KissMeData/267290/price/prices-20240401.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

74 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	161115	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19300	0	3	0.00	64798960	3360	26.80	19280	19350	19260	25050	13510	19300	19285.40	5.83	110	19400	19350	19290	19240	19180	19375	19265	147	5750	2500	14280	10	1	5895406	1138	3.72	0.27	12	0.06	5192.00	71357.00	23700	20231016	-18.57	18800	20240422	2.66	20250	-4.69	20240223	18800	2.66	20240422	23700	-18.57	20231016	18800	2.66	20240422	1.66	N	267290	2500	147 억	343956	N	N	0	N	N
3	20240430	151125	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19290	-10	5	-0.05	63313550	3283	26.18	19280	19350	19260	25050	13510	19300	19285.27	5.83	85	19400	19350	19290	19240	19180	19375	19265	147	5750	2500	14280	10	1	5895406	1137	3.72	0.27	12	0.06	5192.00	71357.00	23700	20231016	-18.61	18800	20240422	2.61	20250	-4.74	20240223	18800	2.61	20240422	23700	-18.61	20231016	18800	2.61	20240422	1.66	N	267290	2500	147 억	343956	N	N	0	N	N
4	20240430	141128	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19280	-20	5	-0.10	57774990	2996	23.90	19280	19350	19260	25050	13510	19300	19284.04	5.83	82	19400	19350	19290	19240	19180	19375	19265	147	5750	2500	14280	10	1	5895406	1137	3.71	0.27	12	0.05	5192.00	71357.00	23700	20231016	-18.65	18800	20240422	2.55	20250	-4.79	20240223	18800	2.55	20240422	23700	-18.65	20231016	18800	2.55	20240422	1.66	N	267290	2500	147 억	343956	N	N	0	N	N
5	20240430	131127	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19300	0	3	0.00	52180480	2706	21.58	19280	19350	19260	25050	13510	19300	19283.25	5.83	82	19400	19350	19290	19240	19180	19375	19265	147	5750	2500	14280	10	1	5895406	1138	3.72	0.27	12	0.05	5192.00	71357.00	23700	20231016	-18.57	18800	20240422	2.66	20250	-4.69	20240223	18800	2.66	20240422	23700	-18.57	20231016	18800	2.66	20240422	1.66	N	267290	2500	147 억	343956	N	N	0	N	N
6	20240430	121124	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19300	0	3	0.00	48280860	2504	19.97	19280	19350	19260	25050	13510	19300	19281.49	5.83	14	19400	19350	19290	19240	19180	19375	19265	147	5750	2500	14280	10	1	5895406	1138	3.72	0.27	12	0.04	5192.00	71357.00	23700	20231016	-18.57	18800	20240422	2.66	20250	-4.69	20240223	18800	2.66	20240422	23700	-18.57	20231016	18800	2.66	20240422	1.66	N	267290	2500	147 억	343956	N	N	0	N	N
7	20240430	111120	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19300	0	3	0.00	47566400	2467	19.68	19280	19350	19260	25050	13510	19300	19281.07	5.83	10	19400	19350	19290	19240	19180	19375	19265	147	5750	2500	14280	10	1	5895406	1138	3.72	0.27	12	0.04	5192.00	71357.00	23700	20231016	-18.57	18800	20240422	2.66	20250	-4.69	20240223	18800	2.66	20240422	23700	-18.57	20231016	18800	2.66	20240422	1.66	N	267290	2500	147 억	343956	N	N	0	N	N
8	20240430	101121	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19330	30	2	0.16	42045750	2181	17.40	19280	19350	19260	25050	13510	19300	19278.20	5.83	100	19400	19350	19290	19240	19180	19375	19265	147	5750	2500	14280	10	1	5895406	1140	3.72	0.27	12	0.04	5192.00	71357.00	23700	20231016	-18.44	18800	20240422	2.82	20250	-4.54	20240223	18800	2.82	20240422	23700	-18.44	20231016	18800	2.82	20240422	1.66	N	267290	2500	147 억	343956	N	N	0	N	N
9	20240430	091131	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19280	-20	5	-0.10	4397860	228	1.82	19280	19300	19280	25050	13510	19300	19288.86	5.83	-4	19400	19350	19290	19240	19180	19375	19265	147	5750	2500	14280	10	1	5895406	1137	3.71	0.27	12	0.00	5192.00	71357.00	23700	20231016	-18.65	18800	20240422	2.55	20250	-4.79	20240223	18800	2.55	20240422	23700	-18.65	20231016	18800	2.55	20240422	1.66	N	267290	2500	147 억	343956	N	N	0	N	N
10	20240429	161109	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19300	30	2	0.16	241615670	12538	209.14	19280	19340	19230	25050	13490	19270	19270.67	5.83	71	19416	19342	19296	19222	19176	19320	19200	147	5780	2500	14250	10	1	5895406	1138	3.72	0.27	12	0.21	5192.00	71357.00	23700	20231016	-18.57	18800	20240422	2.66	20250	-4.69	20240223	18800	2.66	20240422	23700	-18.57	20231016	18800	2.66	20240422	1.70	N	267290	2500	147 억	343624	N	N	2	N	N
11	20240429	151120	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19310	40	2	0.21	237696240	12335	205.75	19280	19340	19230	25050	13490	19270	19270.06	5.83	65	19416	19342	19296	19222	19176	19320	19200	147	5780	2500	14250	10	1	5895406	1138	3.72	0.27	12	0.21	5192.00	71357.00	23700	20231016	-18.52	18800	20240422	2.71	20250	-4.64	20240223	18800	2.71	20240422	23700	-18.52	20231016	18800	2.71	20240422	1.70	N	267290	2500	147 억	343624	N	N	2	N	N
12	20240429	141037	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19320	50	2	0.26	216634670	11245	187.57	19280	19340	19230	25050	13490	19270	19264.98	5.83	84	19416	19342	19296	19222	19176	19320	19200	147	5780	2500	14250	10	1	5895406	1139	3.72	0.27	12	0.19	5192.00	71357.00	23700	20231016	-18.48	18800	20240422	2.77	20250	-4.59	20240223	18800	2.77	20240422	23700	-18.48	20231016	18800	2.77	20240422	1.70	N	267290	2500	147 억	343624	N	N	2	N	N
13	20240429	131119	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19290	20	2	0.10	202843510	10531	175.66	19280	19340	19230	25050	13490	19270	19261.56	5.83	-17	19416	19342	19296	19222	19176	19320	19200	147	5780	2500	14250	10	1	5895406	1137	3.72	0.27	12	0.18	5192.00	71357.00	23700	20231016	-18.61	18800	20240422	2.61	20250	-4.74	20240223	18800	2.61	20240422	23700	-18.61	20231016	18800	2.61	20240422	1.70	N	267290	2500	147 억	343624	N	N	2	N	N
14	20240429	121118	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19260	-10	5	-0.05	189192510	9823	163.85	19280	19340	19230	25050	13490	19270	19260.16	5.83	46	19416	19342	19296	19222	19176	19320	19200	147	5780	2500	14250	10	1	5895406	1135	3.71	0.27	12	0.17	5192.00	71357.00	23700	20231016	-18.73	18800	20240422	2.45	20250	-4.89	20240223	18800	2.45	20240422	23700	-18.73	20231016	18800	2.45	20240422	1.70	N	267290	2500	147 억	343624	N	N	2	N	N
15	20240429	111054	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19250	-20	5	-0.10	175613120	9118	152.09	19280	19340	19230	25050	13490	19270	19260.05	5.83	109	19416	19342	19296	19222	19176	19320	19200	147	5780	2500	14250	10	1	5895406	1135	3.71	0.27	12	0.15	5192.00	71357.00	23700	20231016	-18.78	18800	20240422	2.39	20250	-4.94	20240223	18800	2.39	20240422	23700	-18.78	20231016	18800	2.39	20240422	1.70	N	267290	2500	147 억	343624	N	N	2	N	N
16	20240429	101118	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19280	10	2	0.05	41400760	2146	35.80	19280	19340	19270	25050	13490	19270	19292.06	5.83	129	19416	19342	19296	19222	19176	19320	19200	147	5780	2500	14250	10	1	5895406	1137	3.71	0.27	12	0.04	5192.00	71357.00	23700	20231016	-18.65	18800	20240422	2.55	20250	-4.79	20240223	18800	2.55	20240422	23700	-18.65	20231016	18800	2.55	20240422	1.70	N	267290	2500	147 억	343624	N	N	2	N	N
17	20240429	091118	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19280	10	2	0.05	9738590	504	8.41	19280	19340	19280	25050	13490	19270	19322.60	5.83	195	19416	19342	19296	19222	19176	19320	19200	147	5780	2500	14250	10	1	5895406	1137	3.71	0.27	12	0.01	5192.00	71357.00	23700	20231016	-18.65	18800	20240422	2.55	20250	-4.79	20240223	18800	2.55	20240422	23700	-18.65	20231016	18800	2.55	20240422	1.70	N	267290	2500	147 억	343624	N	N	2	N	N
18	20240426	161114	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19270	-100	5	-0.52	115554000	5995	94.77	19370	19370	19250	25150	13560	19370	19275.07	5.84	-381	19463	19416	19333	19286	19203	19440	19310	147	5780	2500	14330	10	1	5895406	1136	3.71	0.27	12	0.10	5192.00	71357.00	23700	20231016	-18.69	18800	20240422	2.50	20250	-4.84	20240223	18800	2.50	20240422	23700	-18.69	20231016	18800	2.50	20240422	1.66	N	267290	2500	147 억	344034	N	N	2	N	N
19	20240426	151115	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19280	-90	5	-0.46	106805290	5541	87.59	19370	19370	19250	25150	13560	19370	19275.45	5.84	-367	19463	19416	19333	19286	19203	19440	19310	147	5780	2500	14330	10	1	5895406	1137	3.71	0.27	12	0.09	5192.00	71357.00	23700	20231016	-18.65	18800	20240422	2.55	20250	-4.79	20240223	18800	2.55	20240422	23700	-18.65	20231016	18800	2.55	20240422	1.66	N	267290	2500	147 억	344034	N	N	0	N	N
20	20240426	141113	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19260	-110	5	-0.57	106072220	5503	86.99	19370	19370	19250	25150	13560	19370	19275.34	5.84	-361	19463	19416	19333	19286	19203	19440	19310	147	5780	2500	14330	10	1	5895406	1135	3.71	0.27	12	0.09	5192.00	71357.00	23700	20231016	-18.73	18800	20240422	2.45	20250	-4.89	20240223	18800	2.45	20240422	23700	-18.73	20231016	18800	2.45	20240422	1.66	N	267290	2500	147 억	344034	N	N	0	N	N
21	20240426	131114	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19300	-70	5	-0.36	90551360	4698	74.26	19370	19370	19250	25150	13560	19370	19274.45	5.84	-340	19463	19416	19333	19286	19203	19440	19310	147	5780	2500	14330	10	1	5895406	1138	3.72	0.27	12	0.08	5192.00	71357.00	23700	20231016	-18.57	18800	20240422	2.66	20250	-4.69	20240223	18800	2.66	20240422	23700	-18.57	20231016	18800	2.66	20240422	1.66	N	267290	2500	147 억	344034	N	N	0	N	N
22	20240426	121111	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19300	-70	5	-0.36	70501370	3658	57.82	19370	19370	19250	25150	13560	19370	19273.20	5.84	-314	19463	19416	19333	19286	19203	19440	19310	147	5780	2500	14330	10	1	5895406	1138	3.72	0.27	12	0.06	5192.00	71357.00	23700	20231016	-18.57	18800	20240422	2.66	20250	-4.69	20240223	18800	2.66	20240422	23700	-18.57	20231016	18800	2.66	20240422	1.66	N	267290	2500	147 억	344034	N	N	0	N	N
