	21550	22025	21625	734	6550	5000	16160	50	1	14409333	3127	7.54	0.43	12	0.21	2879.00	49924.00	32000	20230419	-32.19	21650	20240404	0.23	27150	-20.07	20240102	21650	0.23	20240404	32000	-32.19	20230419	21650	0.23	20240404	0.57	N	005090	5000	733 억	512466	N	N	12	N	N
143	20240404	110152	55	60.00	KOSPI	신저가	전기.가스업	N	N	N	Y	60	N	21700	-150	5	-0.69	449592300	20656	57.20	21850	21950	21650	28400	15300	21850	21765.70	3.56	-4346	22350	22100	21950	21700	21550	22025	21625	734	6550	5000	16160	50	1	14409333	3127	7.54	0.43	12	0.14	2879.00	49924.00	32000	20230419	-32.19	21650	20240404	0.23	27150	-20.07	20240102	21650	0.23	20240404	32000	-32.19	20230419	21650	0.23	20240404	0.57	N	005090	5000	733 억	512466	N	N	12	N	N
144	20240404	100152	55	60.00	KOSPI	신저가	전기.가스업	N	N	N	Y	60	N	21800	-50	5	-0.23	107878050	4932	13.66	21850	21950	21800	28400	15300	21850	21873.08	3.56	-1175	22350	22100	21950	21700	21550	22025	21625	734	6550	5000	16160	50	1	14409333	3141	7.57	0.44	12	0.03	2879.00	49924.00	32000	20230419	-31.88	21800	20240404	0.00	27150	-19.71	20240102	21800	0.00	20240404	32000	-31.88	20230419	21800	0.00	20240404	0.57	N	005090	5000	733 억	512466	N	N	12	N	N
145	20240404	090153	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	21850	0	3	0.00	4719600	216	0.60	21850	21850	21850	28400	15300	21850	21850.00	3.56	-26	22350	22100	21950	21700	21550	22025	21625	734	6550	5000	16160	50	1	14409333	3148	7.59	0.44	12	0.00	2879.00	49924.00	32000	20230419	-31.72	21800	20240403	0.23	27150	-19.52	20240102	21800	0.23	20240403	32000	-31.72	20230419	21800	0.23	20240403	0.57	N	005090	5000	733 억	512466	N	N	12	N	N
146	20240403	160152	55	60.00	KOSPI	신저가	전기.가스업	N	N	N	Y	60	N	21850	-300	5	-1.35	785511150	35770	106.32	22200	22200	21800	28750	15550	22150	21960.05	3.64	-12033	22616	22382	22266	22032	21916	22325	21975	734	6600	5000	16390	50	1	14409333	3148	7.59	0.44	12	0.25	2879.00	49924.00	32000	20230419	-31.72	21800	20240403	0.23	27150	-19.52	20240102	21800	0.23	20240403	32000	-31.72	20230419	21800	0.23	20240403	0.55	N	005090	5000	733 억	525034	N	N	12	N	N
147	20240403	150152	55	60.00	KOSPI	신저가	전기.가스업	N	N	N	Y	60	N	21850	-300	5	-1.35	680609400	30971	92.06	22200	22200	21800	28750	15550	22150	21975.70	3.64	-9844	22616	22382	22266	22032	21916	22325	21975	734	6600	5000	16390	50	1	14409333	3148	7.59	0.44	12	0.21	2879.00	49924.00	32000	20230419	-31.72	21800	20240403	0.23	27150	-19.52	20240102	21800	0.23	20240403	32000	-31.72	20230419	21800	0.23	20240403	0.55	N	005090	5000	733 억	525034	N	N	587	N	N
148	20240403	140151	55	60.00	KOSPI	신저가	전기.가스업	N	N	N	Y	60	N	21900	-250	5	-1.13	567524550	25799	76.68	22200	22200	21800	28750	15550	22150	21997.93	3.64	-7668	22616	22382	22266	22032	21916	22325	21975	734	6600	5000	16390	50	1	14409333	3156	7.61	0.44	12	0.18	2879.00	49924.00	32000	20230419	-31.56	21800	20240403	0.46	27150	-19.34	20240102	21800	0.46	20240403	32000	-31.56	20230419	21800	0.46	20240403	0.55	N	005090	5000	733 억	525034	N	N	587	N	N
