KissMeData/005090/price/prices-20240801.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	20240830	160203	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	28200	-150	5	-0.53	758706100	26827	50.66	28150	28500	28100	36850	19850	28350	28281.47	3.73	-2131	29350	28850	28250	27750	27150	29100	28000	734	8500	5000	21540	50	1	14409333	4063	9.80	0.56	12	0.19	2879.00	49924.00	29750	20231205	-5.21	21600	20240404	30.56	28900	-2.42	20240823	21600	30.56	20240404	29750	-5.21	20231205	21600	30.56	20240404	0.55	N	005090	5000	733 억	537038	N	N	0	N	N
3	20240830	150204	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	28300	-50	5	-0.18	659031450	23290	43.98	28150	28500	28150	36850	19850	28350	28296.76	3.73	-2544	29350	28850	28250	27750	27150	29100	28000	734	8500	5000	21540	50	1	14409333	4078	9.83	0.57	12	0.16	2879.00	49924.00	29750	20231205	-4.87	21600	20240404	31.02	28900	-2.08	20240823	21600	31.02	20240404	29750	-4.87	20231205	21600	31.02	20240404	0.55	N	005090	5000	733 억	537038	N	N	0	N	N
4	20240830	140206	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	28300	-50	5	-0.18	532150250	18796	35.49	28150	28500	28150	36850	19850	28350	28311.89	3.73	-2426	29350	28850	28250	27750	27150	29100	28000	734	8500	5000	21540	50	1	14409333	4078	9.83	0.57	12	0.13	2879.00	49924.00	29750	20231205	-4.87	21600	20240404	31.02	28900	-2.08	20240823	21600	31.02	20240404	29750	-4.87	20231205	21600	31.02	20240404	0.55	N	005090	5000	733 억	537038	N	N	0	N	N
5	20240830	130203	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	28400	50	2	0.18	427003750	15081	28.48	28150	28500	28150	36850	19850	28350	28314.02	3.73	-1599	29350	28850	28250	27750	27150	29100	28000	734	8500	5000	21540	50	1	14409333	4092	9.86	0.57	12	0.10	2879.00	49924.00	29750	20231205	-4.54	21600	20240404	31.48	28900	-1.73	20240823	21600	31.48	20240404	29750	-4.54	20231205	21600	31.48	20240404	0.55	N	005090	5000	733 억	537038	N	N	0	N	N
6	20240830	120205	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	28350	0	3	0.00	353422050	12482	23.57	28150	28500	28150	36850	19850	28350	28314.54	3.73	-431	29350	28850	28250	27750	27150	29100	28000	734	8500	5000	21540	50	1	14409333	4085	9.85	0.57	12	0.09	2879.00	49924.00	29750	20231205	-4.71	21600	20240404	31.25	28900	-1.90	20240823	21600	31.25	20240404	29750	-4.71	20231205	21600	31.25	20240404	0.55	N	005090	5000	733 억	537038	N	N	0	N	N
7	20240830	110204	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	28450	100	2	0.35	289945900	10247	19.35	28150	28450	28150	36850	19850	28350	28295.69	3.73	325	29350	28850	28250	27750	27150	29100	28000	734	8500	5000	21540	50	1	14409333	4099	9.88	0.57	12	0.07	2879.00	49924.00	29750	20231205	-4.37	21600	20240404	31.71	28900	-1.56	20240823	21600	31.71	20240404	29750	-4.37	20231205	21600	31.71	20240404	0.55	N	005090	5000	733 억	537038	N	N	0	N	N
8	20240830	100207	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	28350	0	3	0.00	136611250	4829	9.12	28150	28450	28150	36850	19850	28350	28289.76	3.73	-1472	29350	28850	28250	27750	27150	29100	28000	734	8500	5000	21540	50	1	14409333	4085	9.85	0.57	12	0.03	2879.00	49924.00	29750	20231205	-4.71	21600	20240404	31.25	28900	-1.90	20240823	21600	31.25	20240404	29750	-4.71	20231205	21600	31.25	20240404	0.55	N	005090	5000	733 억	537038	N	N	0	N	N
9	20240830	090205	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	28150	-200	5	-0.71	5996400	213	0.40	28150	28300	28150	36850	19850	28350	28152.11	3.73	-2	29350	28850	28250	27750	27150	29100	28000	734	8500	5000	21540	50	1	14409333	4056	9.78	0.56	12	0.00	2879.00	49924.00	29750	20231205	-5.38	21600	20240404	30.32	28900	-2.60	20240823	21600	30.32	20240404	29750	-5.38	20231205	21600	30.32	20240404	0.55	N	005090	5000	733 억	537038	N	N	0	N	N
10	20240829	160205	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	28350	350	2	1.25	1489071900	52516	269.94	27700	28750	27650	36400	19600	28000	28354.64	3.73	5109	28666	28332	28066	27732	27466	28300	27700	734	8400	5000	21280	50	1	14409333	4085	9.85	0.57	12	0.36	2879.00	49924.00	29750	20231205	-4.71	21600	20240404	31.25	28900	-1.90	20240823	21600	31.25	20240404	29750	-4.71	20231205	21600	31.25	20240404	0.54	N	005090	5000	733 억	537087	N	N	0	N	N
11	20240829	150206	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	28300	300	2	1.07	1357004950	47837	245.89	27700	28750	27650	36400	19600	28000	28367.27	3.73	4916	28666	28332	28066	27732	27466	28300	27700	734	8400	5000	21280	50	1	14409333	4078	9.83	0.57	12	0.33	2879.00	49924.00	29750	20231205	-4.87	21600	20240404	31.02	28900	-2.08	20240823	21600	31.02	20240404	29750	-4.87	20231205	21600	31.02	20240404	0.54	N	005090	5000	733 억	537087	N	N	0	N	N
12	20240829	140207	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	28450	450	2	1.61	1159784950	40890	210.18	27700	28750	27650	36400	19600	28000	28363.54	3.73	7234	28666	28332	28066	27732	27466	28300	27700	734	8400	5000	21280	50	1	14409333	4099	9.88	0.57	12	0.28	2879.00	49924.00	29750	20231205	-4.37	21600	20240404	31.71	28900	-1.56	20240823	21600	31.71	20240404	29750	-4.37	20231205	21600	31.71	20240404	0.54	N	005090	5000	733 억	537087	N	N	0	N	N
13	20240829	130207	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	28400	400	2	1.43	1063701900	37507	192.79	27700	28750	27650	36400	19600	28000	28360.09	3.73	7597	28666	28332	28066	27732	27466	28300	27700	734	8400	5000	21280	50	1	14409333	4092	9.86	0.57	12	0.26	2879.00	49924.00	29750	20231205	-4.54	21600	20240404	31.48	28900	-1.73	20240823	21600	31.48	20240404	29750	-4.54	20231205	21600	31.48	20240404	0.54	N	005090	5000	733 억	537087	N	N	0	N	N
14	20240829	120205	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	28550	550	2	1.96	908085550	32033	164.65	27700	28750	27650	36400	19600	28000	28348.44	3.73	10183	28666	28332	28066	27732	27466	28300	27700	734	8400	5000	21280	50	1	14409333	4114	9.92	0.57	12	0.22	2879.00	49924.00	29750	20231205	-4.03	21600	20240404	32.18	28900	-1.21	20240823	21600	32.18	20240404	29750	-4.03	20231205	21600	32.18	20240404	0.54	N	005090	5000	733 억	537087	N	N	0	N	N
15	20240829	110208	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	28450	450	2	1.61	784871550	27711	142.44	27700	28750	27650	36400	19600	28000	28323.47	3.73	10918	28666	28332	28066	27732	27466	28300	27700	734	8400	5000	21280	50	1	14409333	4099	9.88	0.57	12	0.19	2879.00	49924.00	29750	20231205	-4.37	21600	20240404	31.71	28900	-1.56	20240823	21600	31.71	20240404	29750	-4.37	20231205	21600	31.71	20240404	0.54	N	005090	5000	733 억	537087	N	N	0	N	N