23	20240426	111110	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19290	-80	5	-0.41	65367720	3392	53.62	19370	19370	19250	25150	13560	19370	19271.14	5.84	-107	19463	19416	19333	19286	19203	19440	19310	147	5780	2500	14330	10	1	5895406	1137	3.72	0.27	12	0.06	5192.00	71357.00	23700	20231016	-18.61	18800	20240422	2.61	20250	-4.74	20240223	18800	2.61	20240422	23700	-18.61	20231016	18800	2.61	20240422	1.66	N	267290	2500	147 억	344034	N	N	0	N	N
24	20240426	101111	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19290	-80	5	-0.41	53424100	2773	43.83	19370	19370	19250	25150	13560	19370	19265.81	5.84	111	19463	19416	19333	19286	19203	19440	19310	147	5780	2500	14330	10	1	5895406	1137	3.72	0.27	12	0.05	5192.00	71357.00	23700	20231016	-18.61	18800	20240422	2.61	20250	-4.74	20240223	18800	2.61	20240422	23700	-18.61	20231016	18800	2.61	20240422	1.66	N	267290	2500	147 억	344034	N	N	0	N	N
25	20240426	091116	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19310	-60	5	-0.31	1082000	56	0.89	19370	19370	19310	25150	13560	19370	19321.43	5.84	-47	19463	19416	19333	19286	19203	19440	19310	147	5780	2500	14330	10	1	5895406	1138	3.72	0.27	12	0.00	5192.00	71357.00	23700	20231016	-18.52	18800	20240422	2.71	20250	-4.64	20240223	18800	2.71	20240422	23700	-18.52	20231016	18800	2.71	20240422	1.66	N	267290	2500	147 억	344034	N	N	0	N	N
26	20240425	161106	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	19370	0	3	0.00	122167760	6326	55.87	19300	19380	19250	25150	13560	19370	19312.00	5.84	-56	19556	19462	19356	19262	19156	19410	19210	147	5780	2500	14330	10	1	5895406	1142	3.73	0.27	12	0.11	5192.00	71357.00	23700	20231016	-18.27	18800	20240422	3.03	20250	-4.35	20240223	18800	3.03	20240422	23700	-18.27	20231016	18800	3.03	20240422	1.75	N	267290	2500	147 억	344037	N	N	0	N	N
27	20240425	151111	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	19370	0	3	0.00	121412620	6287	55.53	19300	19380	19250	25150	13560	19370	19311.69	5.84	-53	19556	19462	19356	19262	19156	19410	19210	147	5780	2500	14330	10	1	5895406	1142	3.73	0.27	12	0.11	5192.00	71357.00	23700	20231016	-18.27	18800	20240422	3.03	20250	-4.35	20240223	18800	3.03	20240422	23700	-18.27	20231016	18800	3.03	20240422	1.75	N	267290	2500	147 억	344037	N	N	0	N	N
28	20240425	141108	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	19340	-30	5	-0.15	108425210	5616	49.60	19300	19380	19250	25150	13560	19370	19306.48	5.84	97	19556	19462	19356	19262	19156	19410	19210	147	5780	2500	14330	10	1	5895406	1140	3.72	0.27	12	0.10	5192.00	71357.00	23700	20231016	-18.40	18800	20240422	2.87	20250	-4.49	20240223	18800	2.87	20240422	23700	-18.40	20231016	18800	2.87	20240422	1.75	N	267290	2500	147 억	344037	N	N	0	N	N
29	20240425	131108	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	19250	-120	5	-0.62	101291260	5247	46.34	19300	19380	19250	25150	13560	19370	19304.60	5.84	127	19556	19462	19356	19262	19156	19410	19210	147	5780	2500	14330	10	1	5895406	1135	3.71	0.27	12	0.09	5192.00	71357.00	23700	20231016	-18.78	18800	20240422	2.39	20250	-4.94	20240223	18800	2.39	20240422	23700	-18.78	20231016	18800	2.39	20240422	1.75	N	267290	2500	147 억	344037	N	N	0	N	N
30	20240425	121105	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	19360	-10	5	-0.05	52318710	2707	23.91	19300	19380	19260	25150	13560	19370	19327.19	5.84	158	19556	19462	19356	19262	19156	19410	19210	147	5780	2500	14330	10	1	5895406	1141	3.73	0.27	12	0.05	5192.00	71357.00	23700	20231016	-18.31	18800	20240422	2.98	20250	-4.40	20240223	18800	2.98	20240422	23700	-18.31	20231016	18800	2.98	20240422	1.75	N	267290	2500	147 억	344037	N	N	0	N	N
31	20240425	111107	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	19290	-80	5	-0.41	49048770	2538	22.42	19300	19380	19260	25150	13560	19370	19325.76	5.84	52	19556	19462	19356	19262	19156	19410	19210	147	5780	2500	14330	10	1	5895406	1137	3.72	0.27	12	0.04	5192.00	71357.00	23700	20231016	-18.61	18800	20240422	2.61	20250	-4.74	20240223	18800	2.61	20240422	23700	-18.61	20231016	18800	2.61	20240422	1.75	N	267290	2500	147 억	344037	N	N	0	N	N
32	20240425	101107	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	19360	-10	5	-0.05	11058260	571	5.04	19300	19370	19300	25150	13560	19370	19366.48	5.84	-20	19556	19462	19356	19262	19156	19410	19210	147	5780	2500	14330	10	1	5895406	1141	3.73	0.27	12	0.01	5192.00	71357.00	23700	20231016	-18.31	18800	20240422	2.98	20250	-4.40	20240223	18800	2.98	20240422	23700	-18.31	20231016	18800	2.98	20240422	1.75	N	267290	2500	147 억	344037	N	N	0	N	N
33	20240425	091111	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	19310	-60	5	-0.31	482770	25	0.22	19300	19370	19300	25150	13560	19370	19310.80	5.84	-20	19556	19462	19356	19262	19156	19410	19210	147	5780	2500	14330	10	1	5895406	1138	3.72	0.27	12	0.00	5192.00	71357.00	23700	20231016	-18.52	18800	20240422	2.71	20250	-4.64	20240223	18800	2.71	20240422	23700	-18.52	20231016	18800	2.71	20240422	1.75	N	267290	2500	147 억	344037	N	N	0	N	N
34	20240424	161048	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	19370	-20	5	-0.10	218340990	11303	248.69	19440	19450	19250	25200	13580	19390	19318.53	5.83	631	19503	19446	19373	19316	19243	19475	19345	147	5810	2500	14340	10	1	5895406	1142	3.73	0.27	12	0.19	5192.00	71357.00	23700	20231016	-18.27	18800	20240422	3.03	20250	-4.35	20240223	18800	3.03	20240422	23700	-18.27	20231016	18800	3.03	20240422	1.74	N	267290	2500	147 억	343418	N	N	0	N	N
35	20240424	151105	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	19320	-70	5	-0.36	164726260	8523	187.52	19440	19450	19250	25200	13580	19390	19327.26	5.83	557	19503	19446	19373	19316	19243	19475	19345	147	5810	2500	14340	10	1	5895406	1139	3.72	0.27	12	0.14	5192.00	71357.00	23700	20231016	-18.48	18800	20240422	2.77	20250	-4.59	20240223	18800	2.77	20240422	23700	-18.48	20231016	18800	2.77	20240422	1.74	N	267290	2500	147 억	343418	N	N	0	N	N
36	20240424	141105	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	19380	-10	5	-0.05	142430280	7370	162.16	19440	19450	19250	25200	13580	19390	19325.68	5.83	288	19503	19446	19373	19316	19243	19475	19345	147	5810	2500	14340	10	1	5895406	1143	3.73	0.27	12	0.13	5192.00	71357.00	23700	20231016	-18.23	18800	20240422	3.09	20250	-4.30	20240223	18800	3.09	20240422	23700	-18.23	20231016	18800	3.09	20240422	1.74	N	267290	2500	147 억	343418	N	N	0	N	N
37	20240424	131108	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	19390	0	3	0.00	116092840	6011	132.26	19440	19450	19250	25200	13580	19390	19313.40	5.83	284	19503	19446	19373	19316	19243	19475	19345	147	5810	2500	14340	10	1	5895406	1143	3.73	0.27	12	0.10	5192.00	71357.00	23700	20231016	-18.19	18800	20240422	3.14	20250	-4.25	20240223	18800	3.14	20240422	23700	-18.19	20231016	18800	3.14	20240422	1.74	N	267290	2500	147 억	343418	N	N	0	N	N
38	20240424	121103	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	19320	-70	5	-0.36	114425300	5925	130.36	19440	19450	19250	25200	13580	19390	19312.29	5.83	284	19503	19446	19373	19316	19243	19475	19345	147	5810	2500	14340	10	1	5895406	1139	3.72	0.27	12	0.10	5192.00	71357.00	23700	20231016	-18.48	18800	20240422	2.77	20250	-4.59	20240223	18800	2.77	20240422	23700	-18.48	20231016	18800	2.77	20240422	1.74	N	267290	2500	147 억	343418	N	N	0	N	N
39	20240424	111102	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	19330	-60	5	-0.31	106154860	5497	120.95	19440	19450	19250	25200	13580	19390	19311.42	5.83	278	19503	19446	19373	19316	19243	19475	19345	147	5810	2500	14340	10	1	5895406	1140	3.72	0.27	12	0.09	5192.00	71357.00	23700	20231016	-18.44	18800	20240422	2.82	20250	-4.54	20240223	18800	2.82	20240422	23700	-18.44	20231016	18800	2.82	20240422	1.74	N	267290	2500	147 억	343418	N	N	0	N	N
40	20240424	101100	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	19410	20	2	0.10	98863800	5120	112.65	19440	19450	19250	25200	13580	19390	19309.34	5.83	267	19503	19446	19373	19316	19243	19475	19345	147	5810	2500	14340	10	1	5895406	1144	3.74	0.27	12	0.09	5192.00	71357.00	23700	20231016	-18.10	18800	20240422	3.24	20250	-4.15	20240223	18800	3.24	20240422	23700	-18.10	20231016	18800	3.24	20240422	1.74	N	267290	2500	147 억	343418	N	N	0	N	N
41	20240424	091103	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	19330	-60	5	-0.31	1457710	75	1.65	19440	19450	19330	25200	13580	19390	19436.13	5.83	0	19503	19446	19373	19316	19243	19475	19345	147	5810	2500	14340	10	1	5895406	1140	3.72	0.27	12	0.00	5192.00	71357.00	23700	20231016	-18.44	18800	20240422	2.82	20250	-4.54	20240223	18800	2.82	20240422	23700	-18.44	20231016	18800	2.82	20240422	1.74	N	267290	2500	147 억	343418	N	N	0	N	N
42	20240423	161038	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	19390	50	2	0.26	87944330	4545	30.05	19300	19430	19300	25100	13540	19340	19349.69	5.82	144	20020	19680	19240	18900	18460	19850	19070	147	5760	2500	14310	10	1	5895406	1143	3.73	0.27	12	0.08	5192.00	71357.00	23700	20231016	-18.19	18800	20240422	3.14	20250	-4.25	20240223	18800	3.14	20240422	23700	-18.19	20231016	18800	3.14	20240422	1.70	N	267290	2500	147 억	343244	N	N	0	N	N
43	20240423	151059	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	19410	70	2	0.36	85054460	4396	29.07	19300	19430	19300	25100	13540	19340	19348.15	5.82	173	20020	19680	19240	18900	18460	19850	19070	147	5760	2500	14310	10	1	5895406	1144	3.74	0.27	12	0.07	5192.00	71357.00	23700	20231016	-18.10	18800	20240422	3.24	20250	-4.15	20240223	18800	3.24	20240422	23700	-18.10	20231016	18800	3.24	20240422	1.70	N	267290	2500	147 억	343244	N	N	0	N	N
