KissMeData/034590/price/prices-20240401.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240430	160437	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25600	200	2	0.79	156727400	6115	536.87	25450	26000	25400	33000	17800	25400	25629.99	1.89	-1	25600	25500	25400	25300	25200	25450	25250	219	7600	5000	18790	50	1	4374754	1120	6.39	0.52	12	0.14	4005.00	49677.00	27450	20230727	-6.74	24850	20240125	3.02	26050	-1.73	20240219	24850	3.02	20240125	27450	-6.74	20230727	24850	3.02	20240125	0.37	N	034590	5000	218 억	82531	N	N	0	N	N
3	20240430	150436	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25550	150	2	0.59	154685250	6035	529.85	25450	26000	25400	33000	17800	25400	25631.36	1.89	-7	25600	25500	25400	25300	25200	25450	25250	219	7600	5000	18790	50	1	4374754	1118	6.38	0.51	12	0.14	4005.00	49677.00	27450	20230727	-6.92	24850	20240125	2.82	26050	-1.92	20240219	24850	2.82	20240125	27450	-6.92	20230727	24850	2.82	20240125	0.37	N	034590	5000	218 억	82531	N	N	0	N	N
4	20240430	140436	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25550	150	2	0.59	153309950	5981	525.11	25450	26000	25400	33000	17800	25400	25632.83	1.89	-7	25600	25500	25400	25300	25200	25450	25250	219	7600	5000	18790	50	1	4374754	1118	6.38	0.51	12	0.14	4005.00	49677.00	27450	20230727	-6.92	24850	20240125	2.82	26050	-1.92	20240219	24850	2.82	20240125	27450	-6.92	20230727	24850	2.82	20240125	0.37	N	034590	5000	218 억	82531	N	N	0	N	N
5	20240430	130435	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25550	150	2	0.59	152620250	5954	522.74	25450	26000	25400	33000	17800	25400	25633.23	1.89	-7	25600	25500	25400	25300	25200	25450	25250	219	7600	5000	18790	50	1	4374754	1118	6.38	0.51	12	0.14	4005.00	49677.00	27450	20230727	-6.92	24850	20240125	2.82	26050	-1.92	20240219	24850	2.82	20240125	27450	-6.92	20230727	24850	2.82	20240125	0.37	N	034590	5000	218 억	82531	N	N	0	N	N
6	20240430	120436	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25450	50	2	0.20	151956850	5928	520.46	25450	26000	25400	33000	17800	25400	25633.75	1.89	-7	25600	25500	25400	25300	25200	25450	25250	219	7600	5000	18790	50	1	4374754	1113	6.35	0.51	12	0.14	4005.00	49677.00	27450	20230727	-7.29	24850	20240125	2.41	26050	-2.30	20240219	24850	2.41	20240125	27450	-7.29	20230727	24850	2.41	20240125	0.37	N	034590	5000	218 억	82531	N	N	0	N	N
7	20240430	110435	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25400	0	3	0.00	147783950	5764	506.06	25450	26000	25400	33000	17800	25400	25639.13	1.89	-10	25600	25500	25400	25300	25200	25450	25250	219	7600	5000	18790	50	1	4374754	1111	6.34	0.51	12	0.13	4005.00	49677.00	27450	20230727	-7.47	24850	20240125	2.21	26050	-2.50	20240219	24850	2.21	20240125	27450	-7.47	20230727	24850	2.21	20240125	0.37	N	034590	5000	218 억	82531	N	N	0	N	N
8	20240430	100433	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25650	250	2	0.98	105418000	4110	360.84	25450	26000	25400	33000	17800	25400	25649.15	1.89	-10	25600	25500	25400	25300	25200	25450	25250	219	7600	5000	18790	50	1	4374754	1122	6.40	0.52	12	0.09	4005.00	49677.00	27450	20230727	-6.56	24850	20240125	3.22	26050	-1.54	20240219	24850	3.22	20240125	27450	-6.56	20230727	24850	3.22	20240125	0.37	N	034590	5000	218 억	82531	N	N	0	N	N
9	20240430	090442	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25450	50	2	0.20	25450	1	0.09	25450	25450	25450	33000	17800	25400	25450.00	1.89	0	25600	25500	25400	25300	25200	25450	25250	219	7600	5000	18790	50	1	4374754	1113	6.35	0.51	12	0.00	4005.00	49677.00	27450	20230727	-7.29	24850	20240125	2.41	26050	-2.30	20240219	24850	2.41	20240125	27450	-7.29	20230727	24850	2.41	20240125	0.37	N	034590	5000	218 억	82531	N	N	0	N	N
10	20240429	160423	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25400	0	3	0.00	28926000	1139	94.92	25450	25500	25300	33000	17800	25400	25395.96	1.89	3	25600	25500	25400	25300	25200	25500	25300	219	7600	5000	18790	50	1	4374754	1111	6.34	0.51	12	0.03	4005.00	49677.00	27450	20230727	-7.47	24850	20240125	2.21	26050	-2.50	20240219	24850	2.21	20240125	27450	-7.47	20230727	24850	2.21	20240125	0.37	N	034590	5000	218 억	82535	N	N	0	N	N
11	20240429	150434	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25450	50	2	0.20	26208200	1032	86.00	25450	25500	25300	33000	17800	25400	25395.54	1.89	4	25600	25500	25400	25300	25200	25500	25300	219	7600	5000	18790	50	1	4374754	1113	6.35	0.51	12	0.02	4005.00	49677.00	27450	20230727	-7.29	24850	20240125	2.41	26050	-2.30	20240219	24850	2.41	20240125	27450	-7.29	20230727	24850	2.41	20240125	0.37	N	034590	5000	218 억	82535	N	N	0	N	N
12	20240429	140420	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25400	0	3	0.00	26182750	1031	85.92	25450	25500	25300	33000	17800	25400	25395.49	1.89	4	25600	25500	25400	25300	25200	25500	25300	219	7600	5000	18790	50	1	4374754	1111	6.34	0.51	12	0.02	4005.00	49677.00	27450	20230727	-7.47	24850	20240125	2.21	26050	-2.50	20240219	24850	2.21	20240125	27450	-7.47	20230727	24850	2.21	20240125	0.37	N	034590	5000	218 억	82535	N	N	0	N	N
13	20240429	130434	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25400	0	3	0.00	24657200	971	80.92	25450	25500	25300	33000	17800	25400	25393.61	1.89	4	25600	25500	25400	25300	25200	25500	25300	219	7600	5000	18790	50	1	4374754	1111	6.34	0.51	12	0.02	4005.00	49677.00	27450	20230727	-7.47	24850	20240125	2.21	26050	-2.50	20240219	24850	2.21	20240125	27450	-7.47	20230727	24850	2.21	20240125	0.37	N	034590	5000	218 억	82535	N	N	0	N	N
14	20240429	120433	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25500	100	2	0.39	18490550	729	60.75	25450	25500	25300	33000	17800	25400	25364.27	1.89	0	25600	25500	25400	25300	25200	25500	25300	219	7600	5000	18790	50	1	4374754	1116	6.37	0.51	12	0.02	4005.00	49677.00	27450	20230727	-7.10	24850	20240125	2.62	26050	-2.11	20240219	24850	2.62	20240125	27450	-7.10	20230727	24850	2.62	20240125	0.37	N	034590	5000	218 억	82535	N	N	0	N	N
15	20240429	110421	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25500	100	2	0.39	5066600	199	16.58	25450	25500	25400	33000	17800	25400	25460.30	1.89	-3	25600	25500	25400	25300	25200	25500	25300	219	7600	5000	18790	50	1	4374754	1116	6.37	0.51	12	0.00	4005.00	49677.00	27450	20230727	-7.10	24850	20240125	2.62	26050	-2.11	20240219	24850	2.62	20240125	27450	-7.10	20230727	24850	2.62	20240125	0.37	N	034590	5000	218 억	82535	N	N	0	N	N
16	20240429	100434	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25500	100	2	0.39	3997600	157	13.08	25450	25500	25450	33000	17800	25400	25462.42	1.89	-3	25600	25500	25400	25300	25200	25500	25300	219	7600	5000	18790	50	1	4374754	1116	6.37	0.51	12	0.00	4005.00	49677.00	27450	20230727	-7.10	24850	20240125	2.62	26050	-2.11	20240219	24850	2.62	20240125	27450	-7.10	20230727	24850	2.62	20240125	0.37	N	034590	5000	218 억	82535	N	N	0	N	N
17	20240429	090434	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25450	50	2	0.20	534450	21	1.75	25450	25450	25450	33000	17800	25400	25450.00	1.89	-3	25600	25500	25400	25300	25200	25500	25300	219	7600	5000	18790	50	1	4374754	1113	6.35	0.51	12	0.00	4005.00	49677.00	27450	20230727	-7.29	24850	20240125	2.41	26050	-2.30	20240219	24850	2.41	20240125	27450	-7.29	20230727	24850	2.41	20240125	0.37	N	034590	5000	218 억	82535	N	N	0	N	N
18	20240426	160432	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25400	0	3	0.00	30505450	1200	69.40	25400	25500	25300	33000	17800	25400	25421.21	1.89	-14	25600	25500	25400	25300	25200	25450	25250	219	7600	5000	18790	50	1	4374754	1111	6.34	0.51	12	0.03	4005.00	49677.00	27450	20230727	-7.47	24850	20240125	2.21	26050	-2.50	20240219	24850	2.21	20240125	27450	-7.47	20230727	24850	2.21	20240125	0.37	N	034590	5000	218 억	82537	N	N	0	N	N
19	20240426	150433	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25450	50	2	0.20	29514750	1161	67.15	25400	25500	25300	33000	17800	25400	25421.83	1.89	0	25600	25500	25400	25300	25200	25450	25250	219	7600	5000	18790	50	1	4374754	1113	6.35	0.51	12	0.03	4005.00	49677.00	27450	20230727	-7.29	24850	20240125	2.41	26050	-2.30	20240219	24850	2.41	20240125	27450	-7.29	20230727	24850	2.41	20240125	0.37	N	034590	5000	218 억	82537	N	N	0	N	N
20	20240426	140431	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25400	0	3	0.00	27735750	1091	63.10	25400	25500	25300	33000	17800	25400	25422.32	1.89	0	25600	25500	25400	25300	25200	25450	25250	219	7600	5000	18790	50	1	4374754	1111	6.34	0.51	12	0.02	4005.00	49677.00	27450	20230727	-7.47	24850	20240125	2.21	26050	-2.50	20240219	24850	2.21	20240125	27450	-7.47	20230727	24850	2.21	20240125	0.37	N	034590	5000	218 억	82537	N	N	0	N	N
21	20240426	130431	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25450	50	2	0.20	26768700	1053	60.90	25400	25500	25300	33000	17800	25400	25421.37	1.89	0	25600	25500	25400	25300	25200	25450	25250	219	7600	5000	18790	50	1	4374754	1113	6.35	0.51	12	0.02	4005.00	49677.00	27450	20230727	-7.29	24850	20240125	2.41	26050	-2.30	20240219	24850	2.41	20240125	27450	-7.29	20230727	24850	2.41	20240125	0.37	N	034590	5000	218 억	82537	N	N	0	N	N
22	20240426	120431	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25400	0	3	0.00	25140600	989	57.20	25400	25500	25300	33000	17800	25400	25420.22	1.89	0	25600	25500	25400	25300	25200	25450	25250	219	7600	5000	18790	50	1	4374754	1111	6.34	0.51	12	0.02	4005.00	49677.00	27450	20230727	-7.47	24850	20240125	2.21	26050	-2.50	20240219	24850	2.21	20240125	27450	-7.47	20230727	24850	2.21	20240125	0.37	N	034590	5000	218 억	82537	N	N	0	N	N