16	20240829	100206	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	28500	500	2	1.79	523787750	18594	95.57	27700	28500	27650	36400	19600	28000	28169.72	3.73	10773	28666	28332	28066	27732	27466	28300	27700	734	8400	5000	21280	50	1	14409333	4107	9.90	0.57	12	0.13	2879.00	49924.00	29750	20231205	-4.20	21600	20240404	31.94	28900	-1.38	20240823	21600	31.94	20240404	29750	-4.20	20231205	21600	31.94	20240404	0.54	N	005090	5000	733 억	537087	N	N	0	N	N
17	20240829	090207	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	27750	-250	5	-0.89	7483000	270	1.39	27700	27750	27650	36400	19600	28000	27714.81	3.73	83	28666	28332	28066	27732	27466	28300	27700	734	8400	5000	21280	50	1	14409333	3999	9.64	0.56	12	0.00	2879.00	49924.00	29750	20231205	-6.72	21600	20240404	28.47	28900	-3.98	20240823	21600	28.47	20240404	29750	-6.72	20231205	21600	28.47	20240404	0.54	N	005090	5000	733 억	537087	N	N	0	N	N
18	20240828	160203	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	28000	-300	5	-1.06	543391250	19441	86.30	28000	28400	27800	36750	19850	28300	27950.79	3.76	-3698	28766	28532	28066	27832	27366	28650	27950	734	8450	5000	21500	50	1	14409333	4035	9.73	0.56	12	0.13	2879.00	49924.00	29750	20231205	-5.88	21600	20240404	29.63	28900	-3.11	20240823	21600	29.63	20240404	29750	-5.88	20231205	21600	29.63	20240404	0.55	N	005090	5000	733 억	541158	N	N	0	N	N
19	20240828	150203	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	27800	-500	5	-1.77	471237800	16856	74.83	28000	28400	27800	36750	19850	28300	27956.68	3.76	-2867	28766	28532	28066	27832	27366	28650	27950	734	8450	5000	21500	50	1	14409333	4006	9.66	0.56	12	0.12	2879.00	49924.00	29750	20231205	-6.55	21600	20240404	28.70	28900	-3.81	20240823	21600	28.70	20240404	29750	-6.55	20231205	21600	28.70	20240404	0.55	N	005090	5000	733 억	541158	N	N	0	N	N
20	20240828	140203	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	27850	-450	5	-1.59	398543550	14247	63.24	28000	28400	27800	36750	19850	28300	27973.86	3.76	-1867	28766	28532	28066	27832	27366	28650	27950	734	8450	5000	21500	50	1	14409333	4013	9.67	0.56	12	0.10	2879.00	49924.00	29750	20231205	-6.39	21600	20240404	28.94	28900	-3.63	20240823	21600	28.94	20240404	29750	-6.39	20231205	21600	28.94	20240404	0.55	N	005090	5000	733 억	541158	N	N	0	N	N
21	20240828	130203	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	27950	-350	5	-1.24	282701700	10092	44.80	28000	28400	27850	36750	19850	28300	28012.46	3.76	-1600	28766	28532	28066	27832	27366	28650	27950	734	8450	5000	21500	50	1	14409333	4027	9.71	0.56	12	0.07	2879.00	49924.00	29750	20231205	-6.05	21600	20240404	29.40	28900	-3.29	20240823	21600	29.40	20240404	29750	-6.05	20231205	21600	29.40	20240404	0.55	N	005090	5000	733 억	541158	N	N	0	N	N
22	20240828	120204	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	28050	-250	5	-0.88	192234600	6852	30.42	28000	28400	27850	36750	19850	28300	28055.25	3.76	-1083	28766	28532	28066	27832	27366	28650	27950	734	8450	5000	21500	50	1	14409333	4042	9.74	0.56	12	0.05	2879.00	49924.00	29750	20231205	-5.71	21600	20240404	29.86	28900	-2.94	20240823	21600	29.86	20240404	29750	-5.71	20231205	21600	29.86	20240404	0.55	N	005090	5000	733 억	541158	N	N	0	N	N
23	20240828	110203	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	28000	-300	5	-1.06	147885500	5267	23.38	28000	28400	27900	36750	19850	28300	28077.75	3.76	-940	28766	28532	28066	27832	27366	28650	27950	734	8450	5000	21500	50	1	14409333	4035	9.73	0.56	12	0.04	2879.00	49924.00	29750	20231205	-5.88	21600	20240404	29.63	28900	-3.11	20240823	21600	29.63	20240404	29750	-5.88	20231205	21600	29.63	20240404	0.55	N	005090	5000	733 억	541158	N	N	0	N	N
24	20240828	100207	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	28050	-250	5	-0.88	67415500	2396	10.64	28000	28400	28000	36750	19850	28300	28136.69	3.76	-78	28766	28532	28066	27832	27366	28650	27950	734	8450	5000	21500	50	1	14409333	4042	9.74	0.56	12	0.02	2879.00	49924.00	29750	20231205	-5.71	21600	20240404	29.86	28900	-2.94	20240823	21600	29.86	20240404	29750	-5.71	20231205	21600	29.86	20240404	0.55	N	005090	5000	733 억	541158	N	N	0	N	N
25	20240828	090206	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	28000	-300	5	-1.06	4368000	156	0.69	28000	28000	28000	36750	19850	28300	28000.00	3.76	-5	28766	28532	28066	27832	27366	28650	27950	734	8450	5000	21500	50	1	14409333	4035	9.73	0.56	12	0.00	2879.00	49924.00	29750	20231205	-5.88	21600	20240404	29.63	28900	-3.11	20240823	21600	29.63	20240404	29750	-5.88	20231205	21600	29.63	20240404	0.55	N	005090	5000	733 억	541158	N	N	0	N	N
26	20240827	160203	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	28300	350	2	1.25	627726500	22465	49.29	28000	28300	27600	36300	19600	27950	27942.23	3.73	4258	28883	28416	28083	27616	27283	28250	27450	734	8350	5000	21240	50	1	14409333	4078	9.83	0.57	12	0.16	2879.00	49924.00	29750	20231205	-4.87	21600	20240404	31.02	28900	-2.08	20240823	21600	31.02	20240404	29750	-4.87	20231205	21600	31.02	20240404	0.55	N	005090	5000	733 억	536755	N	N	9	N	N
27	20240827	150203	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	28150	200	2	0.72	553120300	19824	43.49	28000	28250	27600	36300	19600	27950	27901.55	3.73	4516	28883	28416	28083	27616	27283	28250	27450	734	8350	5000	21240	50	1	14409333	4056	9.78	0.56	12	0.14	2879.00	49924.00	29750	20231205	-5.38	21600	20240404	30.32	28900	-2.60	20240823	21600	30.32	20240404	29750	-5.38	20231205	21600	30.32	20240404	0.55	N	005090	5000	733 억	536755	N	N	9	N	N
28	20240827	140203	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	28000	50	2	0.18	428556700	15391	33.77	28000	28100	27600	36300	19600	27950	27844.63	3.73	4207	28883	28416	28083	27616	27283	28250	27450	734	8350	5000	21240	50	1	14409333	4035	9.73	0.56	12	0.11	2879.00	49924.00	29750	20231205	-5.88	21600	20240404	29.63	28900	-3.11	20240823	21600	29.63	20240404	29750	-5.88	20231205	21600	29.63	20240404	0.55	N	005090	5000	733 억	536755	N	N	9	N	N
29	20240827	130203	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	27850	-100	5	-0.36	359628550	12919	28.34	28000	28100	27600	36300	19600	27950	27837.18	3.73	3436	28883	28416	28083	27616	27283	28250	27450	734	8350	5000	21240	50	1	14409333	4013	9.67	0.56	12	0.09	2879.00	49924.00	29750	20231205	-6.39	21600	20240404	28.94	28900	-3.63	20240823	21600	28.94	20240404	29750	-6.39	20231205	21600	28.94	20240404	0.55	N	005090	5000	733 억	536755	N	N	9	N	N