44	20240423	141058	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	19400	60	2	0.31	74918680	3874	25.61	19300	19420	19300	25100	13540	19340	19338.84	5.82	137	20020	19680	19240	18900	18460	19850	19070	147	5760	2500	14310	10	1	5895406	1144	3.74	0.27	12	0.07	5192.00	71357.00	23700	20231016	-18.14	18800	20240422	3.19	20250	-4.20	20240223	18800	3.19	20240422	23700	-18.14	20231016	18800	3.19	20240422	1.70	N	267290	2500	147 억	343244	N	N	0	N	N
45	20240423	131056	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	19360	20	2	0.10	65590620	3393	22.43	19300	19370	19300	25100	13540	19340	19331.16	5.82	167	20020	19680	19240	18900	18460	19850	19070	147	5760	2500	14310	10	1	5895406	1141	3.73	0.27	12	0.06	5192.00	71357.00	23700	20231016	-18.31	18800	20240422	2.98	20250	-4.40	20240223	18800	2.98	20240422	23700	-18.31	20231016	18800	2.98	20240422	1.70	N	267290	2500	147 억	343244	N	N	0	N	N
46	20240423	121055	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	19330	-10	5	-0.05	60732240	3142	20.77	19300	19370	19300	25100	13540	19340	19329.17	5.82	163	20020	19680	19240	18900	18460	19850	19070	147	5760	2500	14310	10	1	5895406	1140	3.72	0.27	12	0.05	5192.00	71357.00	23700	20231016	-18.44	18800	20240422	2.82	20250	-4.54	20240223	18800	2.82	20240422	23700	-18.44	20231016	18800	2.82	20240422	1.70	N	267290	2500	147 억	343244	N	N	0	N	N
47	20240423	111057	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	19320	-20	5	-0.10	44472200	2300	15.21	19300	19370	19300	25100	13540	19340	19335.74	5.82	160	20020	19680	19240	18900	18460	19850	19070	147	5760	2500	14310	10	1	5895406	1139	3.72	0.27	12	0.04	5192.00	71357.00	23700	20231016	-18.48	18800	20240422	2.77	20250	-4.59	20240223	18800	2.77	20240422	23700	-18.48	20231016	18800	2.77	20240422	1.70	N	267290	2500	147 억	343244	N	N	0	N	N
48	20240423	101054	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	19360	20	2	0.10	37628020	1946	12.87	19300	19370	19300	25100	13540	19340	19336.08	5.82	283	20020	19680	19240	18900	18460	19850	19070	147	5760	2500	14310	10	1	5895406	1141	3.73	0.27	12	0.03	5192.00	71357.00	23700	20231016	-18.31	18800	20240422	2.98	20250	-4.40	20240223	18800	2.98	20240422	23700	-18.31	20231016	18800	2.98	20240422	1.70	N	267290	2500	147 억	343244	N	N	0	N	N
49	20240423	091057	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	19320	-20	5	-0.10	4557900	236	1.56	19300	19360	19300	25100	13540	19340	19313.14	5.82	-45	20020	19680	19240	18900	18460	19850	19070	147	5760	2500	14310	10	1	5895406	1139	3.72	0.27	12	0.00	5192.00	71357.00	23700	20231016	-18.48	18800	20240422	2.77	20250	-4.59	20240223	18800	2.77	20240422	23700	-18.48	20231016	18800	2.77	20240422	1.70	N	267290	2500	147 억	343244	N	N	0	N	N
50	20240422	161052	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N		N	19340	10	2	0.05	292366050	15123	72.72	19330	19580	18800	25100	13540	19330	19332.54	5.82	-326	19776	19552	19376	19152	18976	19665	19265	147	5770	2500	14300	10	1	5895406	1140	3.72	0.27	12	0.26	5192.00	71357.00	23700	20231016	-18.40	18800	20240422	2.87	20250	-4.49	20240223	18800	2.87	20240422	23700	-18.40	20231016	18800	2.87	20240422	1.69	N	267290	2500	147 억	343210	N	N	0	N	N
51	20240422	151050	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N		N	19330	0	3	0.00	291650430	15086	72.54	19330	19580	18800	25100	13540	19330	19332.52	5.82	-338	19776	19552	19376	19152	18976	19665	19265	147	5770	2500	14300	10	1	5895406	1140	3.72	0.27	12	0.26	5192.00	71357.00	23700	20231016	-18.44	18800	20240422	2.82	20250	-4.54	20240223	18800	2.82	20240422	23700	-18.44	20231016	18800	2.82	20240422	1.69	N	267290	2500	147 억	343210	N	N	0	N	N
52	20240422	141051	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N		N	19400	70	2	0.36	279179980	14443	69.45	19330	19580	18800	25100	13540	19330	19329.78	5.82	107	19776	19552	19376	19152	18976	19665	19265	147	5770	2500	14300	10	1	5895406	1144	3.74	0.27	12	0.24	5192.00	71357.00	23700	20231016	-18.14	18800	20240422	3.19	20250	-4.20	20240223	18800	3.19	20240422	23700	-18.14	20231016	18800	3.19	20240422	1.69	N	267290	2500	147 억	343210	N	N	0	N	N
53	20240422	131048	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N		N	19360	30	2	0.16	257299300	13315	64.03	19330	19580	18800	25100	13540	19330	19324.02	5.82	113	19776	19552	19376	19152	18976	19665	19265	147	5770	2500	14300	10	1	5895406	1141	3.73	0.27	12	0.23	5192.00	71357.00	23700	20231016	-18.31	18800	20240422	2.98	20250	-4.40	20240223	18800	2.98	20240422	23700	-18.31	20231016	18800	2.98	20240422	1.69	N	267290	2500	147 억	343210	N	N	0	N	N
54	20240422	121048	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N		N	19340	10	2	0.05	251981230	13040	62.70	19330	19580	18800	25100	13540	19330	19323.71	5.82	113	19776	19552	19376	19152	18976	19665	19265	147	5770	2500	14300	10	1	5895406	1140	3.72	0.27	12	0.22	5192.00	71357.00	23700	20231016	-18.40	18800	20240422	2.87	20250	-4.49	20240223	18800	2.87	20240422	23700	-18.40	20231016	18800	2.87	20240422	1.69	N	267290	2500	147 억	343210	N	N	0	N	N
55	20240422	111049	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	19410	80	2	0.41	125294520	6437	30.95	19330	19580	19330	25100	13540	19330	19464.74	5.82	84	19776	19552	19376	19152	18976	19665	19265	147	5770	2500	14300	10	1	5895406	1144	3.74	0.27	12	0.11	5192.00	71357.00	23700	20231016	-18.10	18890	20230726	2.75	20250	-4.15	20240223	18890	2.75	20240125	23700	-18.10	20231016	18890	2.75	20230726	1.69	N	267290	2500	147 억	343210	N	N	0	N	N
56	20240422	101050	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	19530	200	2	1.03	83674030	4296	20.66	19330	19580	19330	25100	13540	19330	19477.20	5.82	-223	19776	19552	19376	19152	18976	19665	19265	147	5770	2500	14300	10	1	5895406	1151	3.76	0.27	12	0.07	5192.00	71357.00	23700	20231016	-17.59	18890	20230726	3.39	20250	-3.56	20240223	18890	3.39	20240125	23700	-17.59	20231016	18890	3.39	20230726	1.69	N	267290	2500	147 억	343210	N	N	0	N	N
57	20240422	091051	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	19500	170	2	0.88	37148280	1914	9.20	19330	19580	19330	25100	13540	19330	19408.71	5.82	27	19776	19552	19376	19152	18976	19665	19265	147	5770	2500	14300	10	1	5895406	1150	3.76	0.27	12	0.03	5192.00	71357.00	23700	20231016	-17.72	18890	20230726	3.23	20250	-3.70	20240223	18890	3.23	20240125	23700	-17.72	20231016	18890	3.23	20230726	1.69	N	267290	2500	147 억	343210	N	N	0	N	N
58	20240419	161000	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	19330	30	2	0.16	403124660	20796	225.75	19320	19600	19200	25050	13510	19300	19384.75	5.83	-343	19426	19362	19276	19212	19126	19395	19245	147	5750	2500	14280	10	1	5895406	1140	3.72	0.27	12	0.35	5192.00	71357.00	23700	20231016	-18.44	18890	20230726	2.33	20250	-4.54	20240223	18890	2.33	20240125	23700	-18.44	20231016	18890	2.33	20230726	1.70	N	267290	2500	147 억	343537	N	N	0	N	N
59	20240419	151006	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	19380	80	2	0.41	396141130	20435	221.83	19320	19600	19200	25050	13510	19300	19385.45	5.83	-338	19426	19362	19276	19212	19126	19395	19245	147	5750	2500	14280	10	1	5895406	1143	3.73	0.27	12	0.35	5192.00	71357.00	23700	20231016	-18.23	18890	20230726	2.59	20250	-4.30	20240223	18890	2.59	20240125	23700	-18.23	20231016	18890	2.59	20230726	1.70	N	267290	2500	147 억	343537	N	N	0	N	N
60	20240419	141000	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	19340	40	2	0.21	377328940	19462	211.27	19320	19600	19200	25050	13510	19300	19388.02	5.83	-360	19426	19362	19276	19212	19126	19395	19245	147	5750	2500	14280	10	1	5895406	1140	3.72	0.27	12	0.33	5192.00	71357.00	23700	20231016	-18.40	18890	20230726	2.38	20250	-4.49	20240223	18890	2.38	20240125	23700	-18.40	20231016	18890	2.38	20230726	1.70	N	267290	2500	147 억	343537	N	N	0	N	N
61	20240419	131001	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	19380	80	2	0.41	315845830	16276	176.68	19320	19600	19200	25050	13510	19300	19405.66	5.83	-469	19426	19362	19276	19212	19126	19395	19245	147	5750	2500	14280	10	1	5895406	1143	3.73	0.27	12	0.28	5192.00	71357.00	23700	20231016	-18.23	18890	20230726	2.59	20250	-4.30	20240223	18890	2.59	20240125	23700	-18.23	20231016	18890	2.59	20230726	1.70	N	267290	2500	147 억	343537	N	N	0	N	N
62	20240419	120956	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	19380	80	2	0.41	304101980	15670	170.10	19320	19600	19200	25050	13510	19300	19406.68	5.83	-621	19426	19362	19276	19212	19126	19395	19245	147	5750	2500	14280	10	1	5895406	1143	3.73	0.27	12	0.27	5192.00	71357.00	23700	20231016	-18.23	18890	20230726	2.59	20250	-4.30	20240223	18890	2.59	20240125	23700	-18.23	20231016	18890	2.59	20230726	1.70	N	267290	2500	147 억	343537	N	N	0	N	N
63	20240419	111010	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	19500	200	2	1.04	157316150	8130	88.25	19320	19540	19200	25050	13510	19300	19350.12	5.83	-66	19426	19362	19276	19212	19126	19395	19245	147	5750	2500	14280	10	1	5895406	1150	3.76	0.27	12	0.14	5192.00	71357.00	23700	20231016	-17.72	18890	20230726	3.23	20250	-3.70	20240223	18890	3.23	20240125	23700	-17.72	20231016	18890	3.23	20230726	1.70	N	267290	2500	147 억	343537	N	N	0	N	N
64	20240419	101005	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	19200	-100	5	-0.52	20395720	1060	11.51	19320	19340	19200	25050	13510	19300	19240.85	5.83	-686	19426	19362	19276	19212	19126	19395	19245	147	5750	2500	14280	10	1	5895406	1132	3.70	0.27	12	0.02	5192.00	71357.00	23700	20231016	-18.99	18890	20230726	1.64	20250	-5.19	20240223	18890	1.64	20240125	23700	-18.99	20231016	18890	1.64	20230726	1.70	N	267290	2500	147 억	343537	N	N	0	N	N