23	20240426	110431	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25450	50	2	0.20	6409350	253	14.63	25400	25450	25300	33000	17800	25400	25333.40	1.89	0	25600	25500	25400	25300	25200	25450	25250	219	7600	5000	18790	50	1	4374754	1113	6.35	0.51	12	0.01	4005.00	49677.00	27450	20230727	-7.29	24850	20240125	2.41	26050	-2.30	20240219	24850	2.41	20240125	27450	-7.29	20230727	24850	2.41	20240125	0.37	N	034590	5000	218 억	82537	N	N	0	N	N
24	20240426	100430	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25450	50	2	0.20	6129450	242	14.00	25400	25450	25300	33000	17800	25400	25328.31	1.89	0	25600	25500	25400	25300	25200	25450	25250	219	7600	5000	18790	50	1	4374754	1113	6.35	0.51	12	0.01	4005.00	49677.00	27450	20230727	-7.29	24850	20240125	2.41	26050	-2.30	20240219	24850	2.41	20240125	27450	-7.29	20230727	24850	2.41	20240125	0.37	N	034590	5000	218 억	82537	N	N	0	N	N
25	20240426	090433	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25400	0	3	0.00	0	0	0.00	0	0	0	33000	17800	25400	0.00	1.89	0	25600	25500	25400	25300	25200	25450	25250	219	7600	5000	18790	50	1	4374754	1111	6.34	0.51	12	0.00	4005.00	49677.00	27450	20230727	-7.47	24850	20240125	2.21	26050	-2.50	20240219	24850	2.21	20240125	27450	-7.47	20230727	24850	2.21	20240125	0.37	N	034590	5000	218 억	82537	N	N	0	N	N
26	20240425	160427	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25400	-50	5	-0.20	43915350	1729	147.27	25450	25500	25300	33050	17850	25450	25399.28	1.89	-75	25550	25500	25400	25350	25250	25525	25375	219	7600	5000	18830	50	1	4374754	1111	6.34	0.51	12	0.04	4005.00	49677.00	27450	20230727	-7.47	24850	20240125	2.21	26050	-2.50	20240219	24850	2.21	20240125	27450	-7.47	20230727	24850	2.21	20240125	0.37	N	034590	5000	218 억	82612	N	N	0	N	N
27	20240425	150433	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25400	-50	5	-0.20	24883600	978	83.30	25450	25500	25350	33050	17850	25450	25443.35	1.89	-75	25550	25500	25400	25350	25250	25525	25375	219	7600	5000	18830	50	1	4374754	1111	6.34	0.51	12	0.02	4005.00	49677.00	27450	20230727	-7.47	24850	20240125	2.21	26050	-2.50	20240219	24850	2.21	20240125	27450	-7.47	20230727	24850	2.21	20240125	0.37	N	034590	5000	218 억	82612	N	N	0	N	N
28	20240425	140429	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25400	-50	5	-0.20	23969150	942	80.24	25450	25500	25400	33050	17850	25450	25444.96	1.89	-75	25550	25500	25400	25350	25250	25525	25375	219	7600	5000	18830	50	1	4374754	1111	6.34	0.51	12	0.02	4005.00	49677.00	27450	20230727	-7.47	24850	20240125	2.21	26050	-2.50	20240219	24850	2.21	20240125	27450	-7.47	20230727	24850	2.21	20240125	0.37	N	034590	5000	218 억	82612	N	N	0	N	N
29	20240425	130431	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25450	0	3	0.00	20716400	814	69.34	25450	25500	25450	33050	17850	25450	25450.12	1.89	-75	25550	25500	25400	25350	25250	25525	25375	219	7600	5000	18830	50	1	4374754	1113	6.35	0.51	12	0.02	4005.00	49677.00	27450	20230727	-7.29	24850	20240125	2.41	26050	-2.30	20240219	24850	2.41	20240125	27450	-7.29	20230727	24850	2.41	20240125	0.37	N	034590	5000	218 억	82612	N	N	0	N	N
30	20240425	120429	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25450	0	3	0.00	19291200	758	64.57	25450	25500	25450	33050	17850	25450	25450.13	1.89	-75	25550	25500	25400	25350	25250	25525	25375	219	7600	5000	18830	50	1	4374754	1113	6.35	0.51	12	0.02	4005.00	49677.00	27450	20230727	-7.29	24850	20240125	2.41	26050	-2.30	20240219	24850	2.41	20240125	27450	-7.29	20230727	24850	2.41	20240125	0.37	N	034590	5000	218 억	82612	N	N	0	N	N
31	20240425	110430	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25450	0	3	0.00	19240300	756	64.40	25450	25500	25450	33050	17850	25450	25450.13	1.89	-75	25550	25500	25400	25350	25250	25525	25375	219	7600	5000	18830	50	1	4374754	1113	6.35	0.51	12	0.02	4005.00	49677.00	27450	20230727	-7.29	24850	20240125	2.41	26050	-2.30	20240219	24850	2.41	20240125	27450	-7.29	20230727	24850	2.41	20240125	0.37	N	034590	5000	218 억	82612	N	N	0	N	N
32	20240425	100429	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25450	0	3	0.00	18782200	738	62.86	25450	25500	25450	33050	17850	25450	25450.14	1.89	-75	25550	25500	25400	25350	25250	25525	25375	219	7600	5000	18830	50	1	4374754	1113	6.35	0.51	12	0.02	4005.00	49677.00	27450	20230727	-7.29	24850	20240125	2.41	26050	-2.30	20240219	24850	2.41	20240125	27450	-7.29	20230727	24850	2.41	20240125	0.37	N	034590	5000	218 억	82612	N	N	0	N	N
33	20240425	090430	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25450	0	3	0.00	12037900	473	40.29	25450	25500	25450	33050	17850	25450	25450.11	1.89	-75	25550	25500	25400	25350	25250	25525	25375	219	7600	5000	18830	50	1	4374754	1113	6.35	0.51	12	0.01	4005.00	49677.00	27450	20230727	-7.29	24850	20240125	2.41	26050	-2.30	20240219	24850	2.41	20240125	27450	-7.29	20230727	24850	2.41	20240125	0.37	N	034590	5000	218 억	82612	N	N	0	N	N
34	20240424	160428	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25450	0	3	0.00	29750350	1174	820.98	25450	25450	25300	33050	17850	25450	25341.01	1.89	-37	25650	25550	25450	25350	25250	25500	25300	219	7600	5000	18830	50	1	4374754	1113	6.35	0.51	12	0.03	4005.00	49677.00	27450	20230727	-7.29	24850	20240125	2.41	26050	-2.30	20240219	24850	2.41	20240125	27450	-7.29	20230727	24850	2.41	20240125	0.37	N	034590	5000	218 억	82658	N	N	0	N	N
35	20240424	150428	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25400	-50	5	-0.20	26351600	1040	727.27	25450	25450	25300	33050	17850	25450	25338.08	1.89	-37	25650	25550	25450	25350	25250	25500	25300	219	7600	5000	18830	50	1	4374754	1111	6.34	0.51	12	0.02	4005.00	49677.00	27450	20230727	-7.47	24850	20240125	2.21	26050	-2.50	20240219	24850	2.21	20240125	27450	-7.47	20230727	24850	2.21	20240125	0.37	N	034590	5000	218 억	82658	N	N	0	N	N
36	20240424	140427	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25400	-50	5	-0.20	26123000	1031	720.98	25450	25450	25300	33050	17850	25450	25337.54	1.89	-37	25650	25550	25450	25350	25250	25500	25300	219	7600	5000	18830	50	1	4374754	1111	6.34	0.51	12	0.02	4005.00	49677.00	27450	20230727	-7.47	24850	20240125	2.21	26050	-2.50	20240219	24850	2.21	20240125	27450	-7.47	20230727	24850	2.21	20240125	0.37	N	034590	5000	218 억	82658	N	N	0	N	N
37	20240424	130433	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25350	-100	5	-0.39	8401500	331	231.47	25450	25450	25300	33050	17850	25450	25382.18	1.89	-37	25650	25550	25450	25350	25250	25500	25300	219	7600	5000	18830	50	1	4374754	1109	6.33	0.51	12	0.01	4005.00	49677.00	27450	20230727	-7.65	24850	20240125	2.01	26050	-2.69	20240219	24850	2.01	20240125	27450	-7.65	20230727	24850	2.01	20240125	0.37	N	034590	5000	218 억	82658	N	N	0	N	N
38	20240424	120429	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25400	-50	5	-0.20	7360250	290	202.80	25450	25450	25300	33050	17850	25450	25380.17	1.89	-40	25650	25550	25450	25350	25250	25500	25300	219	7600	5000	18830	50	1	4374754	1111	6.34	0.51	12	0.01	4005.00	49677.00	27450	20230727	-7.47	24850	20240125	2.21	26050	-2.50	20240219	24850	2.21	20240125	27450	-7.47	20230727	24850	2.21	20240125	0.37	N	034590	5000	218 억	82658	N	N	0	N	N
39	20240424	110427	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25450	0	3	0.00	6064750	239	167.13	25450	25450	25300	33050	17850	25450	25375.52	1.89	-36	25650	25550	25450	25350	25250	25500	25300	219	7600	5000	18830	50	1	4374754	1113	6.35	0.51	12	0.01	4005.00	49677.00	27450	20230727	-7.29	24850	20240125	2.41	26050	-2.30	20240219	24850	2.41	20240125	27450	-7.29	20230727	24850	2.41	20240125	0.37	N	034590	5000	218 억	82658	N	N	0	N	N
40	20240424	100427	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25450	0	3	0.00	3502050	138	96.50	25450	25450	25300	33050	17850	25450	25377.17	1.89	-16	25650	25550	25450	25350	25250	25500	25300	219	7600	5000	18830	50	1	4374754	1113	6.35	0.51	12	0.00	4005.00	49677.00	27450	20230727	-7.29	24850	20240125	2.41	26050	-2.30	20240219	24850	2.41	20240125	27450	-7.29	20230727	24850	2.41	20240125	0.37	N	034590	5000	218 억	82658	N	N	0	N	N
41	20240424	090428	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25450	0	3	0.00	152700	6	4.20	25450	25450	25450	33050	17850	25450	25450.00	1.89	0	25650	25550	25450	25350	25250	25500	25300	219	7600	5000	18830	50	1	4374754	1113	6.35	0.51	12	0.00	4005.00	49677.00	27450	20230727	-7.29	24850	20240125	2.41	26050	-2.30	20240219	24850	2.41	20240125	27450	-7.29	20230727	24850	2.41	20240125	0.37	N	034590	5000	218 억	82658	N	N	0	N	N
42	20240423	160419	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25450	100	2	0.39	3510750	138	25.79	25550	25550	25350	32950	17750	25350	25440.22	1.89	-14	25516	25432	25366	25282	25216	25400	25250	219	7600	5000	18750	50	1	4374754	1113	6.35	0.51	12	0.00	4005.00	49677.00	27450	20230727	-7.29	24850	20240125	2.41	26050	-2.30	20240219	24850	2.41	20240125	27450	-7.29	20230727	24850	2.41	20240125	0.37	N	034590	5000	218 억	82657	N	N	0	N	N
43	20240423	150427	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25450	100	2	0.39	1933200	76	14.21	25550	25550	25350	32950	17750	25350	25436.84	1.89	6	25516	25432	25366	25282	25216	25400	25250	219	7600	5000	18750	50	1	4374754	1113	6.35	0.51	12	0.00	4005.00	49677.00	27450	20230727	-7.29	24850	20240125	2.41	26050	-2.30	20240219	24850	2.41	20240125	27450	-7.29	20230727	24850	2.41	20240125	0.37	N	034590	5000	218 억	82657	N	N	0	N	N