149	20240403	130151	55	60.00	KOSPI	신저가	전기.가스업	N	N	N	Y	60	N	21900	-250	5	-1.13	540326650	24557	72.99	22200	22200	21800	28750	15550	22150	22002.96	3.64	-7154	22616	22382	22266	22032	21916	22325	21975	734	6600	5000	16390	50	1	14409333	3156	7.61	0.44	12	0.17	2879.00	49924.00	32000	20230419	-31.56	21800	20240403	0.46	27150	-19.34	20240102	21800	0.46	20240403	32000	-31.56	20230419	21800	0.46	20240403	0.55	N	005090	5000	733 억	525034	N	N	587	N	N
150	20240403	120152	55	60.00	KOSPI	신저가	전기.가스업	N	N	N	Y	60	N	22000	-150	5	-0.68	399175850	18108	53.82	22200	22200	21800	28750	15550	22150	22044.17	3.64	-5106	22616	22382	22266	22032	21916	22325	21975	734	6600	5000	16390	50	1	14409333	3170	7.64	0.44	12	0.13	2879.00	49924.00	32000	20230419	-31.25	21800	20240403	0.92	27150	-18.97	20240102	21800	0.92	20240403	32000	-31.25	20230419	21800	0.92	20240403	0.55	N	005090	5000	733 억	525034	N	N	587	N	N
151	20240403	110152	55	60.00	KOSPI	신저가	전기.가스업	N	N	N	Y	60	N	21900	-250	5	-1.13	334230100	15149	45.03	22200	22200	21800	28750	15550	22150	22062.85	3.64	-3850	22616	22382	22266	22032	21916	22325	21975	734	6600	5000	16390	50	1	14409333	3156	7.61	0.44	12	0.11	2879.00	49924.00	32000	20230419	-31.56	21800	20240403	0.46	27150	-19.34	20240102	21800	0.46	20240403	32000	-31.56	20230419	21800	0.46	20240403	0.55	N	005090	5000	733 억	525034	N	N	587	N	N
152	20240403	100151	55	60.00	KOSPI	신저가	전기.가스업	N	N	N	Y	60	N	22150	0	3	0.00	154299350	6975	20.73	22200	22200	22050	28750	15550	22150	22121.77	3.64	-1407	22616	22382	22266	22032	21916	22325	21975	734	6600	5000	16390	50	1	14409333	3192	7.69	0.44	12	0.05	2879.00	49924.00	32000	20230419	-30.78	22050	20240403	0.45	27150	-18.42	20240102	22050	0.45	20240403	32000	-30.78	20230419	22050	0.45	20240403	0.55	N	005090	5000	733 억	525034	N	N	587	N	N
153	20240403	090151	55	60.00	KOSPI	신저가	전기.가스업	N	N	N	Y	60	N	22200	50	2	0.23	15330200	691	2.05	22200	22200	22150	28750	15550	22150	22185.53	3.64	-229	22616	22382	22266	22032	21916	22325	21975	734	6600	5000	16390	50	1	14409333	3199	7.71	0.44	12	0.00	2879.00	49924.00	32000	20230419	-30.62	22150	20240403	0.23	27150	-18.23	20240102	22150	0.23	20240403	32000	-30.62	20230419	22150	0.23	20240403	0.55	N	005090	5000	733 억	525034	N	N	587	N	N
154	20240402	160149	55	60.00	KOSPI	신저가	전기.가스업	N	N	N	Y	60	N	22150	-250	5	-1.12	745801450	33475	128.62	22400	22500	22150	29100	15700	22400	22279.36	3.66	-3153	22733	22566	22433	22266	22133	22500	22200	734	6700	5000	16570	50	1	14409333	3192	7.69	0.44	12	0.23	2879.00	49924.00	32000	20230419	-30.78	22150	20240402	0.00	27150	-18.42	20240102	22150	0.00	20240402	32000	-30.78	20230419	22150	0.00	20240402	0.56	N	005090	5000	733 억	528023	N	N	587	N	N
155	20240402	150151	55	60.00	KOSPI	신저가	전기.가스업	N	N	N	Y	60	N	22250	-150	5	-0.67	667849300	29960	115.12	22400	22500	22200	29100	15700	22400	22291.37	3.66	-2874	22733	22566	22433	22266	22133	22500	22200	734	6700	5000	16570	50	1	14409333	3206	7.73	0.45	12	0.21	2879.00	49924.00	32000	20230419	-30.47	22200	20240402	0.23	27150	-18.05	20240102	22200	0.23	20240402	32000	-30.47	20230419	22200	0.23	20240402	0.56	N	005090	5000	733 억	528023	N	N	1412	N	N