65	20240419	090955	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	19310	10	2	0.05	386290	20	0.22	19320	19340	19310	25050	13510	19300	19322.31	5.83	0	19426	19362	19276	19212	19126	19395	19245	147	5750	2500	14280	10	1	5895406	1138	3.72	0.27	12	0.00	5192.00	71357.00	23700	20231016	-18.52	18890	20230726	2.22	20250	-4.64	20240223	18890	2.22	20240125	23700	-18.52	20231016	18890	2.22	20230726	1.70	N	267290	2500	147 억	343537	N	N	0	N	N
66	20240418	160957	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	19300	70	2	0.36	177165470	9212	113.63	19220	19340	19190	24950	13470	19230	19231.99	5.81	-2	19550	19390	19280	19120	19010	19335	19065	147	5720	2500	14230	10	1	5895406	1138	3.72	0.27	12	0.16	5192.00	71357.00	23700	20231016	-18.57	18890	20230726	2.17	20250	-4.69	20240223	18890	2.17	20240125	23700	-18.57	20231016	18890	2.17	20230726	1.66	N	267290	2500	147 억	342559	N	N	0	N	N
67	20240418	150956	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	19300	70	2	0.36	176991770	9203	113.52	19220	19340	19190	24950	13470	19230	19231.96	5.81	-2	19550	19390	19280	19120	19010	19335	19065	147	5720	2500	14230	10	1	5895406	1138	3.72	0.27	12	0.16	5192.00	71357.00	23700	20231016	-18.57	18890	20230726	2.17	20250	-4.69	20240223	18890	2.17	20240125	23700	-18.57	20231016	18890	2.17	20230726	1.66	N	267290	2500	147 억	342559	N	N	0	N	N
68	20240418	141003	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	19270	40	2	0.21	163012220	8478	104.58	19220	19300	19190	24950	13470	19230	19227.67	5.81	338	19550	19390	19280	19120	19010	19335	19065	147	5720	2500	14230	10	1	5895406	1136	3.71	0.27	12	0.14	5192.00	71357.00	23700	20231016	-18.69	18890	20230726	2.01	20250	-4.84	20240223	18890	2.01	20240125	23700	-18.69	20231016	18890	2.01	20230726	1.66	N	267290	2500	147 억	342559	N	N	0	N	N
69	20240418	130954	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	19250	20	2	0.10	150377530	7822	96.48	19220	19300	19190	24950	13470	19230	19224.95	5.81	361	19550	19390	19280	19120	19010	19335	19065	147	5720	2500	14230	10	1	5895406	1135	3.71	0.27	12	0.13	5192.00	71357.00	23700	20231016	-18.78	18890	20230726	1.91	20250	-4.94	20240223	18890	1.91	20240125	23700	-18.78	20231016	18890	1.91	20230726	1.66	N	267290	2500	147 억	342559	N	N	0	N	N
70	20240418	120954	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	19270	40	2	0.21	126475460	6581	81.18	19220	19300	19190	24950	13470	19230	19218.27	5.81	471	19550	19390	19280	19120	19010	19335	19065	147	5720	2500	14230	10	1	5895406	1136	3.71	0.27	12	0.11	5192.00	71357.00	23700	20231016	-18.69	18890	20230726	2.01	20250	-4.84	20240223	18890	2.01	20240125	23700	-18.69	20231016	18890	2.01	20230726	1.66	N	267290	2500	147 억	342559	N	N	0	N	N
71	20240418	111000	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	19230	0	3	0.00	59163200	3076	37.94	19220	19300	19190	24950	13470	19230	19233.81	5.81	476	19550	19390	19280	19120	19010	19335	19065	147	5720	2500	14230	10	1	5895406	1134	3.70	0.27	12	0.05	5192.00	71357.00	23700	20231016	-18.86	18890	20230726	1.80	20250	-5.04	20240223	18890	1.80	20240125	23700	-18.86	20231016	18890	1.80	20230726	1.66	N	267290	2500	147 억	342559	N	N	0	N	N
72	20240418	100957	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	19230	0	3	0.00	34773470	1808	22.30	19220	19300	19190	24950	13470	19230	19233.11	5.81	472	19550	19390	19280	19120	19010	19335	19065	147	5720	2500	14230	10	1	5895406	1134	3.70	0.27	12	0.03	5192.00	71357.00	23700	20231016	-18.86	18890	20230726	1.80	20250	-5.04	20240223	18890	1.80	20240125	23700	-18.86	20231016	18890	1.80	20230726	1.66	N	267290	2500	147 억	342559	N	N	0	N	N
73	20240418	090954	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	19290	60	2	0.31	14470790	753	9.29	19220	19300	19190	24950	13470	19230	19217.52	5.81	324	19550	19390	19280	19120	19010	19335	19065	147	5720	2500	14230	10	1	5895406	1137	3.72	0.27	12	0.01	5192.00	71357.00	23700	20231016	-18.61	18890	20230726	2.12	20250	-4.74	20240223	18890	2.12	20240125	23700	-18.61	20231016	18890	2.12	20230726	1.66	N	267290	2500	147 억	342559	N	N	0	N	N
74	20240417	160946	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	19230	-20	5	-0.10	155968730	8106	37.94	19440	19440	19170	25000	13480	19250	19241.15	5.83	-1159	19623	19436	19333	19146	19043	19385	19095	147	5750	2500	14240	10	1	5895406	1134	3.70	0.27	12	0.14	5192.00	71357.00	23700	20231016	-18.86	18890	20230726	1.80	20250	-5.04	20240223	18890	1.80	20240125	23700	-18.86	20231016	18890	1.80	20230726	1.64	N	267290	2500	147 억	343634	N	N	0	N	N
75	20240417	151002	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	19240	-10	5	-0.05	146930370	7636	35.74	19440	19440	19170	25000	13480	19250	19241.80	5.83	-1150	19623	19436	19333	19146	19043	19385	19095	147	5750	2500	14240	10	1	5895406	1134	3.71	0.27	12	0.13	5192.00	71357.00	23700	20231016	-18.82	18890	20230726	1.85	20250	-4.99	20240223	18890	1.85	20240125	23700	-18.82	20231016	18890	1.85	20230726	1.64	N	267290	2500	147 억	343634	N	N	0	N	N
76	20240417	140958	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	19240	-10	5	-0.05	136563610	7097	33.21	19440	19440	19170	25000	13480	19250	19242.44	5.83	-1134	19623	19436	19333	19146	19043	19385	19095	147	5750	2500	14240	10	1	5895406	1134	3.71	0.27	12	0.12	5192.00	71357.00	23700	20231016	-18.82	18890	20230726	1.85	20250	-4.99	20240223	18890	1.85	20240125	23700	-18.82	20231016	18890	1.85	20230726	1.64	N	267290	2500	147 억	343634	N	N	0	N	N
77	20240417	130959	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	19260	10	2	0.05	112659360	5855	27.40	19440	19440	19170	25000	13480	19250	19241.56	5.83	-983	19623	19436	19333	19146	19043	19385	19095	147	5750	2500	14240	10	1	5895406	1135	3.71	0.27	12	0.10	5192.00	71357.00	23700	20231016	-18.73	18890	20230726	1.96	20250	-4.89	20240223	18890	1.96	20240125	23700	-18.73	20231016	18890	1.96	20230726	1.64	N	267290	2500	147 억	343634	N	N	0	N	N
78	20240417	121000	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	19300	50	2	0.26	107273370	5575	26.09	19440	19440	19170	25000	13480	19250	19241.86	5.83	-869	19623	19436	19333	19146	19043	19385	19095	147	5750	2500	14240	10	1	5895406	1138	3.72	0.27	12	0.09	5192.00	71357.00	23700	20231016	-18.57	18890	20230726	2.17	20250	-4.69	20240223	18890	2.17	20240125	23700	-18.57	20231016	18890	2.17	20230726	1.64	N	267290	2500	147 억	343634	N	N	0	N	N
79	20240417	111002	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	19330	80	2	0.42	102884430	5347	25.02	19440	19440	19170	25000	13480	19250	19241.52	5.83	-791	19623	19436	19333	19146	19043	19385	19095	147	5750	2500	14240	10	1	5895406	1140	3.72	0.27	12	0.09	5192.00	71357.00	23700	20231016	-18.44	18890	20230726	2.33	20250	-4.54	20240223	18890	2.33	20240125	23700	-18.44	20231016	18890	2.33	20230726	1.64	N	267290	2500	147 억	343634	N	N	0	N	N
80	20240417	100953	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	19370	120	2	0.62	55597600	2887	13.51	19440	19440	19170	25000	13480	19250	19257.91	5.83	-599	19623	19436	19333	19146	19043	19385	19095	147	5750	2500	14240	10	1	5895406	1142	3.73	0.27	12	0.05	5192.00	71357.00	23700	20231016	-18.27	18890	20230726	2.54	20250	-4.35	20240223	18890	2.54	20240125	23700	-18.27	20231016	18890	2.54	20230726	1.64	N	267290	2500	147 억	343634	N	N	0	N	N
81	20240417	090951	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	19280	30	2	0.16	5804610	301	1.41	19440	19440	19270	25000	13480	19250	19284.42	5.83	6	19623	19436	19333	19146	19043	19385	19095	147	5750	2500	14240	10	1	5895406	1137	3.71	0.27	12	0.01	5192.00	71357.00	23700	20231016	-18.65	18890	20230726	2.06	20250	-4.79	20240223	18890	2.06	20240125	23700	-18.65	20231016	18890	2.06	20230726	1.64	N	267290	2500	147 억	343634	N	N	0	N	N
82	20240416	160955	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	19250	-270	5	-1.38	412278220	21327	247.24	19380	19520	19230	25350	13670	19520	19329.72	5.86	-1565	19666	19592	19526	19452	19386	19630	19490	147	5830	2500	14440	10	1	5895406	1135	3.71	0.27	12	0.36	5192.00	71357.00	23700	20231016	-18.78	18890	20230726	1.91	20250	-4.94	20240223	18890	1.91	20240125	23700	-18.78	20231016	18890	1.91	20230726	1.67	N	267290	2500	147 억	345476	N	N	0	N	N
83	20240416	150955	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	19250	-270	5	-1.38	403769650	20885	242.12	19380	19520	19230	25350	13670	19520	19331.14	5.86	-1494	19666	19592	19526	19452	19386	19630	19490	147	5830	2500	14440	10	1	5895406	1135	3.71	0.27	12	0.35	5192.00	71357.00	23700	20231016	-18.78	18890	20230726	1.91	20250	-4.94	20240223	18890	1.91	20240125	23700	-18.78	20231016	18890	1.91	20230726	1.67	N	267290	2500	147 억	345476	N	N	0	N	N
84	20240416	140955	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	19350	-170	5	-0.87	218097920	11248	130.40	19380	19520	19340	25350	13670	19520	19387.51	5.86	-1691	19666	19592	19526	19452	19386	19630	19490	147	5830	2500	14440	10	1	5895406	1141	3.73	0.27	12	0.19	5192.00	71357.00	23700	20231016	-18.35	18890	20230726	2.44	20250	-4.44	20240223	18890	2.44	20240125	23700	-18.35	20231016	18890	2.44	20230726	1.67	N	267290	2500	147 억	345476	N	N	0	N	N
85	20240416	130953	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	19350	-170	5	-0.87	185223250	9551	110.72	19380	19520	19340	25350	13670	19520	19390.29	5.86	-1413	19666	19592	19526	19452	19386	19630	19490	147	5830	2500	14440	10	1	5895406	1141	3.73	0.27	12	0.16	5192.00	71357.00	23700	20231016	-18.35	18890	20230726	2.44	20250	-4.44	20240223	18890	2.44	20240125	23700	-18.35	20231016	18890	2.44	20230726	1.67	N	267290	2500	147 억	345476	N	N	0	N	N