44	20240423	140428	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25450	100	2	0.39	1296950	51	9.53	25550	25550	25350	32950	17750	25350	25430.39	1.89	0	25516	25432	25366	25282	25216	25400	25250	219	7600	5000	18750	50	1	4374754	1113	6.35	0.51	12	0.00	4005.00	49677.00	27450	20230727	-7.29	24850	20240125	2.41	26050	-2.30	20240219	24850	2.41	20240125	27450	-7.29	20230727	24850	2.41	20240125	0.37	N	034590	5000	218 억	82657	N	N	0	N	N
45	20240423	130425	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25450	100	2	0.39	1169800	46	8.60	25550	25550	25350	32950	17750	25350	25430.43	1.89	0	25516	25432	25366	25282	25216	25400	25250	219	7600	5000	18750	50	1	4374754	1113	6.35	0.51	12	0.00	4005.00	49677.00	27450	20230727	-7.29	24850	20240125	2.41	26050	-2.30	20240219	24850	2.41	20240125	27450	-7.29	20230727	24850	2.41	20240125	0.37	N	034590	5000	218 억	82657	N	N	0	N	N
46	20240423	120426	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25400	50	2	0.20	636250	25	4.67	25550	25550	25350	32950	17750	25350	25450.00	1.89	0	25516	25432	25366	25282	25216	25400	25250	219	7600	5000	18750	50	1	4374754	1111	6.34	0.51	12	0.00	4005.00	49677.00	27450	20230727	-7.47	24850	20240125	2.21	26050	-2.50	20240219	24850	2.21	20240125	27450	-7.47	20230727	24850	2.21	20240125	0.37	N	034590	5000	218 억	82657	N	N	0	N	N
47	20240423	110425	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25450	100	2	0.39	483650	19	3.55	25550	25550	25350	32950	17750	25350	25455.26	1.89	0	25516	25432	25366	25282	25216	25400	25250	219	7600	5000	18750	50	1	4374754	1113	6.35	0.51	12	0.00	4005.00	49677.00	27450	20230727	-7.29	24850	20240125	2.41	26050	-2.30	20240219	24850	2.41	20240125	27450	-7.29	20230727	24850	2.41	20240125	0.37	N	034590	5000	218 억	82657	N	N	0	N	N
48	20240423	100426	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25500	150	2	0.59	280750	11	2.06	25550	25550	25500	32950	17750	25350	25522.73	1.89	0	25516	25432	25366	25282	25216	25400	25250	219	7600	5000	18750	50	1	4374754	1116	6.37	0.51	12	0.00	4005.00	49677.00	27450	20230727	-7.10	24850	20240125	2.62	26050	-2.11	20240219	24850	2.62	20240125	27450	-7.10	20230727	24850	2.62	20240125	0.37	N	034590	5000	218 억	82657	N	N	0	N	N
49	20240423	090426	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25550	200	2	0.79	127750	5	0.93	25550	25550	25550	32950	17750	25350	25550.00	1.89	0	25516	25432	25366	25282	25216	25400	25250	219	7600	5000	18750	50	1	4374754	1118	6.38	0.51	12	0.00	4005.00	49677.00	27450	20230727	-6.92	24850	20240125	2.82	26050	-1.92	20240219	24850	2.82	20240125	27450	-6.92	20230727	24850	2.82	20240125	0.37	N	034590	5000	218 억	82657	N	N	0	N	N
50	20240422	160425	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25350	-100	5	-0.39	13560500	535	64.61	25450	25450	25300	33050	17850	25450	25346.73	1.89	-1	25516	25482	25416	25382	25316	25500	25400	219	7600	5000	18830	50	1	4374754	1109	6.33	0.51	12	0.01	4005.00	49677.00	27450	20230727	-7.65	24850	20240125	2.01	26050	-2.69	20240219	24850	2.01	20240125	27450	-7.65	20230727	24850	2.01	20240125	0.37	N	034590	5000	218 억	82661	N	N	0	N	N
51	20240422	150424	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25400	-50	5	-0.20	12901100	509	61.47	25450	25450	25300	33050	17850	25450	25345.97	1.89	2	25516	25482	25416	25382	25316	25500	25400	219	7600	5000	18830	50	1	4374754	1111	6.34	0.51	12	0.01	4005.00	49677.00	27450	20230727	-7.47	24850	20240125	2.21	26050	-2.50	20240219	24850	2.21	20240125	27450	-7.47	20230727	24850	2.21	20240125	0.37	N	034590	5000	218 억	82661	N	N	0	N	N
52	20240422	140424	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25350	-100	5	-0.39	12342500	487	58.82	25450	25450	25300	33050	17850	25450	25343.94	1.89	0	25516	25482	25416	25382	25316	25500	25400	219	7600	5000	18830	50	1	4374754	1109	6.33	0.51	12	0.01	4005.00	49677.00	27450	20230727	-7.65	24850	20240125	2.01	26050	-2.69	20240219	24850	2.01	20240125	27450	-7.65	20230727	24850	2.01	20240125	0.37	N	034590	5000	218 억	82661	N	N	0	N	N
53	20240422	130423	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25350	-100	5	-0.39	11607250	458	55.31	25450	25450	25300	33050	17850	25450	25343.34	1.89	0	25516	25482	25416	25382	25316	25500	25400	219	7600	5000	18830	50	1	4374754	1109	6.33	0.51	12	0.01	4005.00	49677.00	27450	20230727	-7.65	24850	20240125	2.01	26050	-2.69	20240219	24850	2.01	20240125	27450	-7.65	20230727	24850	2.01	20240125	0.37	N	034590	5000	218 억	82661	N	N	0	N	N
54	20240422	120423	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25350	-100	5	-0.39	7956200	314	37.92	25450	25450	25300	33050	17850	25450	25338.22	1.89	-3	25516	25482	25416	25382	25316	25500	25400	219	7600	5000	18830	50	1	4374754	1109	6.33	0.51	12	0.01	4005.00	49677.00	27450	20230727	-7.65	24850	20240125	2.01	26050	-2.69	20240219	24850	2.01	20240125	27450	-7.65	20230727	24850	2.01	20240125	0.37	N	034590	5000	218 억	82661	N	N	0	N	N
55	20240422	110423	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25400	-50	5	-0.20	6815650	269	32.49	25450	25450	25300	33050	17850	25450	25336.99	1.89	-3	25516	25482	25416	25382	25316	25500	25400	219	7600	5000	18830	50	1	4374754	1111	6.34	0.51	12	0.01	4005.00	49677.00	27450	20230727	-7.47	24850	20240125	2.21	26050	-2.50	20240219	24850	2.21	20240125	27450	-7.47	20230727	24850	2.21	20240125	0.37	N	034590	5000	218 억	82661	N	N	0	N	N
56	20240422	100424	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25400	-50	5	-0.20	4280550	169	20.41	25450	25450	25300	33050	17850	25450	25328.70	1.89	-3	25516	25482	25416	25382	25316	25500	25400	219	7600	5000	18830	50	1	4374754	1111	6.34	0.51	12	0.00	4005.00	49677.00	27450	20230727	-7.47	24850	20240125	2.21	26050	-2.50	20240219	24850	2.21	20240125	27450	-7.47	20230727	24850	2.21	20240125	0.37	N	034590	5000	218 억	82661	N	N	0	N	N
57	20240422	090424	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25450	0	3	0.00	534450	21	2.54	25450	25450	25450	33050	17850	25450	25450.00	1.89	-3	25516	25482	25416	25382	25316	25500	25400	219	7600	5000	18830	50	1	4374754	1113	6.35	0.51	12	0.00	4005.00	49677.00	27450	20230727	-7.29	24850	20240125	2.41	26050	-2.30	20240219	24850	2.41	20240125	27450	-7.29	20230727	24850	2.41	20240125	0.37	N	034590	5000	218 억	82661	N	N	0	N	N
58	20240419	160407	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25450	0	3	0.00	21062800	828	274.17	25450	25450	25350	33050	17850	25450	25438.16	1.89	30	25583	25516	25433	25366	25283	25475	25325	219	7600	5000	18830	50	1	4374754	1113	6.35	0.51	12	0.02	4005.00	49677.00	27450	20230727	-7.29	24850	20240125	2.41	26050	-2.30	20240219	24850	2.41	20240125	27450	-7.29	20230727	24850	2.41	20240125	0.37	N	034590	5000	218 억	82662	N	N	0	N	N
59	20240419	150410	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25450	0	3	0.00	19590000	770	254.97	25450	25450	25350	33050	17850	25450	25441.56	1.89	24	25583	25516	25433	25366	25283	25475	25325	219	7600	5000	18830	50	1	4374754	1113	6.35	0.51	12	0.02	4005.00	49677.00	27450	20230727	-7.29	24850	20240125	2.41	26050	-2.30	20240219	24850	2.41	20240125	27450	-7.29	20230727	24850	2.41	20240125	0.37	N	034590	5000	218 억	82662	N	N	0	N	N
60	20240419	140405	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25400	-50	5	-0.20	18319900	720	238.41	25450	25450	25350	33050	17850	25450	25444.31	1.89	9	25583	25516	25433	25366	25283	25475	25325	219	7600	5000	18830	50	1	4374754	1111	6.34	0.51	12	0.02	4005.00	49677.00	27450	20230727	-7.47	24850	20240125	2.21	26050	-2.50	20240219	24850	2.21	20240125	27450	-7.47	20230727	24850	2.21	20240125	0.37	N	034590	5000	218 억	82662	N	N	0	N	N
61	20240419	130408	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25450	0	3	0.00	16233450	638	211.26	25450	25450	25350	33050	17850	25450	25444.28	1.89	9	25583	25516	25433	25366	25283	25475	25325	219	7600	5000	18830	50	1	4374754	1113	6.35	0.51	12	0.01	4005.00	49677.00	27450	20230727	-7.29	24850	20240125	2.41	26050	-2.30	20240219	24850	2.41	20240125	27450	-7.29	20230727	24850	2.41	20240125	0.37	N	034590	5000	218 억	82662	N	N	0	N	N
62	20240419	120406	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25450	0	3	0.00	15648100	615	203.64	25450	25450	25350	33050	17850	25450	25444.07	1.89	9	25583	25516	25433	25366	25283	25475	25325	219	7600	5000	18830	50	1	4374754	1113	6.35	0.51	12	0.01	4005.00	49677.00	27450	20230727	-7.29	24850	20240125	2.41	26050	-2.30	20240219	24850	2.41	20240125	27450	-7.29	20230727	24850	2.41	20240125	0.37	N	034590	5000	218 억	82662	N	N	0	N	N
63	20240419	110409	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25450	0	3	0.00	2161200	85	28.15	25450	25450	25350	33050	17850	25450	25425.88	1.89	9	25583	25516	25433	25366	25283	25475	25325	219	7600	5000	18830	50	1	4374754	1113	6.35	0.51	12	0.00	4005.00	49677.00	27450	20230727	-7.29	24850	20240125	2.41	26050	-2.30	20240219	24850	2.41	20240125	27450	-7.29	20230727	24850	2.41	20240125	0.37	N	034590	5000	218 억	82662	N	N	0	N	N
64	20240419	100408	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25450	0	3	0.00	1196100	47	15.56	25450	25450	25400	33050	17850	25450	25448.94	1.89	0	25583	25516	25433	25366	25283	25475	25325	219	7600	5000	18830	50	1	4374754	1113	6.35	0.51	12	0.00	4005.00	49677.00	27450	20230727	-7.29	24850	20240125	2.41	26050	-2.30	20240219	24850	2.41	20240125	27450	-7.29	20230727	24850	2.41	20240125	0.37	N	034590	5000	218 억	82662	N	N	0	N	N