30	20240827	120204	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	27800	-150	5	-0.54	331533350	11909	26.13	28000	28100	27600	36300	19600	27950	27838.89	3.73	3220	28883	28416	28083	27616	27283	28250	27450	734	8350	5000	21240	50	1	14409333	4006	9.66	0.56	12	0.08	2879.00	49924.00	29750	20231205	-6.55	21600	20240404	28.70	28900	-3.81	20240823	21600	28.70	20240404	29750	-6.55	20231205	21600	28.70	20240404	0.55	N	005090	5000	733 억	536755	N	N	9	N	N
31	20240827	110206	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	28050	100	2	0.36	260477750	9359	20.53	28000	28100	27600	36300	19600	27950	27831.79	3.73	3388	28883	28416	28083	27616	27283	28250	27450	734	8350	5000	21240	50	1	14409333	4042	9.74	0.56	12	0.06	2879.00	49924.00	29750	20231205	-5.71	21600	20240404	29.86	28900	-2.94	20240823	21600	29.86	20240404	29750	-5.71	20231205	21600	29.86	20240404	0.55	N	005090	5000	733 억	536755	N	N	9	N	N
32	20240827	100203	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	27850	-100	5	-0.36	208052600	7486	16.42	28000	28100	27600	36300	19600	27950	27792.23	3.73	2926	28883	28416	28083	27616	27283	28250	27450	734	8350	5000	21240	50	1	14409333	4013	9.67	0.56	12	0.05	2879.00	49924.00	29750	20231205	-6.39	21600	20240404	28.94	28900	-3.63	20240823	21600	28.94	20240404	29750	-6.39	20231205	21600	28.94	20240404	0.55	N	005090	5000	733 억	536755	N	N	9	N	N
33	20240827	090203	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	28000	50	2	0.18	2604300	93	0.20	28000	28100	28000	36300	19600	27950	28003.23	3.73	-40	28883	28416	28083	27616	27283	28250	27450	734	8350	5000	21240	50	1	14409333	4035	9.73	0.56	12	0.00	2879.00	49924.00	29750	20231205	-5.88	21600	20240404	29.63	28900	-3.11	20240823	21600	29.63	20240404	29750	-5.88	20231205	21600	29.63	20240404	0.55	N	005090	5000	733 억	536755	N	N	9	N	N
34	20240826	160201	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	27950	-450	5	-1.58	1277469700	45481	84.01	28350	28550	27750	36900	19900	28400	28088.00	3.73	-781	29333	28866	28433	27966	27533	29100	28200	734	8500	5000	21580	50	1	14409333	4027	9.71	0.56	12	0.32	2879.00	49924.00	29750	20231205	-6.05	21600	20240404	29.40	28900	-3.29	20240823	21600	29.40	20240404	29750	-6.05	20231205	21600	29.40	20240404	0.57	N	005090	5000	733 억	537384	N	N	9	N	N
35	20240826	150203	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	28150	-250	5	-0.88	1127201250	40113	74.10	28350	28550	27750	36900	19900	28400	28100.65	3.73	-1481	29333	28866	28433	27966	27533	29100	28200	734	8500	5000	21580	50	1	14409333	4056	9.78	0.56	12	0.28	2879.00	49924.00	29750	20231205	-5.38	21600	20240404	30.32	28900	-2.60	20240823	21600	30.32	20240404	29750	-5.38	20231205	21600	30.32	20240404	0.57	N	005090	5000	733 억	537384	N	N	0	N	N
36	20240826	140203	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	28150	-250	5	-0.88	1029501950	36638	67.68	28350	28550	27750	36900	19900	28400	28099.29	3.73	451	29333	28866	28433	27966	27533	29100	28200	734	8500	5000	21580	50	1	14409333	4056	9.78	0.56	12	0.25	2879.00	49924.00	29750	20231205	-5.38	21600	20240404	30.32	28900	-2.60	20240823	21600	30.32	20240404	29750	-5.38	20231205	21600	30.32	20240404	0.57	N	005090	5000	733 억	537384	N	N	0	N	N
37	20240826	130204	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	28150	-250	5	-0.88	953018200	33922	62.66	28350	28550	27750	36900	19900	28400	28094.40	3.73	1414	29333	28866	28433	27966	27533	29100	28200	734	8500	5000	21580	50	1	14409333	4056	9.78	0.56	12	0.24	2879.00	49924.00	29750	20231205	-5.38	21600	20240404	30.32	28900	-2.60	20240823	21600	30.32	20240404	29750	-5.38	20231205	21600	30.32	20240404	0.57	N	005090	5000	733 억	537384	N	N	0	N	N
38	20240826	120201	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	27900	-500	5	-1.76	896966000	31919	58.96	28350	28550	27750	36900	19900	28400	28101.32	3.73	2210	29333	28866	28433	27966	27533	29100	28200	734	8500	5000	21580	50	1	14409333	4020	9.69	0.56	12	0.22	2879.00	49924.00	29750	20231205	-6.22	21600	20240404	29.17	28900	-3.46	20240823	21600	29.17	20240404	29750	-6.22	20231205	21600	29.17	20240404	0.57	N	005090	5000	733 억	537384	N	N	0	N	N
39	20240826	110203	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	28100	-300	5	-1.06	626099650	22221	41.05	28350	28550	28000	36900	19900	28400	28176.03	3.73	2129	29333	28866	28433	27966	27533	29100	28200	734	8500	5000	21580	50	1	14409333	4049	9.76	0.56	12	0.15	2879.00	49924.00	29750	20231205	-5.55	21600	20240404	30.09	28900	-2.77	20240823	21600	30.09	20240404	29750	-5.55	20231205	21600	30.09	20240404	0.57	N	005090	5000	733 억	537384	N	N	0	N	N
40	20240826	100203	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	28200	-200	5	-0.70	474871250	16841	31.11	28350	28550	28000	36900	19900	28400	28197.33	3.73	2679	29333	28866	28433	27966	27533	29100	28200	734	8500	5000	21580	50	1	14409333	4063	9.80	0.56	12	0.12	2879.00	49924.00	29750	20231205	-5.21	21600	20240404	30.56	28900	-2.42	20240823	21600	30.56	20240404	29750	-5.21	20231205	21600	30.56	20240404	0.57	N	005090	5000	733 억	537384	N	N	0	N	N
41	20240826	090202	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	28300	-100	5	-0.35	43131550	1524	2.82	28350	28350	28200	36900	19900	28400	28301.54	3.73	-1148	29333	28866	28433	27966	27533	29100	28200	734	8500	5000	21580	50	1	14409333	4078	9.83	0.57	12	0.01	2879.00	49924.00	29750	20231205	-4.87	21600	20240404	31.02	28900	-2.08	20240823	21600	31.02	20240404	29750	-4.87	20231205	21600	31.02	20240404	0.57	N	005090	5000	733 억	537384	N	N	0	N	N
42	20240823	160204	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	28400	0	3	0.00	1547500500	54001	105.42	28350	28900	28000	36900	19900	28400	28657.43	3.76	-4102	29233	28816	28333	27916	27433	28575	27675	734	8500	5000	21580	50	1	14409333	4092	9.86	0.57	12	0.37	2879.00	49924.00	29750	20231205	-4.54	21600	20240404	31.48	28900	-1.73	20240823	21600	31.48	20240404	29750	-4.54	20231205	21600	31.48	20240404	0.58	N	005090	5000	733 억	541483	N	N	0	N	N