86	20240416	120955	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	19360	-160	5	-0.82	146635070	7557	87.61	19380	19520	19360	25350	13670	19520	19400.64	5.86	-1012	19666	19592	19526	19452	19386	19630	19490	147	5830	2500	14440	10	1	5895406	1141	3.73	0.27	12	0.13	5192.00	71357.00	23700	20231016	-18.31	18890	20230726	2.49	20250	-4.40	20240223	18890	2.49	20240125	23700	-18.31	20231016	18890	2.49	20230726	1.67	N	267290	2500	147 억	345476	N	N	0	N	N
87	20240416	110951	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	19440	-80	5	-0.41	97227230	5007	58.05	19380	19520	19380	25350	13670	19520	19413.92	5.86	88	19666	19592	19526	19452	19386	19630	19490	147	5830	2500	14440	10	1	5895406	1146	3.74	0.27	12	0.08	5192.00	71357.00	23700	20231016	-17.97	18890	20230726	2.91	20250	-4.00	20240223	18890	2.91	20240125	23700	-17.97	20231016	18890	2.91	20230726	1.67	N	267290	2500	147 억	345476	N	N	0	N	N
88	20240416	100943	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	19420	-100	5	-0.51	47688550	2454	28.45	19380	19520	19380	25350	13670	19520	19425.06	5.86	385	19666	19592	19526	19452	19386	19630	19490	147	5830	2500	14440	10	1	5895406	1145	3.74	0.27	12	0.04	5192.00	71357.00	23700	20231016	-18.06	18890	20230726	2.81	20250	-4.10	20240223	18890	2.81	20240125	23700	-18.06	20231016	18890	2.81	20230726	1.67	N	267290	2500	147 억	345476	N	N	0	N	N
89	20240416	090943	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	19390	-130	5	-0.67	19092340	983	11.40	19380	19520	19380	25350	13670	19520	19396.84	5.86	253	19666	19592	19526	19452	19386	19630	19490	147	5830	2500	14440	10	1	5895406	1143	3.73	0.27	12	0.02	5192.00	71357.00	23700	20231016	-18.19	18890	20230726	2.65	20250	-4.25	20240223	18890	2.65	20240125	23700	-18.19	20231016	18890	2.65	20230726	1.67	N	267290	2500	147 억	345476	N	N	0	N	N
90	20240415	160941	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	19520	50	2	0.26	167963490	8605	56.78	19470	19600	19460	25300	13630	19470	19519.37	5.86	-221	20336	19902	19666	19232	18996	19785	19115	147	5830	2500	14400	10	1	5895406	1151	3.76	0.27	12	0.15	5192.00	71357.00	23700	20231016	-17.64	18890	20230726	3.34	20250	-3.60	20240223	18890	3.34	20240125	23700	-17.64	20231016	18890	3.34	20230726	1.70	N	267290	2500	147 억	345703	N	N	0	N	N
91	20240415	150946	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	19510	40	2	0.21	148235340	7592	50.10	19470	19600	19460	25300	13630	19470	19525.30	5.86	-444	20336	19902	19666	19232	18996	19785	19115	147	5830	2500	14400	10	1	5895406	1150	3.76	0.27	12	0.13	5192.00	71357.00	23700	20231016	-17.68	18890	20230726	3.28	20250	-3.65	20240223	18890	3.28	20240125	23700	-17.68	20231016	18890	3.28	20230726	1.70	N	267290	2500	147 억	345703	N	N	0	N	N
92	20240415	140939	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	19520	50	2	0.26	125669420	6434	42.46	19470	19600	19460	25300	13630	19470	19532.22	5.86	-277	20336	19902	19666	19232	18996	19785	19115	147	5830	2500	14400	10	1	5895406	1151	3.76	0.27	12	0.11	5192.00	71357.00	23700	20231016	-17.64	18890	20230726	3.34	20250	-3.60	20240223	18890	3.34	20240125	23700	-17.64	20231016	18890	3.34	20230726	1.70	N	267290	2500	147 억	345703	N	N	0	N	N
93	20240415	130929	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	19490	20	2	0.10	118264450	6054	39.95	19470	19600	19460	25300	13630	19470	19535.08	5.86	-238	20336	19902	19666	19232	18996	19785	19115	147	5830	2500	14400	10	1	5895406	1149	3.75	0.27	12	0.10	5192.00	71357.00	23700	20231016	-17.76	18890	20230726	3.18	20250	-3.75	20240223	18890	3.18	20240125	23700	-17.76	20231016	18890	3.18	20230726	1.70	N	267290	2500	147 억	345703	N	N	0	N	N
94	20240415	120944	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	19510	40	2	0.21	107342180	5494	36.25	19470	19600	19460	25300	13630	19470	19538.25	5.86	-19	20336	19902	19666	19232	18996	19785	19115	147	5830	2500	14400	10	1	5895406	1150	3.76	0.27	12	0.09	5192.00	71357.00	23700	20231016	-17.68	18890	20230726	3.28	20250	-3.65	20240223	18890	3.28	20240125	23700	-17.68	20231016	18890	3.28	20230726	1.70	N	267290	2500	147 억	345703	N	N	0	N	N
95	20240415	110943	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	19510	40	2	0.21	88273530	4516	29.80	19470	19600	19460	25300	13630	19470	19547.08	5.86	-19	20336	19902	19666	19232	18996	19785	19115	147	5830	2500	14400	10	1	5895406	1150	3.76	0.27	12	0.08	5192.00	71357.00	23700	20231016	-17.68	18890	20230726	3.28	20250	-3.65	20240223	18890	3.28	20240125	23700	-17.68	20231016	18890	3.28	20230726	1.70	N	267290	2500	147 억	345703	N	N	0	N	N
96	20240415	100938	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	19520	50	2	0.26	71608740	3662	24.17	19470	19600	19460	25300	13630	19470	19554.87	5.86	55	20336	19902	19666	19232	18996	19785	19115	147	5830	2500	14400	10	1	5895406	1151	3.76	0.27	12	0.06	5192.00	71357.00	23700	20231016	-17.64	18890	20230726	3.34	20250	-3.60	20240223	18890	3.34	20240125	23700	-17.64	20231016	18890	3.34	20230726	1.70	N	267290	2500	147 억	345703	N	N	0	N	N
97	20240415	090946	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	19550	80	2	0.41	10520130	539	3.56	19470	19580	19460	25300	13630	19470	19519.14	5.86	-195	20336	19902	19666	19232	18996	19785	19115	147	5830	2500	14400	10	1	5895406	1153	3.77	0.27	12	0.01	5192.00	71357.00	23700	20231016	-17.51	18890	20230726	3.49	20250	-3.46	20240223	18890	3.49	20240125	23700	-17.51	20231016	18890	3.49	20230726	1.70	N	267290	2500	147 억	345703	N	N	0	N	N
98	20240412	160937	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	19470	-10	5	-0.05	296526050	15154	389.26	19480	20100	19430	25300	13640	19480	19567.57	5.93	-3516	19620	19550	19500	19430	19380	19525	19405	147	5820	2500	14410	10	1	5895406	1148	3.75	0.27	12	0.26	5192.00	71357.00	24300	20230406	-19.88	18890	20230726	3.07	20250	-3.85	20240223	18890	3.07	20240125	23700	-17.85	20231016	18890	3.07	20230726	1.68	N	267290	2500	147 억	349504	N	N	0	N	N
99	20240412	150940	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	19520	40	2	0.21	284002990	14511	372.75	19480	20100	19430	25300	13640	19480	19571.57	5.93	-3451	19620	19550	19500	19430	19380	19525	19405	147	5820	2500	14410	10	1	5895406	1151	3.76	0.27	12	0.25	5192.00	71357.00	24300	20230406	-19.67	18890	20230726	3.34	20250	-3.60	20240223	18890	3.34	20240125	23700	-17.64	20231016	18890	3.34	20230726	1.68	N	267290	2500	147 억	349504	N	N	0	N	N
100	20240412	140936	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	19560	80	2	0.41	277782050	14192	364.55	19480	20100	19430	25300	13640	19480	19573.14	5.93	-3353	19620	19550	19500	19430	19380	19525	19405	147	5820	2500	14410	10	1	5895406	1153	3.77	0.27	12	0.24	5192.00	71357.00	24300	20230406	-19.51	18890	20230726	3.55	20250	-3.41	20240223	18890	3.55	20240125	23700	-17.47	20231016	18890	3.55	20230726	1.68	N	267290	2500	147 억	349504	N	N	0	N	N
101	20240412	130926	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	19600	120	2	0.62	274756610	14037	360.57	19480	20100	19430	25300	13640	19480	19573.74	5.93	-3343	19620	19550	19500	19430	19380	19525	19405	147	5820	2500	14410	10	1	5895406	1155	3.78	0.27	12	0.24	5192.00	71357.00	24300	20230406	-19.34	18890	20230726	3.76	20250	-3.21	20240223	18890	3.76	20240125	23700	-17.30	20231016	18890	3.76	20230726	1.68	N	267290	2500	147 억	349504	N	N	0	N	N
102	20240412	120932	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	19560	80	2	0.41	228178020	11654	299.36	19480	20100	19430	25300	13640	19480	19579.37	5.93	-3100	19620	19550	19500	19430	19380	19525	19405	147	5820	2500	14410	10	1	5895406	1153	3.77	0.27	12	0.20	5192.00	71357.00	24300	20230406	-19.51	18890	20230726	3.55	20250	-3.41	20240223	18890	3.55	20240125	23700	-17.47	20231016	18890	3.55	20230726	1.68	N	267290	2500	147 억	349504	N	N	0	N	N
103	20240412	110931	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	19630	150	2	0.77	221520270	11313	290.60	19480	20100	19430	25300	13640	19480	19581.04	5.93	-3043	19620	19550	19500	19430	19380	19525	19405	147	5820	2500	14410	10	1	5895406	1157	3.78	0.28	12	0.19	5192.00	71357.00	24300	20230406	-19.22	18890	20230726	3.92	20250	-3.06	20240223	18890	3.92	20240125	23700	-17.17	20231016	18890	3.92	20230726	1.68	N	267290	2500	147 억	349504	N	N	0	N	N
104	20240412	100932	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	19450	-30	5	-0.15	49284380	2532	65.04	19480	19490	19430	25300	13640	19480	19464.61	5.93	-781	19620	19550	19500	19430	19380	19525	19405	147	5820	2500	14410	10	1	5895406	1147	3.75	0.27	12	0.04	5192.00	71357.00	24300	20230406	-19.96	18890	20230726	2.96	20250	-3.95	20240223	18890	2.96	20240125	23700	-17.93	20231016	18890	2.96	20230726	1.68	N	267290	2500	147 억	349504	N	N	0	N	N
105	20240412	090933	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	19440	-40	5	-0.21	13227230	680	17.47	19480	19480	19430	25300	13640	19480	19451.81	5.93	-225	19620	19550	19500	19430	19380	19525	19405	147	5820	2500	14410	10	1	5895406	1146	3.74	0.27	12	0.01	5192.00	71357.00	24300	20230406	-20.00	18890	20230726	2.91	20250	-4.00	20240223	18890	2.91	20240125	23700	-17.97	20231016	18890	2.91	20230726	1.68	N	267290	2500	147 억	349504	N	N	0	N	N
106	20240411	160929	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19480	-70	5	-0.36	75834370	3893	37.30	19570	19570	19450	25400	13690	19550	19479.67	5.94	-645	19716	19632	19576	19492	19436	19675	19535	147	5850	2500	14460	10	1	5895406	1148	3.75	0.27	12	0.07	5192.00	71357.00	24300	20230406	-19.84	18890	20230726	3.12	20250	-3.80	20240223	18890	3.12	20240125	23700	-17.81	20231016	18890	3.12	20230726	1.69	N	267290	2500	147 억	350119	N	N	24	N	N