65	20240419	090405	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25450	0	3	0.00	0	0	0.00	0	0	0	33050	17850	25450	0.00	1.89	0	25583	25516	25433	25366	25283	25475	25325	219	7600	5000	18830	50	1	4374754	1113	6.35	0.51	12	0.00	4005.00	49677.00	27450	20230727	-7.29	24850	20240125	2.41	26050	-2.30	20240219	24850	2.41	20240125	27450	-7.29	20230727	24850	2.41	20240125	0.37	N	034590	5000	218 억	82662	N	N	0	N	N
66	20240418	160404	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25450	100	2	0.39	7678600	302	40.43	25500	25500	25350	32950	17750	25350	25425.83	1.89	15	25616	25482	25366	25232	25116	25475	25225	219	7600	5000	18750	50	1	4374754	1113	6.35	0.51	12	0.01	4005.00	49677.00	27450	20230727	-7.29	24850	20240125	2.41	26050	-2.30	20240219	24850	2.41	20240125	27450	-7.29	20230727	24850	2.41	20240125	0.37	N	034590	5000	218 억	82662	N	N	0	N	N
67	20240418	150405	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25450	100	2	0.39	7246050	285	38.15	25500	25500	25350	32950	17750	25350	25424.74	1.89	15	25616	25482	25366	25232	25116	25475	25225	219	7600	5000	18750	50	1	4374754	1113	6.35	0.51	12	0.01	4005.00	49677.00	27450	20230727	-7.29	24850	20240125	2.41	26050	-2.30	20240219	24850	2.41	20240125	27450	-7.29	20230727	24850	2.41	20240125	0.37	N	034590	5000	218 억	82662	N	N	0	N	N
68	20240418	140407	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25450	100	2	0.39	4064850	160	21.42	25500	25500	25350	32950	17750	25350	25405.31	1.89	3	25616	25482	25366	25232	25116	25475	25225	219	7600	5000	18750	50	1	4374754	1113	6.35	0.51	12	0.00	4005.00	49677.00	27450	20230727	-7.29	24850	20240125	2.41	26050	-2.30	20240219	24850	2.41	20240125	27450	-7.29	20230727	24850	2.41	20240125	0.37	N	034590	5000	218 억	82662	N	N	0	N	N
69	20240418	130405	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25450	100	2	0.39	2436050	96	12.85	25500	25500	25350	32950	17750	25350	25375.52	1.89	3	25616	25482	25366	25232	25116	25475	25225	219	7600	5000	18750	50	1	4374754	1113	6.35	0.51	12	0.00	4005.00	49677.00	27450	20230727	-7.29	24850	20240125	2.41	26050	-2.30	20240219	24850	2.41	20240125	27450	-7.29	20230727	24850	2.41	20240125	0.37	N	034590	5000	218 억	82662	N	N	0	N	N
70	20240418	120405	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25450	100	2	0.39	2410600	95	12.72	25500	25500	25350	32950	17750	25350	25374.74	1.89	3	25616	25482	25366	25232	25116	25475	25225	219	7600	5000	18750	50	1	4374754	1113	6.35	0.51	12	0.00	4005.00	49677.00	27450	20230727	-7.29	24850	20240125	2.41	26050	-2.30	20240219	24850	2.41	20240125	27450	-7.29	20230727	24850	2.41	20240125	0.37	N	034590	5000	218 억	82662	N	N	0	N	N
71	20240418	110405	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25400	50	2	0.20	965150	38	5.09	25500	25500	25350	32950	17750	25350	25398.68	1.89	2	25616	25482	25366	25232	25116	25475	25225	219	7600	5000	18750	50	1	4374754	1111	6.34	0.51	12	0.00	4005.00	49677.00	27450	20230727	-7.47	24850	20240125	2.21	26050	-2.50	20240219	24850	2.21	20240125	27450	-7.47	20230727	24850	2.21	20240125	0.37	N	034590	5000	218 억	82662	N	N	0	N	N
72	20240418	100407	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25350	0	3	0.00	761750	30	4.02	25500	25500	25350	32950	17750	25350	25391.67	1.89	0	25616	25482	25366	25232	25116	25475	25225	219	7600	5000	18750	50	1	4374754	1109	6.33	0.51	12	0.00	4005.00	49677.00	27450	20230727	-7.65	24850	20240125	2.01	26050	-2.69	20240219	24850	2.01	20240125	27450	-7.65	20230727	24850	2.01	20240125	0.37	N	034590	5000	218 억	82662	N	N	0	N	N
73	20240418	090406	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25500	150	2	0.59	178500	7	0.94	25500	25500	25500	32950	17750	25350	25500.00	1.89	0	25616	25482	25366	25232	25116	25475	25225	219	7600	5000	18750	50	1	4374754	1116	6.37	0.51	12	0.00	4005.00	49677.00	27450	20230727	-7.10	24850	20240125	2.62	26050	-2.11	20240219	24850	2.62	20240125	27450	-7.10	20230727	24850	2.62	20240125	0.37	N	034590	5000	218 억	82662	N	N	0	N	N
74	20240417	160400	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25350	-100	5	-0.39	18903300	747	69.29	25350	25500	25250	33050	17850	25450	25305.62	1.89	8	25683	25566	25433	25316	25183	25500	25250	219	7600	5000	18830	50	1	4374754	1109	6.33	0.51	12	0.02	4005.00	49677.00	27450	20230727	-7.65	24850	20240125	2.01	26050	-2.69	20240219	24850	2.01	20240125	27450	-7.65	20230727	24850	2.01	20240125	0.37	N	034590	5000	218 억	82663	N	N	1	N	N
75	20240417	150408	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25350	-100	5	-0.39	17890600	707	65.58	25350	25500	25250	33050	17850	25450	25304.95	1.89	6	25683	25566	25433	25316	25183	25500	25250	219	7600	5000	18830	50	1	4374754	1109	6.33	0.51	12	0.02	4005.00	49677.00	27450	20230727	-7.65	24850	20240125	2.01	26050	-2.69	20240219	24850	2.01	20240125	27450	-7.65	20230727	24850	2.01	20240125	0.37	N	034590	5000	218 억	82663	N	N	1	N	N
76	20240417	140405	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25350	-100	5	-0.39	10767900	425	39.42	25350	25500	25300	33050	17850	25450	25336.24	1.89	6	25683	25566	25433	25316	25183	25500	25250	219	7600	5000	18830	50	1	4374754	1109	6.33	0.51	12	0.01	4005.00	49677.00	27450	20230727	-7.65	24850	20240125	2.01	26050	-2.69	20240219	24850	2.01	20240125	27450	-7.65	20230727	24850	2.01	20240125	0.37	N	034590	5000	218 억	82663	N	N	1	N	N
77	20240417	130407	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25450	0	3	0.00	2214900	87	8.07	25350	25500	25350	33050	17850	25450	25458.62	1.89	0	25683	25566	25433	25316	25183	25500	25250	219	7600	5000	18830	50	1	4374754	1113	6.35	0.51	12	0.00	4005.00	49677.00	27450	20230727	-7.29	24850	20240125	2.41	26050	-2.30	20240219	24850	2.41	20240125	27450	-7.29	20230727	24850	2.41	20240125	0.37	N	034590	5000	218 억	82663	N	N	1	N	N
78	20240417	120407	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25450	0	3	0.00	1705900	67	6.22	25350	25500	25350	33050	17850	25450	25461.19	1.89	0	25683	25566	25433	25316	25183	25500	25250	219	7600	5000	18830	50	1	4374754	1113	6.35	0.51	12	0.00	4005.00	49677.00	27450	20230727	-7.29	24850	20240125	2.41	26050	-2.30	20240219	24850	2.41	20240125	27450	-7.29	20230727	24850	2.41	20240125	0.37	N	034590	5000	218 억	82663	N	N	1	N	N
79	20240417	110409	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25400	-50	5	-0.20	1604250	63	5.84	25350	25500	25350	33050	17850	25450	25464.29	1.89	0	25683	25566	25433	25316	25183	25500	25250	219	7600	5000	18830	50	1	4374754	1111	6.34	0.51	12	0.00	4005.00	49677.00	27450	20230727	-7.47	24850	20240125	2.21	26050	-2.50	20240219	24850	2.21	20240125	27450	-7.47	20230727	24850	2.21	20240125	0.37	N	034590	5000	218 억	82663	N	N	1	N	N
80	20240417	100403	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25450	0	3	0.00	1401050	55	5.10	25350	25500	25350	33050	17850	25450	25473.64	1.89	0	25683	25566	25433	25316	25183	25500	25250	219	7600	5000	18830	50	1	4374754	1113	6.35	0.51	12	0.00	4005.00	49677.00	27450	20230727	-7.29	24850	20240125	2.41	26050	-2.30	20240219	24850	2.41	20240125	27450	-7.29	20230727	24850	2.41	20240125	0.37	N	034590	5000	218 억	82663	N	N	1	N	N
81	20240417	090404	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25500	50	2	0.20	840450	33	3.06	25350	25500	25350	33050	17850	25450	25468.18	1.89	0	25683	25566	25433	25316	25183	25500	25250	219	7600	5000	18830	50	1	4374754	1116	6.37	0.51	12	0.00	4005.00	49677.00	27450	20230727	-7.10	24850	20240125	2.62	26050	-2.11	20240219	24850	2.62	20240125	27450	-7.10	20230727	24850	2.62	20240125	0.37	N	034590	5000	218 억	82663	N	N	1	N	N
82	20240416	160407	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25450	0	3	0.00	27303600	1078	76.56	25550	25550	25300	33050	17850	25450	25328.01	1.89	-57	25650	25550	25400	25300	25150	25575	25325	219	7600	5000	18830	50	1	4374754	1113	6.35	0.51	12	0.02	4005.00	49677.00	27450	20230727	-7.29	24850	20240125	2.41	26050	-2.30	20240219	24850	2.41	20240125	27450	-7.29	20230727	24850	2.41	20240125	0.37	N	034590	5000	218 억	82712	N	N	1	N	N
83	20240416	150404	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25400	-50	5	-0.20	25858800	1021	72.51	25550	25550	25300	33050	17850	25450	25326.93	1.89	-52	25650	25550	25400	25300	25150	25575	25325	219	7600	5000	18830	50	1	4374754	1111	6.34	0.51	12	0.02	4005.00	49677.00	27450	20230727	-7.47	24850	20240125	2.21	26050	-2.50	20240219	24850	2.21	20240125	27450	-7.47	20230727	24850	2.21	20240125	0.37	N	034590	5000	218 억	82712	N	N	0	N	N
84	20240416	140403	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25350	-100	5	-0.39	21293450	841	59.73	25550	25550	25300	33050	17850	25450	25319.20	1.89	-55	25650	25550	25400	25300	25150	25575	25325	219	7600	5000	18830	50	1	4374754	1109	6.33	0.51	12	0.02	4005.00	49677.00	27450	20230727	-7.65	24850	20240125	2.01	26050	-2.69	20240219	24850	2.01	20240125	27450	-7.65	20230727	24850	2.01	20240125	0.37	N	034590	5000	218 억	82712	N	N	0	N	N
85	20240416	130405	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25400	-50	5	-0.20	20279500	801	56.89	25550	25550	25300	33050	17850	25450	25317.73	1.89	-40	25650	25550	25400	25300	25150	25575	25325	219	7600	5000	18830	50	1	4374754	1111	6.34	0.51	12	0.02	4005.00	49677.00	27450	20230727	-7.47	24850	20240125	2.21	26050	-2.50	20240219	24850	2.21	20240125	27450	-7.47	20230727	24850	2.21	20240125	0.37	N	034590	5000	218 억	82712	N	N	0	N	N