43	20240823	150203	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	28550	150	2	0.53	1414640400	49340	96.32	28350	28900	28000	36900	19900	28400	28671.82	3.76	-4140	29233	28816	28333	27916	27433	28575	27675	734	8500	5000	21580	50	1	14409333	4114	9.92	0.57	12	0.34	2879.00	49924.00	29750	20231205	-4.03	21600	20240404	32.18	28900	-1.21	20240823	21600	32.18	20240404	29750	-4.03	20231205	21600	32.18	20240404	0.58	N	005090	5000	733 억	541483	N	N	0	N	N
44	20240823	140204	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	28600	200	2	0.70	1201885800	41901	81.80	28350	28900	28000	36900	19900	28400	28684.62	3.76	-1550	29233	28816	28333	27916	27433	28575	27675	734	8500	5000	21580	50	1	14409333	4121	9.93	0.57	12	0.29	2879.00	49924.00	29750	20231205	-3.87	21600	20240404	32.41	28900	-1.04	20240823	21600	32.41	20240404	29750	-3.87	20231205	21600	32.41	20240404	0.58	N	005090	5000	733 억	541483	N	N	0	N	N
45	20240823	130202	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	28700	300	2	1.06	981483000	34206	66.78	28350	28900	28000	36900	19900	28400	28694.16	3.76	1438	29233	28816	28333	27916	27433	28575	27675	734	8500	5000	21580	50	1	14409333	4135	9.97	0.57	12	0.24	2879.00	49924.00	29750	20231205	-3.53	21600	20240404	32.87	28900	-0.69	20240823	21600	32.87	20240404	29750	-3.53	20231205	21600	32.87	20240404	0.58	N	005090	5000	733 억	541483	N	N	0	N	N
46	20240823	120203	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	28700	300	2	1.06	812337200	28319	55.28	28350	28900	28000	36900	19900	28400	28686.25	3.76	2686	29233	28816	28333	27916	27433	28575	27675	734	8500	5000	21580	50	1	14409333	4135	9.97	0.57	12	0.20	2879.00	49924.00	29750	20231205	-3.53	21600	20240404	32.87	28900	-0.69	20240823	21600	32.87	20240404	29750	-3.53	20231205	21600	32.87	20240404	0.58	N	005090	5000	733 억	541483	N	N	0	N	N
47	20240823	110203	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	28850	450	2	1.58	633509700	22097	43.14	28350	28900	28000	36900	19900	28400	28670.71	3.76	3492	29233	28816	28333	27916	27433	28575	27675	734	8500	5000	21580	50	1	14409333	4157	10.02	0.58	12	0.15	2879.00	49924.00	29750	20231205	-3.03	21600	20240404	33.56	28900	-0.17	20240823	21600	33.56	20240404	29750	-3.03	20231205	21600	33.56	20240404	0.58	N	005090	5000	733 억	541483	N	N	0	N	N
48	20240823	100202	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	28600	200	2	0.70	154578000	5444	10.63	28350	28600	28000	36900	19900	28400	28394.09	3.76	4	29233	28816	28333	27916	27433	28575	27675	734	8500	5000	21580	50	1	14409333	4121	9.93	0.57	12	0.04	2879.00	49924.00	29750	20231205	-3.87	21600	20240404	32.41	28800	-0.69	20240821	21600	32.41	20240404	29750	-3.87	20231205	21600	32.41	20240404	0.58	N	005090	5000	733 억	541483	N	N	0	N	N
49	20240823	090202	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	28200	-200	5	-0.70	12806650	452	0.88	28350	28350	28050	36900	19900	28400	28314.35	3.76	-90	29233	28816	28333	27916	27433	28575	27675	734	8500	5000	21580	50	1	14409333	4063	9.80	0.56	12	0.00	2879.00	49924.00	29750	20231205	-5.21	21600	20240404	30.56	28800	-2.08	20240821	21600	30.56	20240404	29750	-5.21	20231205	21600	30.56	20240404	0.58	N	005090	5000	733 억	541483	N	N	0	N	N
50	20240822	160202	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	28400	-100	5	-0.35	1439913550	51063	53.46	28500	28750	27850	37050	19950	28500	28198.74	3.80	-6876	29433	28966	28333	27866	27233	29200	28100	734	8550	5000	21660	50	1	14409333	4092	9.86	0.57	12	0.35	2879.00	49924.00	29750	20231205	-4.54	21600	20240404	31.48	28800	-1.39	20240821	21600	31.48	20240404	29750	-4.54	20231205	21600	31.48	20240404	0.56	N	005090	5000	733 억	548008	N	N	233	N	N
51	20240822	150203	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	28250	-250	5	-0.88	1263448950	44794	46.90	28500	28750	27850	37050	19950	28500	28205.76	3.80	-8094	29433	28966	28333	27866	27233	29200	28100	734	8550	5000	21660	50	1	14409333	4071	9.81	0.57	12	0.31	2879.00	49924.00	29750	20231205	-5.04	21600	20240404	30.79	28800	-1.91	20240821	21600	30.79	20240404	29750	-5.04	20231205	21600	30.79	20240404	0.56	N	005090	5000	733 억	548008	N	N	233	N	N
52	20240822	140204	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	28350	-150	5	-0.53	1030671500	36539	38.26	28500	28750	27850	37050	19950	28500	28207.43	3.80	-6176	29433	28966	28333	27866	27233	29200	28100	734	8550	5000	21660	50	1	14409333	4085	9.85	0.57	12	0.25	2879.00	49924.00	29750	20231205	-4.71	21600	20240404	31.25	28800	-1.56	20240821	21600	31.25	20240404	29750	-4.71	20231205	21600	31.25	20240404	0.56	N	005090	5000	733 억	548008	N	N	233	N	N
53	20240822	130202	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	28000	-500	5	-1.75	863814450	30617	32.06	28500	28750	27850	37050	19950	28500	28213.55	3.80	-4987	29433	28966	28333	27866	27233	29200	28100	734	8550	5000	21660	50	1	14409333	4035	9.73	0.56	12	0.21	2879.00	49924.00	29750	20231205	-5.88	21600	20240404	29.63	28800	-2.78	20240821	21600	29.63	20240404	29750	-5.88	20231205	21600	29.63	20240404	0.56	N	005090	5000	733 억	548008	N	N	233	N	N
54	20240822	120204	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	28000	-500	5	-1.75	773156100	27372	28.66	28500	28750	27900	37050	19950	28500	28246.23	3.80	-3642	29433	28966	28333	27866	27233	29200	28100	734	8550	5000	21660	50	1	14409333	4035	9.73	0.56	12	0.19	2879.00	49924.00	29750	20231205	-5.88	21600	20240404	29.63	28800	-2.78	20240821	21600	29.63	20240404	29750	-5.88	20231205	21600	29.63	20240404	0.56	N	005090	5000	733 억	548008	N	N	233	N	N
55	20240822	110202	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	28000	-500	5	-1.75	697973050	24683	25.84	28500	28750	27900	37050	19950	28500	28277.47	3.80	-3570	29433	28966	28333	27866	27233	29200	28100	734	8550	5000	21660	50	1	14409333	4035	9.73	0.56	12	0.17	2879.00	49924.00	29750	20231205	-5.88	21600	20240404	29.63	28800	-2.78	20240821	21600	29.63	20240404	29750	-5.88	20231205	21600	29.63	20240404	0.56	N	005090	5000	733 억	548008	N	N	233	N	N
56	20240822	100203	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	28050	-450	5	-1.58	536592700	18923	19.81	28500	28750	28050	37050	19950	28500	28356.63	3.80	-4097	29433	28966	28333	27866	27233	29200	28100	734	8550	5000	21660	50	1	14409333	4042	9.74	0.56	12	0.13	2879.00	49924.00	29750	20231205	-5.71	21600	20240404	29.86	28800	-2.60	20240821	21600	29.86	20240404	29750	-5.71	20231205	21600	29.86	20240404	0.56	N	005090	5000	733 억	548008	N	N	233	N	N