107	20240411	150933	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19490	-60	5	-0.31	74333890	3816	36.56	19570	19570	19450	25400	13690	19550	19479.53	5.94	-608	19716	19632	19576	19492	19436	19675	19535	147	5850	2500	14460	10	1	5895406	1149	3.75	0.27	12	0.06	5192.00	71357.00	24300	20230406	-19.79	18890	20230726	3.18	20250	-3.75	20240223	18890	3.18	20240125	23700	-17.76	20231016	18890	3.18	20230726	1.69	N	267290	2500	147 억	350119	N	N	24	N	N
108	20240411	140931	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19480	-70	5	-0.36	62598650	3214	30.79	19570	19570	19450	25400	13690	19550	19476.87	5.94	-608	19716	19632	19576	19492	19436	19675	19535	147	5850	2500	14460	10	1	5895406	1148	3.75	0.27	12	0.05	5192.00	71357.00	24300	20230406	-19.84	18890	20230726	3.12	20250	-3.80	20240223	18890	3.12	20240125	23700	-17.81	20231016	18890	3.12	20230726	1.69	N	267290	2500	147 억	350119	N	N	24	N	N
109	20240411	130919	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19490	-60	5	-0.31	50442050	2590	24.82	19570	19570	19450	25400	13690	19550	19475.69	5.94	-597	19716	19632	19576	19492	19436	19675	19535	147	5850	2500	14460	10	1	5895406	1149	3.75	0.27	12	0.04	5192.00	71357.00	24300	20230406	-19.79	18890	20230726	3.18	20250	-3.75	20240223	18890	3.18	20240125	23700	-17.76	20231016	18890	3.18	20230726	1.69	N	267290	2500	147 억	350119	N	N	24	N	N
110	20240411	120932	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19480	-70	5	-0.36	44752390	2298	22.02	19570	19570	19450	25400	13690	19550	19474.50	5.94	-595	19716	19632	19576	19492	19436	19675	19535	147	5850	2500	14460	10	1	5895406	1148	3.75	0.27	12	0.04	5192.00	71357.00	24300	20230406	-19.84	18890	20230726	3.12	20250	-3.80	20240223	18890	3.12	20240125	23700	-17.81	20231016	18890	3.12	20230726	1.69	N	267290	2500	147 억	350119	N	N	24	N	N
111	20240411	110923	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19480	-70	5	-0.36	38596650	1982	18.99	19570	19570	19450	25400	13690	19550	19473.59	5.94	-411	19716	19632	19576	19492	19436	19675	19535	147	5850	2500	14460	10	1	5895406	1148	3.75	0.27	12	0.03	5192.00	71357.00	24300	20230406	-19.84	18890	20230726	3.12	20250	-3.80	20240223	18890	3.12	20240125	23700	-17.81	20231016	18890	3.12	20230726	1.69	N	267290	2500	147 억	350119	N	N	24	N	N
112	20240411	100930	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19480	-70	5	-0.36	34402940	1767	16.93	19570	19570	19450	25400	13690	19550	19469.69	5.94	-280	19716	19632	19576	19492	19436	19675	19535	147	5850	2500	14460	10	1	5895406	1148	3.75	0.27	12	0.03	5192.00	71357.00	24300	20230406	-19.84	18890	20230726	3.12	20250	-3.80	20240223	18890	3.12	20240125	23700	-17.81	20231016	18890	3.12	20230726	1.69	N	267290	2500	147 억	350119	N	N	24	N	N
113	20240411	090929	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19480	-70	5	-0.36	1227660	63	0.60	19570	19570	19480	25400	13690	19550	19486.67	5.94	-32	19716	19632	19576	19492	19436	19675	19535	147	5850	2500	14460	10	1	5895406	1148	3.75	0.27	12	0.00	5192.00	71357.00	24300	20230406	-19.84	18890	20230726	3.12	20250	-3.80	20240223	18890	3.12	20240125	23700	-17.81	20231016	18890	3.12	20230726	1.69	N	267290	2500	147 억	350119	N	N	24	N	N
114	20240409	160913	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19550	-10	5	-0.05	204232070	10437	65.89	19520	19660	19520	25400	13700	19560	19568.10	5.92	599	19766	19662	19586	19482	19406	19715	19535	147	5840	2500	14470	10	1	5895406	1153	3.77	0.27	12	0.18	5192.00	71357.00	24300	20230406	-19.55	18890	20230726	3.49	20250	-3.46	20240223	18890	3.49	20240125	23700	-17.51	20231016	18890	3.49	20230726	1.75	N	267290	2500	147 억	349057	N	N	24	N	N
115	20240409	150919	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19550	-10	5	-0.05	179540620	9174	57.91	19520	19660	19520	25400	13700	19560	19570.59	5.92	219	19766	19662	19586	19482	19406	19715	19535	147	5840	2500	14470	10	1	5895406	1153	3.77	0.27	12	0.16	5192.00	71357.00	24300	20230406	-19.55	18890	20230726	3.49	20250	-3.46	20240223	18890	3.49	20240125	23700	-17.51	20231016	18890	3.49	20230726	1.75	N	267290	2500	147 억	349057	N	N	1	N	N
116	20240409	140922	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19540	-20	5	-0.10	148717600	7597	47.96	19520	19660	19520	25400	13700	19560	19575.83	5.92	566	19766	19662	19586	19482	19406	19715	19535	147	5840	2500	14470	10	1	5895406	1152	3.76	0.27	12	0.13	5192.00	71357.00	24300	20230406	-19.59	18890	20230726	3.44	20250	-3.51	20240223	18890	3.44	20240125	23700	-17.55	20231016	18890	3.44	20230726	1.75	N	267290	2500	147 억	349057	N	N	1	N	N
117	20240409	130917	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19580	20	2	0.10	132350210	6760	42.67	19520	19660	19520	25400	13700	19560	19578.43	5.92	587	19766	19662	19586	19482	19406	19715	19535	147	5840	2500	14470	10	1	5895406	1154	3.77	0.27	12	0.11	5192.00	71357.00	24300	20230406	-19.42	18890	20230726	3.65	20250	-3.31	20240223	18890	3.65	20240125	23700	-17.38	20231016	18890	3.65	20230726	1.75	N	267290	2500	147 억	349057	N	N	1	N	N
118	20240409	120920	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19610	50	2	0.26	126554400	6464	40.81	19520	19660	19520	25400	13700	19560	19578.34	5.92	560	19766	19662	19586	19482	19406	19715	19535	147	5840	2500	14470	10	1	5895406	1156	3.78	0.27	12	0.11	5192.00	71357.00	24300	20230406	-19.30	18890	20230726	3.81	20250	-3.16	20240223	18890	3.81	20240125	23700	-17.26	20231016	18890	3.81	20230726	1.75	N	267290	2500	147 억	349057	N	N	1	N	N
119	20240409	110917	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19590	30	2	0.15	66743920	3411	21.53	19520	19660	19520	25400	13700	19560	19567.26	5.92	283	19766	19662	19586	19482	19406	19715	19535	147	5840	2500	14470	10	1	5895406	1155	3.77	0.27	12	0.06	5192.00	71357.00	24300	20230406	-19.38	18890	20230726	3.71	20250	-3.26	20240223	18890	3.71	20240125	23700	-17.34	20231016	18890	3.71	20230726	1.75	N	267290	2500	147 억	349057	N	N	1	N	N
120	20240409	100911	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19600	40	2	0.20	25571700	1306	8.24	19520	19660	19520	25400	13700	19560	19580.17	5.92	-27	19766	19662	19586	19482	19406	19715	19535	147	5840	2500	14470	10	1	5895406	1155	3.78	0.27	12	0.02	5192.00	71357.00	24300	20230406	-19.34	18890	20230726	3.76	20250	-3.21	20240223	18890	3.76	20240125	23700	-17.30	20231016	18890	3.76	20230726	1.75	N	267290	2500	147 억	349057	N	N	1	N	N
121	20240409	090929	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19650	90	2	0.46	1859970	95	0.60	19520	19660	19520	25400	13700	19560	19578.63	5.92	-26	19766	19662	19586	19482	19406	19715	19535	147	5840	2500	14470	10	1	5895406	1158	3.78	0.28	12	0.00	5192.00	71357.00	24300	20230406	-19.14	18890	20230726	4.02	20250	-2.96	20240223	18890	4.02	20240125	23700	-17.09	20231016	18890	4.02	20230726	1.75	N	267290	2500	147 억	349057	N	N	1	N	N
122	20240408	160911	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19560	-10	5	-0.05	307664580	15715	104.45	19510	19690	19510	25400	13700	19570	19577.77	5.87	2419	19736	19652	19566	19482	19396	19695	19525	147	5830	2500	14480	10	1	5895406	1153	3.77	0.27	12	0.27	5192.00	71357.00	24300	20230406	-19.51	18890	20230726	3.55	20250	-3.41	20240223	18890	3.55	20240125	23700	-17.47	20231016	18890	3.55	20230726	1.79	N	267290	2500	147 억	346346	N	N	1	N	N
123	20240408	150918	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19580	10	2	0.05	297431790	15192	100.98	19510	19690	19510	25400	13700	19570	19578.19	5.87	2185	19736	19652	19566	19482	19396	19695	19525	147	5830	2500	14480	10	1	5895406	1154	3.77	0.27	12	0.26	5192.00	71357.00	24300	20230406	-19.42	18890	20230726	3.65	20250	-3.31	20240223	18890	3.65	20240125	23700	-17.38	20231016	18890	3.65	20230726	1.79	N	267290	2500	147 억	346346	N	N	67	N	N
124	20240408	140918	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19550	-20	5	-0.10	268680860	13722	91.21	19510	19690	19510	25400	13700	19570	19580.30	5.87	2142	19736	19652	19566	19482	19396	19695	19525	147	5830	2500	14480	10	1	5895406	1153	3.77	0.27	12	0.23	5192.00	71357.00	24300	20230406	-19.55	18890	20230726	3.49	20250	-3.46	20240223	18890	3.49	20240125	23700	-17.51	20231016	18890	3.49	20230726	1.79	N	267290	2500	147 억	346346	N	N	67	N	N
125	20240408	130912	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19540	-30	5	-0.15	233925250	11944	79.39	19510	19690	19510	25400	13700	19570	19585.17	5.87	2250	19736	19652	19566	19482	19396	19695	19525	147	5830	2500	14480	10	1	5895406	1152	3.76	0.27	12	0.20	5192.00	71357.00	24300	20230406	-19.59	18890	20230726	3.44	20250	-3.51	20240223	18890	3.44	20240125	23700	-17.55	20231016	18890	3.44	20230726	1.79	N	267290	2500	147 억	346346	N	N	67	N	N
126	20240408	120918	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19590	20	2	0.10	192638860	9834	65.36	19510	19690	19510	25400	13700	19570	19589.06	5.87	2216	19736	19652	19566	19482	19396	19695	19525	147	5830	2500	14480	10	1	5895406	1155	3.77	0.27	12	0.17	5192.00	71357.00	24300	20230406	-19.38	18890	20230726	3.71	20250	-3.26	20240223	18890	3.71	20240125	23700	-17.34	20231016	18890	3.71	20230726	1.79	N	267290	2500	147 억	346346	N	N	67	N	N
127	20240408	110920	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19630	60	2	0.31	157365340	8031	53.38	19510	19690	19510	25400	13700	19570	19594.74	5.87	1934	19736	19652	19566	19482	19396	19695	19525	147	5830	2500	14480	10	1	5895406	1157	3.78	0.28	12	0.14	5192.00	71357.00	24300	20230406	-19.22	18890	20230726	3.92	20250	-3.06	20240223	18890	3.92	20240125	23700	-17.17	20231016	18890	3.92	20230726	1.79	N	267290	2500	147 억	346346	N	N	67	N	N