86	20240416	120406	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25300	-150	5	-0.59	19721600	779	55.33	25550	25550	25300	33050	17850	25450	25316.56	1.89	-41	25650	25550	25400	25300	25150	25575	25325	219	7600	5000	18830	50	1	4374754	1107	6.32	0.51	12	0.02	4005.00	49677.00	27450	20230727	-7.83	24850	20240125	1.81	26050	-2.88	20240219	24850	1.81	20240125	27450	-7.83	20230727	24850	1.81	20240125	0.37	N	034590	5000	218 억	82712	N	N	0	N	N
87	20240416	110405	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25450	0	3	0.00	13895050	549	38.99	25550	25550	25300	33050	17850	25450	25309.74	1.89	-35	25650	25550	25400	25300	25150	25575	25325	219	7600	5000	18830	50	1	4374754	1113	6.35	0.51	12	0.01	4005.00	49677.00	27450	20230727	-7.29	24850	20240125	2.41	26050	-2.30	20240219	24850	2.41	20240125	27450	-7.29	20230727	24850	2.41	20240125	0.37	N	034590	5000	218 억	82712	N	N	0	N	N
88	20240416	100400	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25300	-150	5	-0.59	1268250	50	3.55	25550	25550	25300	33050	17850	25450	25365.00	1.89	-21	25650	25550	25400	25300	25150	25575	25325	219	7600	5000	18830	50	1	4374754	1107	6.32	0.51	12	0.00	4005.00	49677.00	27450	20230727	-7.83	24850	20240125	1.81	26050	-2.88	20240219	24850	1.81	20240125	27450	-7.83	20230727	24850	1.81	20240125	0.37	N	034590	5000	218 억	82712	N	N	0	N	N
89	20240416	090400	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25550	100	2	0.39	127750	5	0.36	25550	25550	25550	33050	17850	25450	25550.00	1.89	0	25650	25550	25400	25300	25150	25575	25325	219	7600	5000	18830	50	1	4374754	1118	6.38	0.51	12	0.00	4005.00	49677.00	27450	20230727	-6.92	24850	20240125	2.82	26050	-1.92	20240219	24850	2.82	20240125	27450	-6.92	20230727	24850	2.82	20240125	0.37	N	034590	5000	218 억	82712	N	N	0	N	N
90	20240415	160359	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25450	0	3	0.00	35751800	1408	474.07	25450	25500	25250	33050	17850	25450	25391.90	1.89	-47	25616	25532	25416	25332	25216	25475	25275	219	7600	5000	18830	50	1	4374754	1113	6.35	0.51	12	0.03	4005.00	49677.00	27450	20230727	-7.29	24850	20240125	2.41	26050	-2.30	20240219	24850	2.41	20240125	27450	-7.29	20230727	24850	2.41	20240125	0.37	N	034590	5000	218 억	82764	N	N	1	N	N
91	20240415	150403	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25400	-50	5	-0.20	34937700	1376	463.30	25450	25500	25250	33050	17850	25450	25390.77	1.89	-45	25616	25532	25416	25332	25216	25475	25275	219	7600	5000	18830	50	1	4374754	1111	6.34	0.51	12	0.03	4005.00	49677.00	27450	20230727	-7.47	24850	20240125	2.21	26050	-2.50	20240219	24850	2.21	20240125	27450	-7.47	20230727	24850	2.21	20240125	0.37	N	034590	5000	218 억	82764	N	N	1	N	N
92	20240415	140358	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25400	-50	5	-0.20	34378900	1354	455.89	25450	25500	25250	33050	17850	25450	25390.62	1.89	-36	25616	25532	25416	25332	25216	25475	25275	219	7600	5000	18830	50	1	4374754	1111	6.34	0.51	12	0.03	4005.00	49677.00	27450	20230727	-7.47	24850	20240125	2.21	26050	-2.50	20240219	24850	2.21	20240125	27450	-7.47	20230727	24850	2.21	20240125	0.37	N	034590	5000	218 억	82764	N	N	1	N	N
93	20240415	130357	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25450	0	3	0.00	33972250	1338	450.51	25450	25500	25250	33050	17850	25450	25390.32	1.89	-35	25616	25532	25416	25332	25216	25475	25275	219	7600	5000	18830	50	1	4374754	1113	6.35	0.51	12	0.03	4005.00	49677.00	27450	20230727	-7.29	24850	20240125	2.41	26050	-2.30	20240219	24850	2.41	20240125	27450	-7.29	20230727	24850	2.41	20240125	0.37	N	034590	5000	218 억	82764	N	N	1	N	N
94	20240415	120401	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25450	0	3	0.00	32216150	1269	427.27	25450	25500	25250	33050	17850	25450	25387.04	1.89	-35	25616	25532	25416	25332	25216	25475	25275	219	7600	5000	18830	50	1	4374754	1113	6.35	0.51	12	0.03	4005.00	49677.00	27450	20230727	-7.29	24850	20240125	2.41	26050	-2.30	20240219	24850	2.41	20240125	27450	-7.29	20230727	24850	2.41	20240125	0.37	N	034590	5000	218 억	82764	N	N	1	N	N
95	20240415	110400	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25350	-100	5	-0.39	27391100	1079	363.30	25450	25500	25250	33050	17850	25450	25385.63	1.89	-35	25616	25532	25416	25332	25216	25475	25275	219	7600	5000	18830	50	1	4374754	1109	6.33	0.51	12	0.02	4005.00	49677.00	27450	20230727	-7.65	24850	20240125	2.01	26050	-2.69	20240219	24850	2.01	20240125	27450	-7.65	20230727	24850	2.01	20240125	0.37	N	034590	5000	218 억	82764	N	N	1	N	N
96	20240415	100400	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25400	-50	5	-0.20	15805850	621	209.09	25450	25500	25400	33050	17850	25450	25452.25	1.89	-35	25616	25532	25416	25332	25216	25475	25275	219	7600	5000	18830	50	1	4374754	1111	6.34	0.51	12	0.01	4005.00	49677.00	27450	20230727	-7.47	24850	20240125	2.21	26050	-2.50	20240219	24850	2.21	20240125	27450	-7.47	20230727	24850	2.21	20240125	0.37	N	034590	5000	218 억	82764	N	N	1	N	N
97	20240415	090401	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25450	0	3	0.00	279950	11	3.70	25450	25450	25450	33050	17850	25450	25450.00	1.89	-5	25616	25532	25416	25332	25216	25475	25275	219	7600	5000	18830	50	1	4374754	1113	6.35	0.51	12	0.00	4005.00	49677.00	27450	20230727	-7.29	24850	20240125	2.41	26050	-2.30	20240219	24850	2.41	20240125	27450	-7.29	20230727	24850	2.41	20240125	0.37	N	034590	5000	218 억	82764	N	N	1	N	N
98	20240412	160359	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25450	50	2	0.20	7462250	294	54.95	25500	25500	25300	33000	17800	25400	25381.80	1.89	2	25666	25532	25416	25282	25166	25475	25225	219	7600	5000	18790	50	1	4374754	1113	6.35	0.51	12	0.01	4005.00	49677.00	27450	20230727	-7.29	24850	20240125	2.41	26050	-2.30	20240219	24850	2.41	20240125	27450	-7.29	20230727	24850	2.41	20240125	0.37	N	034590	5000	218 억	82764	N	N	1	N	N
99	20240412	150359	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25450	50	2	0.20	6011600	237	44.30	25500	25500	25300	33000	17800	25400	25365.40	1.89	0	25666	25532	25416	25282	25166	25475	25225	219	7600	5000	18790	50	1	4374754	1113	6.35	0.51	12	0.01	4005.00	49677.00	27450	20230727	-7.29	24850	20240125	2.41	26050	-2.30	20240219	24850	2.41	20240125	27450	-7.29	20230727	24850	2.41	20240125	0.37	N	034590	5000	218 억	82764	N	N	13	N	N
100	20240412	140359	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25400	0	3	0.00	4162200	164	30.65	25500	25500	25350	33000	17800	25400	25379.27	1.89	0	25666	25532	25416	25282	25166	25475	25225	219	7600	5000	18790	50	1	4374754	1111	6.34	0.51	12	0.00	4005.00	49677.00	27450	20230727	-7.47	24850	20240125	2.21	26050	-2.50	20240219	24850	2.21	20240125	27450	-7.47	20230727	24850	2.21	20240125	0.37	N	034590	5000	218 억	82764	N	N	13	N	N
101	20240412	130356	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25350	-50	5	-0.20	4111400	162	30.28	25500	25500	25350	33000	17800	25400	25379.01	1.89	0	25666	25532	25416	25282	25166	25475	25225	219	7600	5000	18790	50	1	4374754	1109	6.33	0.51	12	0.00	4005.00	49677.00	27450	20230727	-7.65	24850	20240125	2.01	26050	-2.69	20240219	24850	2.01	20240125	27450	-7.65	20230727	24850	2.01	20240125	0.37	N	034590	5000	218 억	82764	N	N	13	N	N
102	20240412	120358	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25450	50	2	0.20	1980200	78	14.58	25500	25500	25350	33000	17800	25400	25387.18	1.89	0	25666	25532	25416	25282	25166	25475	25225	219	7600	5000	18790	50	1	4374754	1113	6.35	0.51	12	0.00	4005.00	49677.00	27450	20230727	-7.29	24850	20240125	2.41	26050	-2.30	20240219	24850	2.41	20240125	27450	-7.29	20230727	24850	2.41	20240125	0.37	N	034590	5000	218 억	82764	N	N	13	N	N
103	20240412	110356	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25450	50	2	0.20	1852950	73	13.64	25500	25500	25350	33000	17800	25400	25382.88	1.89	0	25666	25532	25416	25282	25166	25475	25225	219	7600	5000	18790	50	1	4374754	1113	6.35	0.51	12	0.00	4005.00	49677.00	27450	20230727	-7.29	24850	20240125	2.41	26050	-2.30	20240219	24850	2.41	20240125	27450	-7.29	20230727	24850	2.41	20240125	0.37	N	034590	5000	218 억	82764	N	N	13	N	N
104	20240412	100357	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25500	100	2	0.39	1547550	61	11.40	25500	25500	25350	33000	17800	25400	25369.67	1.89	0	25666	25532	25416	25282	25166	25475	25225	219	7600	5000	18790	50	1	4374754	1116	6.37	0.51	12	0.00	4005.00	49677.00	27450	20230727	-7.10	24850	20240125	2.62	26050	-2.11	20240219	24850	2.62	20240125	27450	-7.10	20230727	24850	2.62	20240125	0.37	N	034590	5000	218 억	82764	N	N	13	N	N
105	20240412	090357	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25500	100	2	0.39	25500	1	0.19	25500	25500	25500	33000	17800	25400	25500.00	1.89	0	25666	25532	25416	25282	25166	25475	25225	219	7600	5000	18790	50	1	4374754	1116	6.37	0.51	12	0.00	4005.00	49677.00	27450	20230727	-7.10	24850	20240125	2.62	26050	-2.11	20240219	24850	2.62	20240125	27450	-7.10	20230727	24850	2.62	20240125	0.37	N	034590	5000	218 억	82764	N	N	13	N	N
106	20240411	160354	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25400	50	2	0.20	13574350	535	138.96	25550	25550	25300	32950	17750	25350	25372.62	1.89	0	25616	25482	25416	25282	25216	25450	25250	219	7600	5000	18750	50	1	4374754	1111	6.34	0.51	12	0.01	4005.00	49677.00	27450	20230727	-7.47	24850	20240125	2.21	26050	-2.50	20240219	24850	2.21	20240125	27450	-7.47	20230727	24850	2.21	20240125	0.37	N	034590	5000	218 억	82764	N	N	13	N	N