57	20240822	090201	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	28350	-150	5	-0.53	73166950	2569	2.69	28500	28700	28300	37050	19950	28500	28480.70	3.80	-1791	29433	28966	28333	27866	27233	29200	28100	734	8550	5000	21660	50	1	14409333	4085	9.85	0.57	12	0.02	2879.00	49924.00	29750	20231205	-4.71	21600	20240404	31.25	28800	-1.56	20240821	21600	31.25	20240404	29750	-4.71	20231205	21600	31.25	20240404	0.56	N	005090	5000	733 억	548008	N	N	233	N	N
58	20240821	160202	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	28500	650	2	2.33	2721582800	95463	173.81	27850	28800	27700	36200	19500	27850	28509.31	3.76	6377	28483	28166	27583	27266	26683	28325	27425	734	8350	5000	21160	50	1	14409333	4107	9.90	0.57	12	0.66	2879.00	49924.00	29750	20231205	-4.20	21600	20240404	31.94	28800	-1.04	20240821	21600	31.94	20240404	29750	-4.20	20231205	21600	31.94	20240404	0.56	N	005090	5000	733 억	542391	N	N	233	N	N
59	20240821	150203	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	28350	500	2	1.80	2523775200	88508	161.15	27850	28800	27700	36200	19500	27850	28514.66	3.76	6683	28483	28166	27583	27266	26683	28325	27425	734	8350	5000	21160	50	1	14409333	4085	9.85	0.57	12	0.61	2879.00	49924.00	29750	20231205	-4.71	21600	20240404	31.25	28800	-1.56	20240821	21600	31.25	20240404	29750	-4.71	20231205	21600	31.25	20240404	0.56	N	005090	5000	733 억	542391	N	N	20	N	N
60	20240821	140200	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	28550	700	2	2.51	2230973200	78244	142.46	27850	28800	27700	36200	19500	27850	28513.03	3.76	9392	28483	28166	27583	27266	26683	28325	27425	734	8350	5000	21160	50	1	14409333	4114	9.92	0.57	12	0.54	2879.00	49924.00	29750	20231205	-4.03	21600	20240404	32.18	28800	-0.87	20240821	21600	32.18	20240404	29750	-4.03	20231205	21600	32.18	20240404	0.56	N	005090	5000	733 억	542391	N	N	20	N	N
61	20240821	130202	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	28650	800	2	2.87	1915358550	67191	122.33	27850	28800	27700	36200	19500	27850	28506.18	3.76	12371	28483	28166	27583	27266	26683	28325	27425	734	8350	5000	21160	50	1	14409333	4128	9.95	0.57	12	0.47	2879.00	49924.00	29750	20231205	-3.70	21600	20240404	32.64	28800	-0.52	20240821	21600	32.64	20240404	29750	-3.70	20231205	21600	32.64	20240404	0.56	N	005090	5000	733 억	542391	N	N	20	N	N
62	20240821	120204	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	28650	800	2	2.87	1654162650	58073	105.73	27850	28800	27700	36200	19500	27850	28484.19	3.76	14202	28483	28166	27583	27266	26683	28325	27425	734	8350	5000	21160	50	1	14409333	4128	9.95	0.57	12	0.40	2879.00	49924.00	29750	20231205	-3.70	21600	20240404	32.64	28800	-0.52	20240821	21600	32.64	20240404	29750	-3.70	20231205	21600	32.64	20240404	0.56	N	005090	5000	733 억	542391	N	N	20	N	N
63	20240821	110202	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	28700	850	2	3.05	1384077850	48634	88.55	27850	28800	27700	36200	19500	27850	28459.06	3.76	13928	28483	28166	27583	27266	26683	28325	27425	734	8350	5000	21160	50	1	14409333	4135	9.97	0.57	12	0.34	2879.00	49924.00	29750	20231205	-3.53	21600	20240404	32.87	28800	-0.35	20240821	21600	32.87	20240404	29750	-3.53	20231205	21600	32.87	20240404	0.56	N	005090	5000	733 억	542391	N	N	20	N	N
64	20240821	100203	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	28600	750	2	2.69	858983400	30329	55.22	27850	28600	27700	36200	19500	27850	28322.18	3.76	10762	28483	28166	27583	27266	26683	28325	27425	734	8350	5000	21160	50	1	14409333	4121	9.93	0.57	12	0.21	2879.00	49924.00	29750	20231205	-3.87	21600	20240404	32.41	28600	0.00	20240821	21600	32.41	20240404	29750	-3.87	20231205	21600	32.41	20240404	0.56	N	005090	5000	733 억	542391	N	N	20	N	N
65	20240821	090201	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	28000	150	2	0.54	49638600	1781	3.24	27850	28000	27700	36200	19500	27850	27871.20	3.76	-534	28483	28166	27583	27266	26683	28325	27425	734	8350	5000	21160	50	1	14409333	4035	9.73	0.56	12	0.01	2879.00	49924.00	29750	20231205	-5.88	21600	20240404	29.63	28500	-1.75	20240528	21600	29.63	20240404	29750	-5.88	20231205	21600	29.63	20240404	0.56	N	005090	5000	733 억	542391	N	N	20	N	N
66	20240820	160200	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	27850	850	2	3.15	1515532550	54895	226.84	27300	27900	27000	35100	18900	27000	27607.55	3.73	4879	27333	27166	26933	26766	26533	27050	26650	734	8100	5000	20520	50	1	14409333	4013	9.67	0.56	12	0.38	2879.00	49924.00	29750	20231205	-6.39	21600	20240404	28.94	28500	-2.28	20240528	21600	28.94	20240404	29750	-6.39	20231205	21600	28.94	20240404	0.54	N	005090	5000	733 억	537440	N	N	20	N	N
67	20240820	150202	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	27750	750	2	2.78	1442155450	52252	215.92	27300	27900	27000	35100	18900	27000	27600.00	3.73	5346	27333	27166	26933	26766	26533	27050	26650	734	8100	5000	20520	50	1	14409333	3999	9.64	0.56	12	0.36	2879.00	49924.00	29750	20231205	-6.72	21600	20240404	28.47	28500	-2.63	20240528	21600	28.47	20240404	29750	-6.72	20231205	21600	28.47	20240404	0.54	N	005090	5000	733 억	537440	N	N	140	N	N
68	20240820	140201	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	27800	800	2	2.96	1325394850	48049	198.55	27300	27900	27000	35100	18900	27000	27584.23	3.73	7529	27333	27166	26933	26766	26533	27050	26650	734	8100	5000	20520	50	1	14409333	4006	9.66	0.56	12	0.33	2879.00	49924.00	29750	20231205	-6.55	21600	20240404	28.70	28500	-2.46	20240528	21600	28.70	20240404	29750	-6.55	20231205	21600	28.70	20240404	0.54	N	005090	5000	733 억	537440	N	N	140	N	N
69	20240820	130201	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	27900	900	2	3.33	1166369700	42314	174.85	27300	27900	27000	35100	18900	27000	27564.63	3.73	7189	27333	27166	26933	26766	26533	27050	26650	734	8100	5000	20520	50	1	14409333	4020	9.69	0.56	12	0.29	2879.00	49924.00	29750	20231205	-6.22	21600	20240404	29.17	28500	-2.11	20240528	21600	29.17	20240404	29750	-6.22	20231205	21600	29.17	20240404	0.54	N	005090	5000	733 억	537440	N	N	140	N	N
70	20240820	120201	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	27700	700	2	2.59	955592550	34727	143.50	27300	27750	27000	35100	18900	27000	27517.28	3.73	5798	27333	27166	26933	26766	26533	27050	26650	734	8100	5000	20520	50	1	14409333	3991	9.62	0.55	12	0.24	2879.00	49924.00	29750	20231205	-6.89	21600	20240404	28.24	28500	-2.81	20240528	21600	28.24	20240404	29750	-6.89	20231205	21600	28.24	20240404	0.54	N	005090	5000	733 억	537440	N	N	140	N	N