128	20240408	100909	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19570	0	3	0.00	124568800	6356	42.25	19510	19690	19510	25400	13700	19570	19598.62	5.87	1922	19736	19652	19566	19482	19396	19695	19525	147	5830	2500	14480	10	1	5895406	1154	3.77	0.27	12	0.11	5192.00	71357.00	24300	20230406	-19.47	18890	20230726	3.60	20250	-3.36	20240223	18890	3.60	20240125	23700	-17.43	20231016	18890	3.60	20230726	1.79	N	267290	2500	147 억	346346	N	N	67	N	N
129	20240408	090919	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19570	0	3	0.00	36332720	1862	12.38	19510	19570	19510	25400	13700	19570	19512.74	5.87	766	19736	19652	19566	19482	19396	19695	19525	147	5830	2500	14480	10	1	5895406	1154	3.77	0.27	12	0.03	5192.00	71357.00	24300	20230406	-19.47	18890	20230726	3.60	20250	-3.36	20240223	18890	3.60	20240125	23700	-17.43	20231016	18890	3.60	20230726	1.79	N	267290	2500	147 억	346346	N	N	67	N	N
130	20240405	160916	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	19570	80	2	0.41	294351030	15044	131.98	19500	19650	19480	25300	13650	19490	19566.01	5.82	2896	19690	19590	19490	19390	19290	19540	19340	147	5810	2500	14420	10	1	5895406	1154	3.77	0.27	12	0.26	5192.00	71357.00	24300	20230406	-19.47	18890	20230726	3.60	20250	-3.36	20240223	18890	3.60	20240125	24300	-19.47	20230406	18890	3.60	20230726	1.80	N	267290	2500	147 억	343332	N	N	67	N	N
131	20240405	150910	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	19620	130	2	0.67	285126610	14573	127.84	19500	19650	19480	25300	13650	19490	19565.40	5.82	2801	19690	19590	19490	19390	19290	19540	19340	147	5810	2500	14420	10	1	5895406	1157	3.78	0.27	12	0.25	5192.00	71357.00	24300	20230406	-19.26	18890	20230726	3.86	20250	-3.11	20240223	18890	3.86	20240125	24300	-19.26	20230406	18890	3.86	20230726	1.80	N	267290	2500	147 억	343332	N	N	2	N	N
132	20240405	140910	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	19650	160	2	0.82	217697250	11135	97.68	19500	19650	19480	25300	13650	19490	19550.72	5.82	2656	19690	19590	19490	19390	19290	19540	19340	147	5810	2500	14420	10	1	5895406	1158	3.78	0.28	12	0.19	5192.00	71357.00	24300	20230406	-19.14	18890	20230726	4.02	20250	-2.96	20240223	18890	4.02	20240125	24300	-19.14	20230406	18890	4.02	20230726	1.80	N	267290	2500	147 억	343332	N	N	2	N	N
133	20240405	130907	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	19580	90	2	0.46	192629320	9857	86.47	19500	19640	19480	25300	13650	19490	19542.39	5.82	2608	19690	19590	19490	19390	19290	19540	19340	147	5810	2500	14420	10	1	5895406	1154	3.77	0.27	12	0.17	5192.00	71357.00	24300	20230406	-19.42	18890	20230726	3.65	20250	-3.31	20240223	18890	3.65	20240125	24300	-19.42	20230406	18890	3.65	20230726	1.80	N	267290	2500	147 억	343332	N	N	2	N	N
134	20240405	120910	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	19570	80	2	0.41	155880770	7983	70.03	19500	19630	19480	25300	13650	19490	19526.59	5.82	2085	19690	19590	19490	19390	19290	19540	19340	147	5810	2500	14420	10	1	5895406	1154	3.77	0.27	12	0.14	5192.00	71357.00	24300	20230406	-19.47	18890	20230726	3.60	20250	-3.36	20240223	18890	3.60	20240125	24300	-19.47	20230406	18890	3.60	20230726	1.80	N	267290	2500	147 억	343332	N	N	2	N	N
135	20240405	110917	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	19550	60	2	0.31	131137770	6720	58.95	19500	19580	19480	25300	13650	19490	19514.55	5.82	1186	19690	19590	19490	19390	19290	19540	19340	147	5810	2500	14420	10	1	5895406	1153	3.77	0.27	12	0.11	5192.00	71357.00	24300	20230406	-19.55	18890	20230726	3.49	20250	-3.46	20240223	18890	3.49	20240125	24300	-19.55	20230406	18890	3.49	20230726	1.80	N	267290	2500	147 억	343332	N	N	2	N	N
136	20240405	100757	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	19490	0	3	0.00	55496090	2845	24.96	19500	19560	19490	25300	13650	19490	19506.53	5.82	327	19690	19590	19490	19390	19290	19540	19340	147	5810	2500	14420	10	1	5895406	1149	3.75	0.27	12	0.05	5192.00	71357.00	24300	20230406	-19.79	18890	20230726	3.18	20250	-3.75	20240223	18890	3.18	20240125	24300	-19.79	20230406	18890	3.18	20230726	1.80	N	267290	2500	147 억	343332	N	N	2	N	N
137	20240405	090859	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	19490	0	3	0.00	10100340	518	4.54	19500	19500	19490	25300	13650	19490	19498.73	5.82	-29	19690	19590	19490	19390	19290	19540	19340	147	5810	2500	14420	10	1	5895406	1149	3.75	0.27	12	0.01	5192.00	71357.00	24300	20230406	-19.79	18890	20230726	3.18	20250	-3.75	20240223	18890	3.18	20240125	24300	-19.79	20230406	18890	3.18	20230726	1.80	N	267290	2500	147 억	343332	N	N	2	N	N
138	20240404	160857	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	19490	-40	5	-0.20	222034400	11399	67.11	19590	19590	19390	25350	13680	19530	19478.41	5.85	-1851	19690	19610	19450	19370	19210	19650	19410	147	5820	2500	14450	10	1	5895406	1149	3.75	0.27	12	0.19	5192.00	71357.00	24300	20230406	-19.79	18890	20230726	3.18	20250	-3.75	20240223	18890	3.18	20240125	24300	-19.79	20230406	18890	3.18	20230726	1.80	N	267290	2500	147 억	345033	N	N	2	N	N
139	20240404	150855	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	19490	-40	5	-0.20	217121250	11147	65.63	19590	19590	19390	25350	13680	19530	19478.00	5.85	-1856	19690	19610	19450	19370	19210	19650	19410	147	5820	2500	14450	10	1	5895406	1149	3.75	0.27	12	0.19	5192.00	71357.00	24300	20230406	-19.79	18890	20230726	3.18	20250	-3.75	20240223	18890	3.18	20240125	24300	-19.79	20230406	18890	3.18	20230726	1.80	N	267290	2500	147 억	345033	N	N	2	N	N
140	20240404	140900	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	19500	-30	5	-0.15	191187430	9817	57.80	19590	19590	19390	25350	13680	19530	19475.14	5.85	-1681	19690	19610	19450	19370	19210	19650	19410	147	5820	2500	14450	10	1	5895406	1150	3.76	0.27	12	0.17	5192.00	71357.00	24300	20230406	-19.75	18890	20230726	3.23	20250	-3.70	20240223	18890	3.23	20240125	24300	-19.75	20230406	18890	3.23	20230726	1.80	N	267290	2500	147 억	345033	N	N	2	N	N
141	20240404	130849	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	19500	-30	5	-0.15	178417830	9162	53.94	19590	19590	19390	25350	13680	19530	19473.68	5.85	-1681	19690	19610	19450	19370	19210	19650	19410	147	5820	2500	14450	10	1	5895406	1150	3.76	0.27	12	0.16	5192.00	71357.00	24300	20230406	-19.75	18890	20230726	3.23	20250	-3.70	20240223	18890	3.23	20240125	24300	-19.75	20230406	18890	3.23	20230726	1.80	N	267290	2500	147 억	345033	N	N	2	N	N
142	20240404	120855	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	19510	-20	5	-0.10	72652240	3725	21.93	19590	19590	19410	25350	13680	19530	19503.96	5.85	149	19690	19610	19450	19370	19210	19650	19410	147	5820	2500	14450	10	1	5895406	1150	3.76	0.27	12	0.06	5192.00	71357.00	24300	20230406	-19.71	18890	20230726	3.28	20250	-3.65	20240223	18890	3.28	20240125	24300	-19.71	20230406	18890	3.28	20230726	1.80	N	267290	2500	147 억	345033	N	N	2	N	N
143	20240404	110857	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	19480	-50	5	-0.26	71854360	3684	21.69	19590	19590	19410	25350	13680	19530	19504.44	5.85	149	19690	19610	19450	19370	19210	19650	19410	147	5820	2500	14450	10	1	5895406	1148	3.75	0.27	12	0.06	5192.00	71357.00	24300	20230406	-19.84	18890	20230726	3.12	20250	-3.80	20240223	18890	3.12	20240125	24300	-19.84	20230406	18890	3.12	20230726	1.80	N	267290	2500	147 억	345033	N	N	2	N	N
144	20240404	100856	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	19510	-20	5	-0.10	36023730	1844	10.86	19590	19590	19510	25350	13680	19530	19535.65	5.85	38	19690	19610	19450	19370	19210	19650	19410	147	5820	2500	14450	10	1	5895406	1150	3.76	0.27	12	0.03	5192.00	71357.00	24300	20230406	-19.71	18890	20230726	3.28	20250	-3.65	20240223	18890	3.28	20240125	24300	-19.71	20230406	18890	3.28	20230726	1.80	N	267290	2500	147 억	345033	N	N	2	N	N
145	20240404	090857	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	19530	0	3	0.00	14708780	752	4.43	19590	19590	19510	25350	13680	19530	19559.55	5.85	-94	19690	19610	19450	19370	19210	19650	19410	147	5820	2500	14450	10	1	5895406	1151	3.76	0.27	12	0.01	5192.00	71357.00	24300	20230406	-19.63	18890	20230726	3.39	20250	-3.56	20240223	18890	3.39	20240125	24300	-19.63	20230406	18890	3.39	20230726	1.80	N	267290	2500	147 억	345033	N	N	2	N	N
146	20240403	160855	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	19530	110	2	0.57	330395980	16984	189.98	19450	19530	19290	25200	13600	19420	19453.37	5.81	3552	19620	19520	19440	19340	19260	19480	19300	147	5780	2500	14370	10	1	5895406	1151	3.76	0.27	12	0.29	5192.00	71357.00	24300	20230406	-19.63	18890	20230726	3.39	20250	-3.56	20240223	18890	3.39	20240125	24300	-19.63	20230406	18890	3.39	20230726	1.84	N	267290	2500	147 억	342294	N	N	2	N	N
147	20240403	150854	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	19500	80	2	0.41	320775450	16491	184.46	19450	19530	19290	25200	13600	19420	19451.55	5.81	3425	19620	19520	19440	19340	19260	19480	19300	147	5780	2500	14370	10	1	5895406	1150	3.76	0.27	12	0.28	5192.00	71357.00	24300	20230406	-19.75	18890	20230726	3.23	20250	-3.70	20240223	18890	3.23	20240125	24300	-19.75	20230406	18890	3.23	20230726	1.84	N	267290	2500	147 억	342294	N	N	10	N	N
148	20240403	140845	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	19500	80	2	0.41	234512940	12068	134.99	19450	19530	19290	25200	13600	19420	19432.63	5.81	2021	19620	19520	19440	19340	19260	19480	19300	147	5780	2500	14370	10	1	5895406	1150	3.76	0.27	12	0.20	5192.00	71357.00	24300	20230406	-19.75	18890	20230726	3.23	20250	-3.70	20240223	18890	3.23	20240125	24300	-19.75	20230406	18890	3.23	20230726	1.84	N	267290	2500	147 억	342294	N	N	10	N	N