107	20240411	150400	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25450	100	2	0.39	12709750	501	130.13	25550	25550	25300	32950	17750	25350	25368.76	1.89	0	25616	25482	25416	25282	25216	25450	25250	219	7600	5000	18750	50	1	4374754	1113	6.35	0.51	12	0.01	4005.00	49677.00	27450	20230727	-7.29	24850	20240125	2.41	26050	-2.30	20240219	24850	2.41	20240125	27450	-7.29	20230727	24850	2.41	20240125	0.37	N	034590	5000	218 억	82764	N	N	19	N	N
108	20240411	140359	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25350	0	3	0.00	11208200	442	114.81	25550	25550	25300	32950	17750	25350	25357.92	1.89	0	25616	25482	25416	25282	25216	25450	25250	219	7600	5000	18750	50	1	4374754	1109	6.33	0.51	12	0.01	4005.00	49677.00	27450	20230727	-7.65	24850	20240125	2.01	26050	-2.69	20240219	24850	2.01	20240125	27450	-7.65	20230727	24850	2.01	20240125	0.37	N	034590	5000	218 억	82764	N	N	19	N	N
109	20240411	130351	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25450	100	2	0.39	10675850	421	109.35	25550	25550	25300	32950	17750	25350	25358.31	1.89	0	25616	25482	25416	25282	25216	25450	25250	219	7600	5000	18750	50	1	4374754	1113	6.35	0.51	12	0.01	4005.00	49677.00	27450	20230727	-7.29	24850	20240125	2.41	26050	-2.30	20240219	24850	2.41	20240125	27450	-7.29	20230727	24850	2.41	20240125	0.37	N	034590	5000	218 억	82764	N	N	19	N	N
110	20240411	120357	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25450	100	2	0.39	10675850	421	109.35	25550	25550	25300	32950	17750	25350	25358.31	1.89	0	25616	25482	25416	25282	25216	25450	25250	219	7600	5000	18750	50	1	4374754	1113	6.35	0.51	12	0.01	4005.00	49677.00	27450	20230727	-7.29	24850	20240125	2.41	26050	-2.30	20240219	24850	2.41	20240125	27450	-7.29	20230727	24850	2.41	20240125	0.37	N	034590	5000	218 억	82764	N	N	19	N	N
111	20240411	110353	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25500	150	2	0.59	10295700	406	105.45	25550	25550	25300	32950	17750	25350	25358.87	1.89	0	25616	25482	25416	25282	25216	25450	25250	219	7600	5000	18750	50	1	4374754	1116	6.37	0.51	12	0.01	4005.00	49677.00	27450	20230727	-7.10	24850	20240125	2.62	26050	-2.11	20240219	24850	2.62	20240125	27450	-7.10	20230727	24850	2.62	20240125	0.37	N	034590	5000	218 억	82764	N	N	19	N	N
112	20240411	100357	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25400	50	2	0.20	1910500	75	19.48	25550	25550	25400	32950	17750	25350	25473.33	1.89	0	25616	25482	25416	25282	25216	25450	25250	219	7600	5000	18750	50	1	4374754	1111	6.34	0.51	12	0.00	4005.00	49677.00	27450	20230727	-7.47	24850	20240125	2.21	26050	-2.50	20240219	24850	2.21	20240125	27450	-7.47	20230727	24850	2.21	20240125	0.37	N	034590	5000	218 억	82764	N	N	19	N	N
113	20240411	090355	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25500	150	2	0.59	1250000	49	12.73	25550	25550	25500	32950	17750	25350	25510.20	1.89	0	25616	25482	25416	25282	25216	25450	25250	219	7600	5000	18750	50	1	4374754	1116	6.37	0.51	12	0.00	4005.00	49677.00	27450	20230727	-7.10	24850	20240125	2.62	26050	-2.11	20240219	24850	2.62	20240125	27450	-7.10	20230727	24850	2.62	20240125	0.37	N	034590	5000	218 억	82764	N	N	19	N	N
114	20240409	160350	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25350	-50	5	-0.20	9768850	385	105.48	25550	25550	25350	33000	17800	25400	25373.64	1.89	-24	25433	25416	25383	25366	25333	25425	25375	219	7600	5000	18790	50	1	4374754	1109	6.33	0.51	12	0.01	4005.00	49677.00	27450	20230727	-7.65	24850	20240125	2.01	26050	-2.69	20240219	24850	2.01	20240125	27450	-7.65	20230727	24850	2.01	20240125	0.37	N	034590	5000	218 억	82764	N	N	19	N	N
115	20240409	150353	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25350	-50	5	-0.20	9211150	363	99.45	25550	25550	25350	33000	17800	25400	25375.07	1.89	-22	25433	25416	25383	25366	25333	25425	25375	219	7600	5000	18790	50	1	4374754	1109	6.33	0.51	12	0.01	4005.00	49677.00	27450	20230727	-7.65	24850	20240125	2.01	26050	-2.69	20240219	24850	2.01	20240125	27450	-7.65	20230727	24850	2.01	20240125	0.37	N	034590	5000	218 억	82764	N	N	0	N	N
116	20240409	140355	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25400	0	3	0.00	8957400	353	96.71	25550	25550	25350	33000	17800	25400	25375.07	1.89	-17	25433	25416	25383	25366	25333	25425	25375	219	7600	5000	18790	50	1	4374754	1111	6.34	0.51	12	0.01	4005.00	49677.00	27450	20230727	-7.47	24850	20240125	2.21	26050	-2.50	20240219	24850	2.21	20240125	27450	-7.47	20230727	24850	2.21	20240125	0.37	N	034590	5000	218 억	82764	N	N	0	N	N
117	20240409	130350	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25350	-50	5	-0.20	5787850	228	62.47	25550	25550	25350	33000	17800	25400	25385.31	1.89	-12	25433	25416	25383	25366	25333	25425	25375	219	7600	5000	18790	50	1	4374754	1109	6.33	0.51	12	0.01	4005.00	49677.00	27450	20230727	-7.65	24850	20240125	2.01	26050	-2.69	20240219	24850	2.01	20240125	27450	-7.65	20230727	24850	2.01	20240125	0.37	N	034590	5000	218 억	82764	N	N	0	N	N
118	20240409	120353	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25350	-50	5	-0.20	5559450	219	60.00	25550	25550	25350	33000	17800	25400	25385.62	1.89	-6	25433	25416	25383	25366	25333	25425	25375	219	7600	5000	18790	50	1	4374754	1109	6.33	0.51	12	0.01	4005.00	49677.00	27450	20230727	-7.65	24850	20240125	2.01	26050	-2.69	20240219	24850	2.01	20240125	27450	-7.65	20230727	24850	2.01	20240125	0.37	N	034590	5000	218 억	82764	N	N	0	N	N
119	20240409	110352	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25400	0	3	0.00	5001400	197	53.97	25550	25550	25350	33000	17800	25400	25387.82	1.89	-1	25433	25416	25383	25366	25333	25425	25375	219	7600	5000	18790	50	1	4374754	1111	6.34	0.51	12	0.00	4005.00	49677.00	27450	20230727	-7.47	24850	20240125	2.21	26050	-2.50	20240219	24850	2.21	20240125	27450	-7.47	20230727	24850	2.21	20240125	0.37	N	034590	5000	218 억	82764	N	N	0	N	N
120	20240409	100349	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25500	100	2	0.39	434300	17	4.66	25550	25550	25500	33000	17800	25400	25547.06	1.89	0	25433	25416	25383	25366	25333	25425	25375	219	7600	5000	18790	50	1	4374754	1116	6.37	0.51	12	0.00	4005.00	49677.00	27450	20230727	-7.10	24850	20240125	2.62	26050	-2.11	20240219	24850	2.62	20240125	27450	-7.10	20230727	24850	2.62	20240125	0.37	N	034590	5000	218 억	82764	N	N	0	N	N
121	20240409	090355	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25550	150	2	0.59	383250	15	4.11	25550	25550	25550	33000	17800	25400	25550.00	1.89	0	25433	25416	25383	25366	25333	25425	25375	219	7600	5000	18790	50	1	4374754	1118	6.38	0.51	12	0.00	4005.00	49677.00	27450	20230727	-6.92	24850	20240125	2.82	26050	-1.92	20240219	24850	2.82	20240125	27450	-6.92	20230727	24850	2.82	20240125	0.37	N	034590	5000	218 억	82764	N	N	0	N	N
122	20240408	160346	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25400	50	2	0.20	9264450	365	78.83	25400	25400	25350	32950	17750	25350	25382.05	1.89	0	25550	25450	25400	25300	25250	25425	25275	219	7600	5000	18750	50	1	4374754	1111	6.34	0.51	12	0.01	4005.00	49677.00	27450	20230727	-7.47	24850	20240125	2.21	26050	-2.50	20240219	24850	2.21	20240125	27450	-7.47	20230727	24850	2.21	20240125	0.37	N	034590	5000	218 억	82764	N	N	32	N	N
123	20240408	150351	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25400	50	2	0.20	8807300	347	74.95	25400	25400	25350	32950	17750	25350	25381.27	1.89	0	25550	25450	25400	25300	25250	25425	25275	219	7600	5000	18750	50	1	4374754	1111	6.34	0.51	12	0.01	4005.00	49677.00	27450	20230727	-7.47	24850	20240125	2.21	26050	-2.50	20240219	24850	2.21	20240125	27450	-7.47	20230727	24850	2.21	20240125	0.37	N	034590	5000	218 억	82764	N	N	32	N	N
124	20240408	140353	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25350	0	3	0.00	8781900	346	74.73	25400	25400	25350	32950	17750	25350	25381.21	1.89	0	25550	25450	25400	25300	25250	25425	25275	219	7600	5000	18750	50	1	4374754	1109	6.33	0.51	12	0.01	4005.00	49677.00	27450	20230727	-7.65	24850	20240125	2.01	26050	-2.69	20240219	24850	2.01	20240125	27450	-7.65	20230727	24850	2.01	20240125	0.37	N	034590	5000	218 억	82764	N	N	32	N	N
125	20240408	130350	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25400	50	2	0.20	8147800	321	69.33	25400	25400	25350	32950	17750	25350	25382.55	1.89	0	25550	25450	25400	25300	25250	25425	25275	219	7600	5000	18750	50	1	4374754	1111	6.34	0.51	12	0.01	4005.00	49677.00	27450	20230727	-7.47	24850	20240125	2.21	26050	-2.50	20240219	24850	2.21	20240125	27450	-7.47	20230727	24850	2.21	20240125	0.37	N	034590	5000	218 억	82764	N	N	32	N	N
126	20240408	120352	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25350	0	3	0.00	7716550	304	65.66	25400	25400	25350	32950	17750	25350	25383.39	1.89	0	25550	25450	25400	25300	25250	25425	25275	219	7600	5000	18750	50	1	4374754	1109	6.33	0.51	12	0.01	4005.00	49677.00	27450	20230727	-7.65	24850	20240125	2.01	26050	-2.69	20240219	24850	2.01	20240125	27450	-7.65	20230727	24850	2.01	20240125	0.37	N	034590	5000	218 억	82764	N	N	32	N	N
127	20240408	110353	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25400	50	2	0.20	4190950	165	35.64	25400	25400	25350	32950	17750	25350	25399.70	1.89	0	25550	25450	25400	25300	25250	25425	25275	219	7600	5000	18750	50	1	4374754	1111	6.34	0.51	12	0.00	4005.00	49677.00	27450	20230727	-7.47	24850	20240125	2.21	26050	-2.50	20240219	24850	2.21	20240125	27450	-7.47	20230727	24850	2.21	20240125	0.37	N	034590	5000	218 억	82764	N	N	32	N	N