71	20240820	110202	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	27700	700	2	2.59	789038300	28709	118.63	27300	27750	27000	35100	18900	27000	27484.01	3.73	4488	27333	27166	26933	26766	26533	27050	26650	734	8100	5000	20520	50	1	14409333	3991	9.62	0.55	12	0.20	2879.00	49924.00	29750	20231205	-6.89	21600	20240404	28.24	28500	-2.81	20240528	21600	28.24	20240404	29750	-6.89	20231205	21600	28.24	20240404	0.54	N	005090	5000	733 억	537440	N	N	140	N	N
72	20240820	100201	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	27600	600	2	2.22	513379400	18732	77.40	27300	27700	27000	35100	18900	27000	27406.54	3.73	3702	27333	27166	26933	26766	26533	27050	26650	734	8100	5000	20520	50	1	14409333	3977	9.59	0.55	12	0.13	2879.00	49924.00	29750	20231205	-7.23	21600	20240404	27.78	28500	-3.16	20240528	21600	27.78	20240404	29750	-7.23	20231205	21600	27.78	20240404	0.54	N	005090	5000	733 억	537440	N	N	140	N	N
73	20240820	090201	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	27200	200	2	0.74	3521600	129	0.53	27300	27300	27200	35100	18900	27000	27299.22	3.73	-63	27333	27166	26933	26766	26533	27050	26650	734	8100	5000	20520	50	1	14409333	3919	9.45	0.54	12	0.00	2879.00	49924.00	29750	20231205	-8.57	21600	20240404	25.93	28500	-4.56	20240528	21600	25.93	20240404	29750	-8.57	20231205	21600	25.93	20240404	0.54	N	005090	5000	733 억	537440	N	N	140	N	N
74	20240819	160200	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	27000	0	3	0.00	650021800	24173	97.83	27100	27100	26700	35100	18900	27000	26890.34	3.71	1863	27700	27350	27150	26800	26600	27250	26700	734	8100	5000	20520	50	1	14409333	3891	9.38	0.54	12	0.17	2879.00	49924.00	29750	20231205	-9.24	21600	20240404	25.00	28500	-5.26	20240528	21600	25.00	20240404	29750	-9.24	20231205	21600	25.00	20240404	0.52	N	005090	5000	733 억	534658	N	N	140	N	N
75	20240819	150200	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	26950	-50	5	-0.19	595135450	22138	89.59	27100	27100	26700	35100	18900	27000	26882.98	3.71	1066	27700	27350	27150	26800	26600	27250	26700	734	8100	5000	20520	50	1	14409333	3883	9.36	0.54	12	0.15	2879.00	49924.00	29750	20231205	-9.41	21600	20240404	24.77	28500	-5.44	20240528	21600	24.77	20240404	29750	-9.41	20231205	21600	24.77	20240404	0.52	N	005090	5000	733 억	534658	N	N	146	N	N
76	20240819	140201	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	26900	-100	5	-0.37	422051900	15717	63.61	27100	27100	26700	35100	18900	27000	26853.21	3.71	2192	27700	27350	27150	26800	26600	27250	26700	734	8100	5000	20520	50	1	14409333	3876	9.34	0.54	12	0.11	2879.00	49924.00	29750	20231205	-9.58	21600	20240404	24.54	28500	-5.61	20240528	21600	24.54	20240404	29750	-9.58	20231205	21600	24.54	20240404	0.52	N	005090	5000	733 억	534658	N	N	146	N	N
77	20240819	130202	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	26900	-100	5	-0.37	339269300	12644	51.17	27100	27100	26700	35100	18900	27000	26832.43	3.71	2083	27700	27350	27150	26800	26600	27250	26700	734	8100	5000	20520	50	1	14409333	3876	9.34	0.54	12	0.09	2879.00	49924.00	29750	20231205	-9.58	21600	20240404	24.54	28500	-5.61	20240528	21600	24.54	20240404	29750	-9.58	20231205	21600	24.54	20240404	0.52	N	005090	5000	733 억	534658	N	N	146	N	N
78	20240819	120201	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	26800	-200	5	-0.74	299144600	11151	45.13	27100	27100	26700	35100	18900	27000	26826.71	3.71	1696	27700	27350	27150	26800	26600	27250	26700	734	8100	5000	20520	50	1	14409333	3862	9.31	0.54	12	0.08	2879.00	49924.00	29750	20231205	-9.92	21600	20240404	24.07	28500	-5.96	20240528	21600	24.07	20240404	29750	-9.92	20231205	21600	24.07	20240404	0.52	N	005090	5000	733 억	534658	N	N	146	N	N
79	20240819	110201	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	26900	-100	5	-0.37	234185200	8732	35.34	27100	27100	26700	35100	18900	27000	26819.19	3.71	2122	27700	27350	27150	26800	26600	27250	26700	734	8100	5000	20520	50	1	14409333	3876	9.34	0.54	12	0.06	2879.00	49924.00	29750	20231205	-9.58	21600	20240404	24.54	28500	-5.61	20240528	21600	24.54	20240404	29750	-9.58	20231205	21600	24.54	20240404	0.52	N	005090	5000	733 억	534658	N	N	146	N	N
80	20240819	100200	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	26950	-50	5	-0.19	195213350	7283	29.47	27100	27100	26700	35100	18900	27000	26803.98	3.71	1592	27700	27350	27150	26800	26600	27250	26700	734	8100	5000	20520	50	1	14409333	3883	9.36	0.54	12	0.05	2879.00	49924.00	29750	20231205	-9.41	21600	20240404	24.77	28500	-5.44	20240528	21600	24.77	20240404	29750	-9.41	20231205	21600	24.77	20240404	0.52	N	005090	5000	733 억	534658	N	N	146	N	N
81	20240819	090200	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	26950	-50	5	-0.19	9587050	355	1.44	27100	27100	26950	35100	18900	27000	27005.77	3.71	-36	27700	27350	27150	26800	26600	27250	26700	734	8100	5000	20520	50	1	14409333	3883	9.36	0.54	12	0.00	2879.00	49924.00	29750	20231205	-9.41	21600	20240404	24.77	28500	-5.44	20240528	21600	24.77	20240404	29750	-9.41	20231205	21600	24.77	20240404	0.52	N	005090	5000	733 억	534658	N	N	146	N	N
82	20240816	160159	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	27000	-100	5	-0.37	669729750	24707	133.62	27250	27500	26950	35200	19000	27100	27106.88	3.72	-1738	27500	27300	27100	26900	26700	27400	27000	734	8100	5000	20590	50	1	14409333	3891	9.38	0.54	12	0.17	2879.00	49924.00	29750	20231205	-9.24	21600	20240404	25.00	28500	-5.26	20240528	21600	25.00	20240404	29750	-9.24	20231205	21600	25.00	20240404	0.51	N	005090	5000	733 억	536579	N	N	146	N	N
83	20240816	150201	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	27000	-100	5	-0.37	615176150	22687	122.70	27250	27500	27000	35200	19000	27100	27115.80	3.72	-887	27500	27300	27100	26900	26700	27400	27000	734	8100	5000	20590	50	1	14409333	3891	9.38	0.54	12	0.16	2879.00	49924.00	29750	20231205	-9.24	21600	20240404	25.00	28500	-5.26	20240528	21600	25.00	20240404	29750	-9.24	20231205	21600	25.00	20240404	0.51	N	005090	5000	733 억	536579	N	N	0	N	N
84	20240816	140201	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	27100	0	3	0.00	517886150	19094	103.27	27250	27500	27000	35200	19000	27100	27122.98	3.72	-507	27500	27300	27100	26900	26700	27400	27000	734	8100	5000	20590	50	1	14409333	3905	9.41	0.54	12	0.13	2879.00	49924.00	29750	20231205	-8.91	21600	20240404	25.46	28500	-4.91	20240528	21600	25.46	20240404	29750	-8.91	20231205	21600	25.46	20240404	0.51	N	005090	5000	733 억	536579	N	N	0	N	N