156	20240402	140152	55	60.00	KOSPI	신저가	전기.가스업	N	N	N	Y	60	N	22400	0	3	0.00	347734350	15573	59.84	22400	22500	22250	29100	15700	22400	22329.31	3.66	-2522	22733	22566	22433	22266	22133	22500	22200	734	6700	5000	16570	50	1	14409333	3228	7.78	0.45	12	0.11	2879.00	49924.00	32000	20230419	-30.00	22250	20240402	0.67	27150	-17.50	20240102	22250	0.67	20240402	32000	-30.00	20230419	22250	0.67	20240402	0.56	N	005090	5000	733 억	528023	N	N	1412	N	N
157	20240402	130150	55	60.00	KOSPI	신저가	전기.가스업	N	N	N	Y	60	N	22350	-50	5	-0.22	292103850	13087	50.28	22400	22500	22250	29100	15700	22400	22320.15	3.66	-2155	22733	22566	22433	22266	22133	22500	22200	734	6700	5000	16570	50	1	14409333	3220	7.76	0.45	12	0.09	2879.00	49924.00	32000	20230419	-30.16	22250	20240402	0.45	27150	-17.68	20240102	22250	0.45	20240402	32000	-30.16	20230419	22250	0.45	20240402	0.56	N	005090	5000	733 억	528023	N	N	1412	N	N
158	20240402	120150	55	60.00	KOSPI	신저가	전기.가스업	N	N	N	Y	60	N	22350	-50	5	-0.22	237902050	10658	40.95	22400	22500	22250	29100	15700	22400	22321.45	3.66	-1530	22733	22566	22433	22266	22133	22500	22200	734	6700	5000	16570	50	1	14409333	3220	7.76	0.45	12	0.07	2879.00	49924.00	32000	20230419	-30.16	22250	20240402	0.45	27150	-17.68	20240102	22250	0.45	20240402	32000	-30.16	20230419	22250	0.45	20240402	0.56	N	005090	5000	733 억	528023	N	N	1412	N	N
159	20240402	110150	55	60.00	KOSPI	신저가	전기.가스업	N	N	N	Y	60	N	22300	-100	5	-0.45	213413000	9560	36.73	22400	22500	22250	29100	15700	22400	22323.54	3.66	-1295	22733	22566	22433	22266	22133	22500	22200	734	6700	5000	16570	50	1	14409333	3213	7.75	0.45	12	0.07	2879.00	49924.00	32000	20230419	-30.31	22250	20240402	0.22	27150	-17.86	20240102	22250	0.22	20240402	32000	-30.31	20230419	22250	0.22	20240402	0.56	N	005090	5000	733 억	528023	N	N	1412	N	N
160	20240402	100150	55	60.00	KOSPI	신저가	전기.가스업	N	N	N	Y	60	N	22300	-100	5	-0.45	124592000	5579	21.44	22400	22500	22250	29100	15700	22400	22332.32	3.66	-712	22733	22566	22433	22266	22133	22500	22200	734	6700	5000	16570	50	1	14409333	3213	7.75	0.45	12	0.04	2879.00	49924.00	32000	20230419	-30.31	22250	20240402	0.22	27150	-17.86	20240102	22250	0.22	20240402	32000	-30.31	20230419	22250	0.22	20240402	0.56	N	005090	5000	733 억	528023	N	N	1412	N	N
161	20240402	090149	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	22500	100	2	0.45	1010000	45	0.17	22400	22500	22400	29100	15700	22400	22444.44	3.66	-8	22733	22566	22433	22266	22133	22500	22200	734	6700	5000	16570	50	1	14409333	3242	7.82	0.45	12	0.00	2879.00	49924.00	32000	20230419	-29.69	22250	20240329	1.12	27150	-17.13	20240102	22250	1.12	20240329	32000	-29.69	20230419	22250	1.12	20240329	0.56	N	005090	5000	733 억	528023	N	N	1412	N	N
162	20240401	160150	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	22400	50	2	0.22	582439400	26021	95.33	22450	22600	22300	29050	15650	22350	22383.47	3.71	-9248	23016	22682	22466	22132	21916	22575	22025	734	6700	5000	16530	50	1	14409333	3228	7.78	0.45	12	0.18	2879.00	49924.00	32000	20230419	-30.00	22250	20240329	0.67	27150	-17.50	20240102	22250	0.67	20240329	32000	-30.00	20230419	22250	0.67	20240329	0.56	N	005090	5000	733 억	535130	N	N	1412	N	N