128	20240408	100349	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25400	50	2	0.20	355600	14	3.02	25400	25400	25400	32950	17750	25350	25400.00	1.89	0	25550	25450	25400	25300	25250	25425	25275	219	7600	5000	18750	50	1	4374754	1111	6.34	0.51	12	0.00	4005.00	49677.00	27450	20230727	-7.47	24850	20240125	2.21	26050	-2.50	20240219	24850	2.21	20240125	27450	-7.47	20230727	24850	2.21	20240125	0.37	N	034590	5000	218 억	82764	N	N	32	N	N
129	20240408	090352	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25400	50	2	0.20	25400	1	0.22	25400	25400	25400	32950	17750	25350	25400.00	1.89	0	25550	25450	25400	25300	25250	25425	25275	219	7600	5000	18750	50	1	4374754	1111	6.34	0.51	12	0.00	4005.00	49677.00	27450	20230727	-7.47	24850	20240125	2.21	26050	-2.50	20240219	24850	2.21	20240125	27450	-7.47	20230727	24850	2.21	20240125	0.37	N	034590	5000	218 억	82764	N	N	32	N	N
130	20240405	160352	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25350	-100	5	-0.39	11770800	463	17.16	25400	25500	25350	33050	17850	25450	25422.89	1.89	-29	25650	25550	25450	25350	25250	25600	25400	219	7600	5000	18830	50	1	4374754	1109	6.33	0.51	12	0.01	4005.00	49677.00	27450	20230727	-7.65	24850	20240125	2.01	26050	-2.69	20240219	24850	2.01	20240125	27450	-7.65	20230727	24850	2.01	20240125	0.39	N	034590	5000	218 억	82764	N	N	32	N	N
131	20240405	150349	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25400	-50	5	-0.20	10528050	414	15.34	25400	25500	25350	33050	17850	25450	25430.07	1.89	-25	25650	25550	25450	25350	25250	25600	25400	219	7600	5000	18830	50	1	4374754	1111	6.34	0.51	12	0.01	4005.00	49677.00	27450	20230727	-7.47	24850	20240125	2.21	26050	-2.50	20240219	24850	2.21	20240125	27450	-7.47	20230727	24850	2.21	20240125	0.39	N	034590	5000	218 억	82764	N	N	1	N	N
132	20240405	140349	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25400	-50	5	-0.20	10375650	408	15.12	25400	25500	25350	33050	17850	25450	25430.51	1.89	-20	25650	25550	25450	25350	25250	25600	25400	219	7600	5000	18830	50	1	4374754	1111	6.34	0.51	12	0.01	4005.00	49677.00	27450	20230727	-7.47	24850	20240125	2.21	26050	-2.50	20240219	24850	2.21	20240125	27450	-7.47	20230727	24850	2.21	20240125	0.39	N	034590	5000	218 억	82764	N	N	1	N	N
133	20240405	130348	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25400	-50	5	-0.20	9918550	390	14.46	25400	25500	25350	33050	17850	25450	25432.18	1.89	-14	25650	25550	25450	25350	25250	25600	25400	219	7600	5000	18830	50	1	4374754	1111	6.34	0.51	12	0.01	4005.00	49677.00	27450	20230727	-7.47	24850	20240125	2.21	26050	-2.50	20240219	24850	2.21	20240125	27450	-7.47	20230727	24850	2.21	20240125	0.39	N	034590	5000	218 억	82764	N	N	1	N	N
134	20240405	120349	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25400	-50	5	-0.20	6718350	264	9.79	25400	25500	25400	33050	17850	25450	25448.30	1.89	-9	25650	25550	25450	25350	25250	25600	25400	219	7600	5000	18830	50	1	4374754	1111	6.34	0.51	12	0.01	4005.00	49677.00	27450	20230727	-7.47	24850	20240125	2.21	26050	-2.50	20240219	24850	2.21	20240125	27450	-7.47	20230727	24850	2.21	20240125	0.39	N	034590	5000	218 억	82764	N	N	1	N	N
135	20240405	110351	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25450	0	3	0.00	4225000	166	6.15	25400	25500	25400	33050	17850	25450	25451.81	1.89	-4	25650	25550	25450	25350	25250	25600	25400	219	7600	5000	18830	50	1	4374754	1113	6.35	0.51	12	0.00	4005.00	49677.00	27450	20230727	-7.29	24850	20240125	2.41	26050	-2.30	20240219	24850	2.41	20240125	27450	-7.29	20230727	24850	2.41	20240125	0.39	N	034590	5000	218 억	82764	N	N	1	N	N
136	20240405	100324	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25500	50	2	0.20	3587750	141	5.23	25400	25500	25400	33050	17850	25450	25445.04	1.89	0	25650	25550	25450	25350	25250	25600	25400	219	7600	5000	18830	50	1	4374754	1116	6.37	0.51	12	0.00	4005.00	49677.00	27450	20230727	-7.10	24850	20240125	2.62	26050	-2.11	20240219	24850	2.62	20240125	27450	-7.10	20230727	24850	2.62	20240125	0.39	N	034590	5000	218 억	82764	N	N	1	N	N
137	20240405	090347	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25450	0	3	0.00	0	0	0.00	0	0	0	33050	17850	25450	0.00	1.89	0	25650	25550	25450	25350	25250	25600	25400	219	7600	5000	18830	50	1	4374754	1113	6.35	0.51	12	0.00	4005.00	49677.00	27450	20230727	-7.29	24850	20240125	2.41	26050	-2.30	20240219	24850	2.41	20240125	27450	-7.29	20230727	24850	2.41	20240125	0.39	N	034590	5000	218 억	82764	N	N	1	N	N
138	20240404	160346	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25450	100	2	0.39	68461850	2698	56.98	25350	25550	25350	32950	17750	25350	25375.04	1.89	104	25716	25532	25416	25232	25116	25475	25175	219	7600	5000	18750	50	1	4374754	1113	6.35	0.51	12	0.06	4005.00	49677.00	27450	20230727	-7.29	24850	20240125	2.41	26050	-2.30	20240219	24850	2.41	20240125	27450	-7.29	20230727	24850	2.41	20240125	0.38	N	034590	5000	218 억	82645	N	N	1	N	N
139	20240404	150345	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25450	100	2	0.39	68080250	2683	56.66	25350	25550	25350	32950	17750	25350	25374.67	1.89	102	25716	25532	25416	25232	25116	25475	25175	219	7600	5000	18750	50	1	4374754	1113	6.35	0.51	12	0.06	4005.00	49677.00	27450	20230727	-7.29	24850	20240125	2.41	26050	-2.30	20240219	24850	2.41	20240125	27450	-7.29	20230727	24850	2.41	20240125	0.38	N	034590	5000	218 억	82645	N	N	1	N	N
140	20240404	140346	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25400	50	2	0.20	67445150	2658	56.14	25350	25550	25350	32950	17750	25350	25374.40	1.89	102	25716	25532	25416	25232	25116	25475	25175	219	7600	5000	18750	50	1	4374754	1111	6.34	0.51	12	0.06	4005.00	49677.00	27450	20230727	-7.47	24850	20240125	2.21	26050	-2.50	20240219	24850	2.21	20240125	27450	-7.47	20230727	24850	2.21	20240125	0.38	N	034590	5000	218 억	82645	N	N	1	N	N
141	20240404	130343	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25500	150	2	0.59	67419750	2657	56.11	25350	25550	25350	32950	17750	25350	25374.39	1.89	102	25716	25532	25416	25232	25116	25475	25175	219	7600	5000	18750	50	1	4374754	1116	6.37	0.51	12	0.06	4005.00	49677.00	27450	20230727	-7.10	24850	20240125	2.62	26050	-2.11	20240219	24850	2.62	20240125	27450	-7.10	20230727	24850	2.62	20240125	0.38	N	034590	5000	218 억	82645	N	N	1	N	N
142	20240404	120344	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25450	100	2	0.39	48992800	1931	40.78	25350	25550	25350	32950	17750	25350	25371.72	1.89	164	25716	25532	25416	25232	25116	25475	25175	219	7600	5000	18750	50	1	4374754	1113	6.35	0.51	12	0.04	4005.00	49677.00	27450	20230727	-7.29	24850	20240125	2.41	26050	-2.30	20240219	24850	2.41	20240125	27450	-7.29	20230727	24850	2.41	20240125	0.38	N	034590	5000	218 억	82645	N	N	1	N	N
143	20240404	110344	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25450	100	2	0.39	10915050	429	9.06	25350	25550	25350	32950	17750	25350	25443.01	1.89	-22	25716	25532	25416	25232	25116	25475	25175	219	7600	5000	18750	50	1	4374754	1113	6.35	0.51	12	0.01	4005.00	49677.00	27450	20230727	-7.29	24850	20240125	2.41	26050	-2.30	20240219	24850	2.41	20240125	27450	-7.29	20230727	24850	2.41	20240125	0.38	N	034590	5000	218 억	82645	N	N	1	N	N
144	20240404	100344	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25500	150	2	0.59	8320250	327	6.91	25350	25550	25350	32950	17750	25350	25444.19	1.89	-22	25716	25532	25416	25232	25116	25475	25175	219	7600	5000	18750	50	1	4374754	1116	6.37	0.51	12	0.01	4005.00	49677.00	27450	20230727	-7.10	24850	20240125	2.62	26050	-2.11	20240219	24850	2.62	20240125	27450	-7.10	20230727	24850	2.62	20240125	0.38	N	034590	5000	218 억	82645	N	N	1	N	N
145	20240404	090344	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25550	200	2	0.79	583250	23	0.49	25350	25550	25350	32950	17750	25350	25358.70	1.89	-22	25716	25532	25416	25232	25116	25475	25175	219	7600	5000	18750	50	1	4374754	1118	6.38	0.51	12	0.00	4005.00	49677.00	27450	20230727	-6.92	24850	20240125	2.82	26050	-1.92	20240219	24850	2.82	20240125	27450	-6.92	20230727	24850	2.82	20240125	0.38	N	034590	5000	218 억	82645	N	N	1	N	N
146	20240403	160345	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25350	0	3	0.00	120348300	4735	300.06	25450	25600	25300	32950	17750	25350	25416.75	1.89	105	25550	25450	25350	25250	25150	25500	25300	219	7600	5000	18750	50	1	4374754	1109	6.33	0.51	12	0.11	4005.00	49677.00	27450	20230727	-7.65	24850	20240125	2.01	26050	-2.69	20240219	24850	2.01	20240125	27450	-7.65	20230727	24850	2.01	20240125	0.37	N	034590	5000	218 억	82566	N	N	1	N	N
147	20240403	150343	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25500	150	2	0.59	112702950	4434	280.99	25450	25600	25300	32950	17750	25350	25417.90	1.89	86	25550	25450	25350	25250	25150	25500	25300	219	7600	5000	18750	50	1	4374754	1116	6.37	0.51	12	0.10	4005.00	49677.00	27450	20230727	-7.10	24850	20240125	2.62	26050	-2.11	20240219	24850	2.62	20240125	27450	-7.10	20230727	24850	2.62	20240125	0.37	N	034590	5000	218 억	82566	N	N	9	N	N
148	20240403	140342	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25500	150	2	0.59	91178650	3591	227.57	25450	25500	25300	32950	17750	25350	25390.88	1.89	86	25550	25450	25350	25250	25150	25500	25300	219	7600	5000	18750	50	1	4374754	1116	6.37	0.51	12	0.08	4005.00	49677.00	27450	20230727	-7.10	24850	20240125	2.62	26050	-2.11	20240219	24850	2.62	20240125	27450	-7.10	20230727	24850	2.62	20240125	0.37	N	034590	5000	218 억	82566	N	N	9	N	N