85	20240816	130203	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	27150	50	2	0.18	452452500	16679	90.21	27250	27500	27000	35200	19000	27100	27127.08	3.72	161	27500	27300	27100	26900	26700	27400	27000	734	8100	5000	20590	50	1	14409333	3912	9.43	0.54	12	0.12	2879.00	49924.00	29750	20231205	-8.74	21600	20240404	25.69	28500	-4.74	20240528	21600	25.69	20240404	29750	-8.74	20231205	21600	25.69	20240404	0.51	N	005090	5000	733 억	536579	N	N	0	N	N
86	20240816	120200	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	27150	50	2	0.18	389239650	14345	77.58	27250	27500	27000	35200	19000	27100	27134.17	3.72	-110	27500	27300	27100	26900	26700	27400	27000	734	8100	5000	20590	50	1	14409333	3912	9.43	0.54	12	0.10	2879.00	49924.00	29750	20231205	-8.74	21600	20240404	25.69	28500	-4.74	20240528	21600	25.69	20240404	29750	-8.74	20231205	21600	25.69	20240404	0.51	N	005090	5000	733 억	536579	N	N	0	N	N
87	20240816	110200	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	27100	0	3	0.00	335236850	12353	66.81	27250	27500	27000	35200	19000	27100	27138.09	3.72	-281	27500	27300	27100	26900	26700	27400	27000	734	8100	5000	20590	50	1	14409333	3905	9.41	0.54	12	0.09	2879.00	49924.00	29750	20231205	-8.91	21600	20240404	25.46	28500	-4.91	20240528	21600	25.46	20240404	29750	-8.91	20231205	21600	25.46	20240404	0.51	N	005090	5000	733 억	536579	N	N	0	N	N
88	20240816	100200	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	27050	-50	5	-0.18	180874050	6656	36.00	27250	27500	27000	35200	19000	27100	27174.59	3.72	-901	27500	27300	27100	26900	26700	27400	27000	734	8100	5000	20590	50	1	14409333	3898	9.40	0.54	12	0.05	2879.00	49924.00	29750	20231205	-9.08	21600	20240404	25.23	28500	-5.09	20240528	21600	25.23	20240404	29750	-9.08	20231205	21600	25.23	20240404	0.51	N	005090	5000	733 억	536579	N	N	0	N	N
89	20240816	090200	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	27350	250	2	0.92	17016700	620	3.35	27250	27500	27250	35200	19000	27100	27446.29	3.72	-398	27500	27300	27100	26900	26700	27400	27000	734	8100	5000	20590	50	1	14409333	3941	9.50	0.55	12	0.00	2879.00	49924.00	29750	20231205	-8.07	21600	20240404	26.62	28500	-4.04	20240528	21600	26.62	20240404	29750	-8.07	20231205	21600	26.62	20240404	0.51	N	005090	5000	733 억	536579	N	N	0	N	N
90	20240814	160201	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	27100	250	2	0.93	499162150	18407	101.71	27000	27300	26900	34900	18800	26850	27118.06	3.68	6717	27716	27282	26966	26532	26216	27125	26375	734	8050	5000	20400	50	1	14409333	3905	9.41	0.54	12	0.13	2879.00	49924.00	29750	20231205	-8.91	21600	20240404	25.46	28500	-4.91	20240528	21600	25.46	20240404	29750	-8.91	20231205	21600	25.46	20240404	0.50	N	005090	5000	733 억	529562	N	N	6	N	N
91	20240814	150201	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	27100	250	2	0.93	458393300	16903	93.40	27000	27300	26900	34900	18800	26850	27119.05	3.68	5992	27716	27282	26966	26532	26216	27125	26375	734	8050	5000	20400	50	1	14409333	3905	9.41	0.54	12	0.12	2879.00	49924.00	29750	20231205	-8.91	21600	20240404	25.46	28500	-4.91	20240528	21600	25.46	20240404	29750	-8.91	20231205	21600	25.46	20240404	0.50	N	005090	5000	733 억	529562	N	N	6	N	N
92	20240814	140202	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	27100	250	2	0.93	397588500	14658	80.99	27000	27300	26900	34900	18800	26850	27124.33	3.68	4806	27716	27282	26966	26532	26216	27125	26375	734	8050	5000	20400	50	1	14409333	3905	9.41	0.54	12	0.10	2879.00	49924.00	29750	20231205	-8.91	21600	20240404	25.46	28500	-4.91	20240528	21600	25.46	20240404	29750	-8.91	20231205	21600	25.46	20240404	0.50	N	005090	5000	733 억	529562	N	N	6	N	N
93	20240814	130201	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	27100	250	2	0.93	363543900	13401	74.05	27000	27300	26900	34900	18800	26850	27128.12	3.68	4512	27716	27282	26966	26532	26216	27125	26375	734	8050	5000	20400	50	1	14409333	3905	9.41	0.54	12	0.09	2879.00	49924.00	29750	20231205	-8.91	21600	20240404	25.46	28500	-4.91	20240528	21600	25.46	20240404	29750	-8.91	20231205	21600	25.46	20240404	0.50	N	005090	5000	733 억	529562	N	N	6	N	N
94	20240814	120201	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	27050	200	2	0.74	326788750	12044	66.55	27000	27300	26900	34900	18800	26850	27132.91	3.68	4478	27716	27282	26966	26532	26216	27125	26375	734	8050	5000	20400	50	1	14409333	3898	9.40	0.54	12	0.08	2879.00	49924.00	29750	20231205	-9.08	21600	20240404	25.23	28500	-5.09	20240528	21600	25.23	20240404	29750	-9.08	20231205	21600	25.23	20240404	0.50	N	005090	5000	733 억	529562	N	N	6	N	N
95	20240814	110200	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	27050	200	2	0.74	299408200	11032	60.96	27000	27300	26900	34900	18800	26850	27139.97	3.68	4037	27716	27282	26966	26532	26216	27125	26375	734	8050	5000	20400	50	1	14409333	3898	9.40	0.54	12	0.08	2879.00	49924.00	29750	20231205	-9.08	21600	20240404	25.23	28500	-5.09	20240528	21600	25.23	20240404	29750	-9.08	20231205	21600	25.23	20240404	0.50	N	005090	5000	733 억	529562	N	N	6	N	N
96	20240814	100159	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	27250	400	2	1.49	225561050	8310	45.92	27000	27300	26900	34900	18800	26850	27143.33	3.68	3428	27716	27282	26966	26532	26216	27125	26375	734	8050	5000	20400	50	1	14409333	3927	9.47	0.55	12	0.06	2879.00	49924.00	29750	20231205	-8.40	21600	20240404	26.16	28500	-4.39	20240528	21600	26.16	20240404	29750	-8.40	20231205	21600	26.16	20240404	0.50	N	005090	5000	733 억	529562	N	N	6	N	N
97	20240814	090217	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	26950	100	2	0.37	350950	13	0.07	27000	27050	26950	34900	18800	26850	26996.15	3.68	3	27716	27282	26966	26532	26216	27125	26375	734	8050	5000	20400	50	1	14409333	3883	9.36	0.54	12	0.00	2879.00	49924.00	29750	20231205	-9.41	21600	20240404	24.77	28500	-5.44	20240528	21600	24.77	20240404	29750	-9.41	20231205	21600	24.77	20240404	0.50	N	005090	5000	733 억	529562	N	N	6	N	N
98	20240813	160159	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	26850	-150	5	-0.56	484953450	18096	65.76	27050	27400	26650	35100	18900	27000	26798.90	3.69	-1019	28100	27550	27200	26650	26300	27450	26550	734	8100	5000	20520	50	1	14409333	3869	9.33	0.54	12	0.13	2879.00	49924.00	29750	20231205	-9.75	21600	20240404	24.31	28500	-5.79	20240528	21600	24.31	20240404	29750	-9.75	20231205	21600	24.31	20240404	0.50	N	005090	5000	733 억	531041	N	N	6	N	N