149	20240403	130850	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	19500	80	2	0.41	193597230	9970	111.52	19450	19510	19290	25200	13600	19420	19417.98	5.81	1677	19620	19520	19440	19340	19260	19480	19300	147	5780	2500	14370	10	1	5895406	1150	3.76	0.27	12	0.17	5192.00	71357.00	24300	20230406	-19.75	18890	20230726	3.23	20250	-3.70	20240223	18890	3.23	20240125	24300	-19.75	20230406	18890	3.23	20230726	1.84	N	267290	2500	147 억	342294	N	N	10	N	N
150	20240403	120846	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	19450	30	2	0.15	146887040	7570	84.68	19450	19510	19290	25200	13600	19420	19403.84	5.81	276	19620	19520	19440	19340	19260	19480	19300	147	5780	2500	14370	10	1	5895406	1147	3.75	0.27	12	0.13	5192.00	71357.00	24300	20230406	-19.96	18890	20230726	2.96	20250	-3.95	20240223	18890	2.96	20240125	24300	-19.96	20230406	18890	2.96	20230726	1.84	N	267290	2500	147 억	342294	N	N	10	N	N
151	20240403	110850	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	19500	80	2	0.41	111368740	5745	64.26	19450	19510	19290	25200	13600	19420	19385.33	5.81	134	19620	19520	19440	19340	19260	19480	19300	147	5780	2500	14370	10	1	5895406	1150	3.76	0.27	12	0.10	5192.00	71357.00	24300	20230406	-19.75	18890	20230726	3.23	20250	-3.70	20240223	18890	3.23	20240125	24300	-19.75	20230406	18890	3.23	20230726	1.84	N	267290	2500	147 억	342294	N	N	10	N	N
152	20240403	100850	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	19340	-80	5	-0.41	46248960	2391	26.74	19450	19450	19290	25200	13600	19420	19342.94	5.81	-619	19620	19520	19440	19340	19260	19480	19300	147	5780	2500	14370	10	1	5895406	1140	3.72	0.27	12	0.04	5192.00	71357.00	24300	20230406	-20.41	18890	20230726	2.38	20250	-4.49	20240223	18890	2.38	20240125	24300	-20.41	20230406	18890	2.38	20230726	1.84	N	267290	2500	147 억	342294	N	N	10	N	N
153	20240403	090851	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	19400	-20	5	-0.10	9333910	480	5.37	19450	19450	19370	25200	13600	19420	19445.65	5.81	-321	19620	19520	19440	19340	19260	19480	19300	147	5780	2500	14370	10	1	5895406	1144	3.74	0.27	12	0.01	5192.00	71357.00	24300	20230406	-20.16	18890	20230726	2.70	20250	-4.20	20240223	18890	2.70	20240125	24300	-20.16	20230406	18890	2.70	20230726	1.84	N	267290	2500	147 억	342294	N	N	10	N	N
154	20240402	160838	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	19420	-80	5	-0.41	172683410	8890	50.22	19520	19540	19360	25350	13650	19500	19424.46	5.82	-564	19660	19580	19480	19400	19300	19590	19410	147	5850	2500	14430	10	1	5895406	1145	3.74	0.27	12	0.15	5192.00	71357.00	24300	20230406	-20.08	18890	20230726	2.81	20250	-4.10	20240223	18890	2.81	20240125	24300	-20.08	20230406	18890	2.81	20230726	1.85	N	267290	2500	147 억	342841	N	N	10	N	N
155	20240402	150845	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	19400	-100	5	-0.51	158745280	8172	46.16	19520	19540	19360	25350	13650	19500	19425.51	5.82	-455	19660	19580	19480	19400	19300	19590	19410	147	5850	2500	14430	10	1	5895406	1144	3.74	0.27	12	0.14	5192.00	71357.00	24300	20230406	-20.16	18890	20230726	2.70	20250	-4.20	20240223	18890	2.70	20240125	24300	-20.16	20230406	18890	2.70	20230726	1.85	N	267290	2500	147 억	342841	N	N	0	N	N
156	20240402	140848	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	19400	-100	5	-0.51	131158570	6750	38.13	19520	19540	19360	25350	13650	19500	19430.90	5.82	-250	19660	19580	19480	19400	19300	19590	19410	147	5850	2500	14430	10	1	5895406	1144	3.74	0.27	12	0.11	5192.00	71357.00	24300	20230406	-20.16	18890	20230726	2.70	20250	-4.20	20240223	18890	2.70	20240125	24300	-20.16	20230406	18890	2.70	20230726	1.85	N	267290	2500	147 억	342841	N	N	0	N	N
157	20240402	130835	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	19390	-110	5	-0.56	114830140	5908	33.37	19520	19540	19360	25350	13650	19500	19436.38	5.82	-243	19660	19580	19480	19400	19300	19590	19410	147	5850	2500	14430	10	1	5895406	1143	3.73	0.27	12	0.10	5192.00	71357.00	24300	20230406	-20.21	18890	20230726	2.65	20250	-4.25	20240223	18890	2.65	20240125	24300	-20.21	20230406	18890	2.65	20230726	1.85	N	267290	2500	147 억	342841	N	N	0	N	N
158	20240402	120832	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	19360	-140	5	-0.72	113706370	5850	33.05	19520	19540	19360	25350	13650	19500	19436.99	5.82	-240	19660	19580	19480	19400	19300	19590	19410	147	5850	2500	14430	10	1	5895406	1141	3.73	0.27	12	0.10	5192.00	71357.00	24300	20230406	-20.33	18890	20230726	2.49	20250	-4.40	20240223	18890	2.49	20240125	24300	-20.33	20230406	18890	2.49	20230726	1.85	N	267290	2500	147 억	342841	N	N	0	N	N
159	20240402	110836	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	19460	-40	5	-0.21	76897680	3951	22.32	19520	19540	19400	25350	13650	19500	19462.84	5.82	-343	19660	19580	19480	19400	19300	19590	19410	147	5850	2500	14430	10	1	5895406	1147	3.75	0.27	12	0.07	5192.00	71357.00	24300	20230406	-19.92	18890	20230726	3.02	20250	-3.90	20240223	18890	3.02	20240125	24300	-19.92	20230406	18890	3.02	20230726	1.85	N	267290	2500	147 억	342841	N	N	0	N	N
160	20240402	100838	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	19460	-40	5	-0.21	45887310	2354	13.30	19520	19540	19460	25350	13650	19500	19493.33	5.82	-557	19660	19580	19480	19400	19300	19590	19410	147	5850	2500	14430	10	1	5895406	1147	3.75	0.27	12	0.04	5192.00	71357.00	24300	20230406	-19.92	18890	20230726	3.02	20250	-3.90	20240223	18890	3.02	20240125	24300	-19.92	20230406	18890	3.02	20230726	1.85	N	267290	2500	147 억	342841	N	N	0	N	N
161	20240402	090836	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	19500	0	3	0.00	6066060	311	1.76	19520	19540	19500	25350	13650	19500	19505.02	5.82	-54	19660	19580	19480	19400	19300	19590	19410	147	5850	2500	14430	10	1	5895406	1150	3.76	0.27	12	0.01	5192.00	71357.00	24300	20230406	-19.75	18890	20230726	3.23	20250	-3.70	20240223	18890	3.23	20240125	24300	-19.75	20230406	18890	3.23	20230726	1.85	N	267290	2500	147 억	342841	N	N	0	N	N
162	20240401	160835	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	19500	120	2	0.62	345216590	17702	188.76	19500	19560	19380	25150	13570	19380	19501.56	5.86	-2984	19513	19446	19403	19336	19293	19480	19370	147	5770	2500	14340	10	1	5895406	1150	3.76	0.27	12	0.30	5192.00	71357.00	24300	20230406	-19.75	18890	20230726	3.23	20250	-3.70	20240223	18890	3.23	20240125	24300	-19.75	20230406	18890	3.23	20230726	1.82	N	267290	2500	147 억	345478	N	N	0	N	N
163	20240401	150836	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	19470	90	2	0.46	334899360	17171	183.10	19500	19560	19380	25150	13570	19380	19503.78	5.86	-2992	19513	19446	19403	19336	19293	19480	19370	147	5770	2500	14340	10	1	5895406	1148	3.75	0.27	12	0.29	5192.00	71357.00	24300	20230406	-19.88	18890	20230726	3.07	20250	-3.85	20240223	18890	3.07	20240125	24300	-19.88	20230406	18890	3.07	20230726	1.82	N	267290	2500	147 억	345478	N	N	0	N	N
164	20240401	140832	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	19410	30	2	0.15	289806730	14856	158.41	19500	19560	19380	25150	13570	19380	19507.72	5.86	-2975	19513	19446	19403	19336	19293	19480	19370	147	5770	2500	14340	10	1	5895406	1144	3.74	0.27	12	0.25	5192.00	71357.00	24300	20230406	-20.12	18890	20230726	2.75	20250	-4.15	20240223	18890	2.75	20240125	24300	-20.12	20230406	18890	2.75	20230726	1.82	N	267290	2500	147 억	345478	N	N	0	N	N
165	20240401	130828	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	19440	60	2	0.31	272425670	13961	148.87	19500	19560	19380	25150	13570	19380	19513.34	5.86	-3044	19513	19446	19403	19336	19293	19480	19370	147	5770	2500	14340	10	1	5895406	1146	3.74	0.27	12	0.24	5192.00	71357.00	24300	20230406	-20.00	18890	20230726	2.91	20250	-4.00	20240223	18890	2.91	20240125	24300	-20.00	20230406	18890	2.91	20230726	1.82	N	267290	2500	147 억	345478	N	N	0	N	N
166	20240401	120836	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	19490	110	2	0.57	254451100	13038	139.03	19500	19560	19380	25150	13570	19380	19516.11	5.86	-3376	19513	19446	19403	19336	19293	19480	19370	147	5770	2500	14340	10	1	5895406	1149	3.75	0.27	12	0.22	5192.00	71357.00	24300	20230406	-19.79	18890	20230726	3.18	20250	-3.75	20240223	18890	3.18	20240125	24300	-19.79	20230406	18890	3.18	20230726	1.82	N	267290	2500	147 억	345478	N	N	0	N	N
167	20240401	110835	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	19500	120	2	0.62	206079820	10556	112.56	19500	19560	19380	25150	13570	19380	19522.53	5.86	-3309	19513	19446	19403	19336	19293	19480	19370	147	5770	2500	14340	10	1	5895406	1150	3.76	0.27	12	0.18	5192.00	71357.00	24300	20230406	-19.75	18890	20230726	3.23	20250	-3.70	20240223	18890	3.23	20240125	24300	-19.75	20230406	18890	3.23	20230726	1.82	N	267290	2500	147 억	345478	N	N	0	N	N
168	20240401	100831	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	19470	90	2	0.46	177472560	9089	96.92	19500	19560	19380	25150	13570	19380	19526.08	5.86	-2360	19513	19446	19403	19336	19293	19480	19370	147	5770	2500	14340	10	1	5895406	1148	3.75	0.27	12	0.15	5192.00	71357.00	24300	20230406	-19.88	18890	20230726	3.07	20250	-3.85	20240223	18890	3.07	20240125	24300	-19.88	20230406	18890	3.07	20230726	1.82	N	267290	2500	147 억	345478	N	N	0	N	N
169	20240401	090830	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	19530	150	2	0.77	29913010	1533	16.35	19500	19530	19380	25150	13570	19380	19512.73	5.86	-432	19513	19446	19403	19336	19293	19480	19370	147	5770	2500	14340	10	1	5895406	1151	3.76	0.27	12	0.03	5192.00	71357.00	24300	20230406	-19.63	18890	20230726	3.39	20250	-3.56	20240223	18890	3.39	20240125	24300	-19.63	20230406	18890	3.39	20230726	1.82	N	267290	2500	147 억	345478	N	N	0	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History