149	20240403	130342	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25500	150	2	0.59	70817050	2792	176.93	25450	25500	25300	32950	17750	25350	25364.27	1.89	131	25550	25450	25350	25250	25150	25500	25300	219	7600	5000	18750	50	1	4374754	1116	6.37	0.51	12	0.06	4005.00	49677.00	27450	20230727	-7.10	24850	20240125	2.62	26050	-2.11	20240219	24850	2.62	20240125	27450	-7.10	20230727	24850	2.62	20240125	0.37	N	034590	5000	218 억	82566	N	N	9	N	N
150	20240403	120343	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25400	50	2	0.20	59951150	2365	149.87	25450	25450	25300	32950	17750	25350	25349.32	1.89	132	25550	25450	25350	25250	25150	25500	25300	219	7600	5000	18750	50	1	4374754	1111	6.34	0.51	12	0.05	4005.00	49677.00	27450	20230727	-7.47	24850	20240125	2.21	26050	-2.50	20240219	24850	2.21	20240125	27450	-7.47	20230727	24850	2.21	20240125	0.37	N	034590	5000	218 억	82566	N	N	9	N	N
151	20240403	110343	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25350	0	3	0.00	59062600	2330	147.66	25450	25450	25300	32950	17750	25350	25348.76	1.89	132	25550	25450	25350	25250	25150	25500	25300	219	7600	5000	18750	50	1	4374754	1109	6.33	0.51	12	0.05	4005.00	49677.00	27450	20230727	-7.65	24850	20240125	2.01	26050	-2.69	20240219	24850	2.01	20240125	27450	-7.65	20230727	24850	2.01	20240125	0.37	N	034590	5000	218 억	82566	N	N	9	N	N
152	20240403	100343	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25350	0	3	0.00	4030250	159	10.08	25450	25450	25300	32950	17750	25350	25347.48	1.89	2	25550	25450	25350	25250	25150	25500	25300	219	7600	5000	18750	50	1	4374754	1109	6.33	0.51	12	0.00	4005.00	49677.00	27450	20230727	-7.65	24850	20240125	2.01	26050	-2.69	20240219	24850	2.01	20240125	27450	-7.65	20230727	24850	2.01	20240125	0.37	N	034590	5000	218 억	82566	N	N	9	N	N
153	20240403	090344	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25450	100	2	0.39	305400	12	0.76	25450	25450	25450	32950	17750	25350	25450.00	1.89	0	25550	25450	25350	25250	25150	25500	25300	219	7600	5000	18750	50	1	4374754	1113	6.35	0.51	12	0.00	4005.00	49677.00	27450	20230727	-7.29	24850	20240125	2.41	26050	-2.30	20240219	24850	2.41	20240125	27450	-7.29	20230727	24850	2.41	20240125	0.37	N	034590	5000	218 억	82566	N	N	9	N	N
154	20240402	160335	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25350	0	3	0.00	39987600	1578	114.35	25300	25450	25250	32950	17750	25350	25340.68	1.89	-31	25516	25432	25366	25282	25216	25400	25250	219	7600	5000	18750	50	1	4374754	1109	6.33	0.51	12	0.04	4005.00	49677.00	27450	20230727	-7.65	24850	20240125	2.01	26050	-2.69	20240219	24850	2.01	20240125	27450	-7.65	20230727	24850	2.01	20240125	0.37	N	034590	5000	218 억	82583	N	N	9	N	N
155	20240402	150342	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25300	-50	5	-0.20	37883900	1495	108.33	25300	25450	25250	32950	17750	25350	25340.40	1.89	-14	25516	25432	25366	25282	25216	25400	25250	219	7600	5000	18750	50	1	4374754	1107	6.32	0.51	12	0.03	4005.00	49677.00	27450	20230727	-7.83	24850	20240125	1.81	26050	-2.88	20240219	24850	1.81	20240125	27450	-7.83	20230727	24850	1.81	20240125	0.37	N	034590	5000	218 억	82583	N	N	0	N	N
156	20240402	140343	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25350	0	3	0.00	36389150	1436	104.06	25300	25450	25250	32950	17750	25350	25340.63	1.89	-14	25516	25432	25366	25282	25216	25400	25250	219	7600	5000	18750	50	1	4374754	1109	6.33	0.51	12	0.03	4005.00	49677.00	27450	20230727	-7.65	24850	20240125	2.01	26050	-2.69	20240219	24850	2.01	20240125	27450	-7.65	20230727	24850	2.01	20240125	0.37	N	034590	5000	218 억	82583	N	N	0	N	N
157	20240402	130338	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25450	100	2	0.39	24676850	973	70.51	25300	25450	25300	32950	17750	25350	25361.61	1.89	-14	25516	25432	25366	25282	25216	25400	25250	219	7600	5000	18750	50	1	4374754	1113	6.35	0.51	12	0.02	4005.00	49677.00	27450	20230727	-7.29	24850	20240125	2.41	26050	-2.30	20240219	24850	2.41	20240125	27450	-7.29	20230727	24850	2.41	20240125	0.37	N	034590	5000	218 억	82583	N	N	0	N	N
158	20240402	120337	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25400	50	2	0.20	17807050	703	50.94	25300	25450	25300	32950	17750	25350	25330.09	1.89	-14	25516	25432	25366	25282	25216	25400	25250	219	7600	5000	18750	50	1	4374754	1111	6.34	0.51	12	0.02	4005.00	49677.00	27450	20230727	-7.47	24850	20240125	2.21	26050	-2.50	20240219	24850	2.21	20240125	27450	-7.47	20230727	24850	2.21	20240125	0.37	N	034590	5000	218 억	82583	N	N	0	N	N
159	20240402	110339	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25450	100	2	0.39	16358200	646	46.81	25300	25450	25300	32950	17750	25350	25322.29	1.89	-14	25516	25432	25366	25282	25216	25400	25250	219	7600	5000	18750	50	1	4374754	1113	6.35	0.51	12	0.01	4005.00	49677.00	27450	20230727	-7.29	24850	20240125	2.41	26050	-2.30	20240219	24850	2.41	20240125	27450	-7.29	20230727	24850	2.41	20240125	0.37	N	034590	5000	218 억	82583	N	N	0	N	N
160	20240402	100338	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25450	100	2	0.39	14027750	554	40.14	25300	25450	25300	32950	17750	25350	25320.85	1.89	-17	25516	25432	25366	25282	25216	25400	25250	219	7600	5000	18750	50	1	4374754	1113	6.35	0.51	12	0.01	4005.00	49677.00	27450	20230727	-7.29	24850	20240125	2.41	26050	-2.30	20240219	24850	2.41	20240125	27450	-7.29	20230727	24850	2.41	20240125	0.37	N	034590	5000	218 억	82583	N	N	0	N	N
161	20240402	090337	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25450	100	2	0.39	3467400	137	9.93	25300	25450	25300	32950	17750	25350	25309.49	1.89	-17	25516	25432	25366	25282	25216	25400	25250	219	7600	5000	18750	50	1	4374754	1113	6.35	0.51	12	0.00	4005.00	49677.00	27450	20230727	-7.29	24850	20240125	2.41	26050	-2.30	20240219	24850	2.41	20240125	27450	-7.29	20230727	24850	2.41	20240125	0.37	N	034590	5000	218 억	82583	N	N	0	N	N
162	20240401	160336	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25350	50	2	0.20	35043150	1380	83.03	25450	25450	25300	32850	17750	25300	25393.59	1.89	18	25500	25400	25350	25250	25200	25375	25225	219	7550	5000	18720	50	1	4374754	1109	6.33	0.51	12	0.03	4005.00	49677.00	27450	20230727	-7.65	24850	20240125	2.01	26050	-2.69	20240219	24850	2.01	20240125	27450	-7.65	20230727	24850	2.01	20240125	0.37	N	034590	5000	218 억	82574	N	N	0	N	N
163	20240401	150337	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25400	100	2	0.40	33699200	1327	79.84	25450	25450	25300	32850	17750	25300	25395.03	1.89	6	25500	25400	25350	25250	25200	25375	25225	219	7550	5000	18720	50	1	4374754	1111	6.34	0.51	12	0.03	4005.00	49677.00	27450	20230727	-7.47	24850	20240125	2.21	26050	-2.50	20240219	24850	2.21	20240125	27450	-7.47	20230727	24850	2.21	20240125	0.37	N	034590	5000	218 억	82574	N	N	0	N	N
164	20240401	140336	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25400	100	2	0.40	32608000	1284	77.26	25450	25450	25300	32850	17750	25300	25395.64	1.89	-1	25500	25400	25350	25250	25200	25375	25225	219	7550	5000	18720	50	1	4374754	1111	6.34	0.51	12	0.03	4005.00	49677.00	27450	20230727	-7.47	24850	20240125	2.21	26050	-2.50	20240219	24850	2.21	20240125	27450	-7.47	20230727	24850	2.21	20240125	0.37	N	034590	5000	218 억	82574	N	N	0	N	N
165	20240401	130336	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25400	100	2	0.40	32303250	1272	76.53	25450	25450	25300	32850	17750	25300	25395.64	1.89	-1	25500	25400	25350	25250	25200	25375	25225	219	7550	5000	18720	50	1	4374754	1111	6.34	0.51	12	0.03	4005.00	49677.00	27450	20230727	-7.47	24850	20240125	2.21	26050	-2.50	20240219	24850	2.21	20240125	27450	-7.47	20230727	24850	2.21	20240125	0.37	N	034590	5000	218 억	82574	N	N	0	N	N
166	20240401	120339	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25400	100	2	0.40	25521450	1005	60.47	25450	25450	25300	32850	17750	25300	25394.48	1.89	-1	25500	25400	25350	25250	25200	25375	25225	219	7550	5000	18720	50	1	4374754	1111	6.34	0.51	12	0.02	4005.00	49677.00	27450	20230727	-7.47	24850	20240125	2.21	26050	-2.50	20240219	24850	2.21	20240125	27450	-7.47	20230727	24850	2.21	20240125	0.37	N	034590	5000	218 억	82574	N	N	0	N	N
167	20240401	110337	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25350	50	2	0.20	24506400	965	58.06	25450	25450	25300	32850	17750	25300	25395.23	1.89	-1	25500	25400	25350	25250	25200	25375	25225	219	7550	5000	18720	50	1	4374754	1109	6.33	0.51	12	0.02	4005.00	49677.00	27450	20230727	-7.65	24850	20240125	2.01	26050	-2.69	20240219	24850	2.01	20240125	27450	-7.65	20230727	24850	2.01	20240125	0.37	N	034590	5000	218 억	82574	N	N	0	N	N
168	20240401	100335	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25450	150	2	0.59	21407950	843	50.72	25450	25450	25300	32850	17750	25300	25394.96	1.89	-1	25500	25400	25350	25250	25200	25375	25225	219	7550	5000	18720	50	1	4374754	1113	6.35	0.51	12	0.02	4005.00	49677.00	27450	20230727	-7.29	24850	20240125	2.41	26050	-2.30	20240219	24850	2.41	20240125	27450	-7.29	20230727	24850	2.41	20240125	0.37	N	034590	5000	218 억	82574	N	N	0	N	N
169	20240401	090335	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25450	150	2	0.59	25450	1	0.06	25450	25450	25450	32850	17750	25300	25450.00	1.89	0	25500	25400	25350	25250	25200	25375	25225	219	7550	5000	18720	50	1	4374754	1113	6.35	0.51	12	0.00	4005.00	49677.00	27450	20230727	-7.29	24850	20240125	2.41	26050	-2.30	20240219	24850	2.41	20240125	27450	-7.29	20230727	24850	2.41	20240125	0.37	N	034590	5000	218 억	82574	N	N	0	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History