163	20240401	150150	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	22450	100	2	0.45	488810200	21843	80.03	22450	22600	22300	29050	15650	22350	22378.38	3.71	-9003	23016	22682	22466	22132	21916	22575	22025	734	6700	5000	16530	50	1	14409333	3235	7.80	0.45	12	0.15	2879.00	49924.00	32000	20230419	-29.84	22250	20240329	0.90	27150	-17.31	20240102	22250	0.90	20240329	32000	-29.84	20230419	22250	0.90	20240329	0.56	N	005090	5000	733 억	535130	N	N	2305	N	N
164	20240401	140149	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	22450	100	2	0.45	440524700	19691	72.14	22450	22600	22300	29050	15650	22350	22371.91	3.71	-8128	23016	22682	22466	22132	21916	22575	22025	734	6700	5000	16530	50	1	14409333	3235	7.80	0.45	12	0.14	2879.00	49924.00	32000	20230419	-29.84	22250	20240329	0.90	27150	-17.31	20240102	22250	0.90	20240329	32000	-29.84	20230419	22250	0.90	20240329	0.56	N	005090	5000	733 억	535130	N	N	2305	N	N
165	20240401	130150	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	22400	50	2	0.22	383232450	17132	62.77	22450	22600	22300	29050	15650	22350	22369.42	3.71	-6454	23016	22682	22466	22132	21916	22575	22025	734	6700	5000	16530	50	1	14409333	3228	7.78	0.45	12	0.12	2879.00	49924.00	32000	20230419	-30.00	22250	20240329	0.67	27150	-17.50	20240102	22250	0.67	20240329	32000	-30.00	20230419	22250	0.67	20240329	0.56	N	005090	5000	733 억	535130	N	N	2305	N	N
166	20240401	120150	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	22400	50	2	0.22	328454750	14682	53.79	22450	22600	22300	29050	15650	22350	22371.29	3.71	-5141	23016	22682	22466	22132	21916	22575	22025	734	6700	5000	16530	50	1	14409333	3228	7.78	0.45	12	0.10	2879.00	49924.00	32000	20230419	-30.00	22250	20240329	0.67	27150	-17.50	20240102	22250	0.67	20240329	32000	-30.00	20230419	22250	0.67	20240329	0.56	N	005090	5000	733 억	535130	N	N	2305	N	N
167	20240401	110151	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	22350	0	3	0.00	276178650	12344	45.22	22450	22600	22300	29050	15650	22350	22373.56	3.71	-3873	23016	22682	22466	22132	21916	22575	22025	734	6700	5000	16530	50	1	14409333	3220	7.76	0.45	12	0.09	2879.00	49924.00	32000	20230419	-30.16	22250	20240329	0.45	27150	-17.68	20240102	22250	0.45	20240329	32000	-30.16	20230419	22250	0.45	20240329	0.56	N	005090	5000	733 억	535130	N	N	2305	N	N
168	20240401	100148	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	22400	50	2	0.22	102345800	4575	16.76	22450	22450	22300	29050	15650	22350	22370.78	3.71	-1331	23016	22682	22466	22132	21916	22575	22025	734	6700	5000	16530	50	1	14409333	3228	7.78	0.45	12	0.03	2879.00	49924.00	32000	20230419	-30.00	22250	20240329	0.67	27150	-17.50	20240102	22250	0.67	20240329	32000	-30.00	20230419	22250	0.67	20240329	0.56	N	005090	5000	733 억	535130	N	N	2305	N	N
169	20240401	090149	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	22450	100	2	0.45	1164900	52	0.19	22450	22450	22450	29050	15650	22350	22450.00	3.71	-5	23016	22682	22466	22132	21916	22575	22025	734	6700	5000	16530	50	1	14409333	3235	7.80	0.45	12	0.00	2879.00	49924.00	32000	20230419	-29.84	22250	20240329	0.90	27150	-17.31	20240102	22250	0.90	20240329	32000	-29.84	20230419	22250	0.90	20240329	0.56	N	005090	5000	733 억	535130	N	N	2305	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History