99	20240813	150159	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	26800	-200	5	-0.74	435354600	16247	59.04	27050	27400	26650	35100	18900	27000	26796.00	3.69	-1285	28100	27550	27200	26650	26300	27450	26550	734	8100	5000	20520	50	1	14409333	3862	9.31	0.54	12	0.11	2879.00	49924.00	29750	20231205	-9.92	21600	20240404	24.07	28500	-5.96	20240528	21600	24.07	20240404	29750	-9.92	20231205	21600	24.07	20240404	0.50	N	005090	5000	733 억	531041	N	N	0	N	N
100	20240813	140158	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	26850	-150	5	-0.56	355532650	13265	48.20	27050	27400	26650	35100	18900	27000	26802.31	3.69	-1283	28100	27550	27200	26650	26300	27450	26550	734	8100	5000	20520	50	1	14409333	3869	9.33	0.54	12	0.09	2879.00	49924.00	29750	20231205	-9.75	21600	20240404	24.31	28500	-5.79	20240528	21600	24.31	20240404	29750	-9.75	20231205	21600	24.31	20240404	0.50	N	005090	5000	733 억	531041	N	N	0	N	N
101	20240813	130159	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	26800	-200	5	-0.74	324862600	12121	44.05	27050	27400	26650	35100	18900	27000	26801.63	3.69	-624	28100	27550	27200	26650	26300	27450	26550	734	8100	5000	20520	50	1	14409333	3862	9.31	0.54	12	0.08	2879.00	49924.00	29750	20231205	-9.92	21600	20240404	24.07	28500	-5.96	20240528	21600	24.07	20240404	29750	-9.92	20231205	21600	24.07	20240404	0.50	N	005090	5000	733 억	531041	N	N	0	N	N
102	20240813	120200	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	26700	-300	5	-1.11	316397450	11805	42.90	27050	27400	26650	35100	18900	27000	26801.99	3.69	-554	28100	27550	27200	26650	26300	27450	26550	734	8100	5000	20520	50	1	14409333	3847	9.27	0.53	12	0.08	2879.00	49924.00	29750	20231205	-10.25	21600	20240404	23.61	28500	-6.32	20240528	21600	23.61	20240404	29750	-10.25	20231205	21600	23.61	20240404	0.50	N	005090	5000	733 억	531041	N	N	0	N	N
103	20240813	110158	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	26750	-250	5	-0.93	259643600	9679	35.17	27050	27400	26650	35100	18900	27000	26825.46	3.69	-79	28100	27550	27200	26650	26300	27450	26550	734	8100	5000	20520	50	1	14409333	3854	9.29	0.54	12	0.07	2879.00	49924.00	29750	20231205	-10.08	21600	20240404	23.84	28500	-6.14	20240528	21600	23.84	20240404	29750	-10.08	20231205	21600	23.84	20240404	0.50	N	005090	5000	733 억	531041	N	N	0	N	N
104	20240813	100158	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	26700	-300	5	-1.11	190832300	7099	25.80	27050	27400	26650	35100	18900	27000	26881.57	3.69	-97	28100	27550	27200	26650	26300	27450	26550	734	8100	5000	20520	50	1	14409333	3847	9.27	0.53	12	0.05	2879.00	49924.00	29750	20231205	-10.25	21600	20240404	23.61	28500	-6.32	20240528	21600	23.61	20240404	29750	-10.25	20231205	21600	23.61	20240404	0.50	N	005090	5000	733 억	531041	N	N	0	N	N
105	20240813	090159	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	27050	50	2	0.19	9609650	355	1.29	27050	27400	27050	35100	18900	27000	27069.44	3.69	-184	28100	27550	27200	26650	26300	27450	26550	734	8100	5000	20520	50	1	14409333	3898	9.40	0.54	12	0.00	2879.00	49924.00	29750	20231205	-9.08	21600	20240404	25.23	28500	-5.09	20240528	21600	25.23	20240404	29750	-9.08	20231205	21600	25.23	20240404	0.50	N	005090	5000	733 억	531041	N	N	0	N	N
106	20240812	160158	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	27000	100	2	0.37	745242450	27451	69.10	27000	27750	26850	34950	18850	26900	27150.33	3.73	-5852	27433	27166	26983	26716	26533	27125	26675	734	8050	5000	20440	50	1	14409333	3891	9.38	0.54	12	0.19	2879.00	49924.00	29750	20231205	-9.24	21600	20240404	25.00	28500	-5.26	20240528	21600	25.00	20240404	29750	-9.24	20231205	21600	25.00	20240404	0.49	N	005090	5000	733 억	536841	N	N	0	N	N
107	20240812	150200	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	27100	200	2	0.74	620268600	22821	57.44	27000	27750	26850	34950	18850	26900	27179.73	3.73	-6431	27433	27166	26983	26716	26533	27125	26675	734	8050	5000	20440	50	1	14409333	3905	9.41	0.54	12	0.16	2879.00	49924.00	29750	20231205	-8.91	21600	20240404	25.46	28500	-4.91	20240528	21600	25.46	20240404	29750	-8.91	20231205	21600	25.46	20240404	0.49	N	005090	5000	733 억	536841	N	N	0	N	N
108	20240812	140159	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	27150	250	2	0.93	573135450	21079	53.06	27000	27750	26850	34950	18850	26900	27189.88	3.73	-5805	27433	27166	26983	26716	26533	27125	26675	734	8050	5000	20440	50	1	14409333	3912	9.43	0.54	12	0.15	2879.00	49924.00	29750	20231205	-8.74	21600	20240404	25.69	28500	-4.74	20240528	21600	25.69	20240404	29750	-8.74	20231205	21600	25.69	20240404	0.49	N	005090	5000	733 억	536841	N	N	0	N	N
109	20240812	130157	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	27050	150	2	0.56	526247150	19343	48.69	27000	27750	26850	34950	18850	26900	27206.08	3.73	-6049	27433	27166	26983	26716	26533	27125	26675	734	8050	5000	20440	50	1	14409333	3898	9.40	0.54	12	0.13	2879.00	49924.00	29750	20231205	-9.08	21600	20240404	25.23	28500	-5.09	20240528	21600	25.23	20240404	29750	-9.08	20231205	21600	25.23	20240404	0.49	N	005090	5000	733 억	536841	N	N	0	N	N
110	20240812	120158	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	26900	0	3	0.00	486007700	17850	44.93	27000	27750	26850	34950	18850	26900	27227.32	3.73	-5727	27433	27166	26983	26716	26533	27125	26675	734	8050	5000	20440	50	1	14409333	3876	9.34	0.54	12	0.12	2879.00	49924.00	29750	20231205	-9.58	21600	20240404	24.54	28500	-5.61	20240528	21600	24.54	20240404	29750	-9.58	20231205	21600	24.54	20240404	0.49	N	005090	5000	733 억	536841	N	N	0	N	N
111	20240812	110157	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	26900	0	3	0.00	398429500	14599	36.75	27000	27750	26900	34950	18850	26900	27291.56	3.73	-5817	27433	27166	26983	26716	26533	27125	26675	734	8050	5000	20440	50	1	14409333	3876	9.34	0.54	12	0.10	2879.00	49924.00	29750	20231205	-9.58	21600	20240404	24.54	28500	-5.61	20240528	21600	24.54	20240404	29750	-9.58	20231205	21600	24.54	20240404	0.49	N	005090	5000	733 억	536841	N	N	0	N	N
112	20240812	100157	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	27100	200	2	0.74	305247300	11149	28.06	27000	27750	27000	34950	18850	26900	27378.89	3.73	-5337	27433	27166	26983	26716	26533	27125	26675	734	8050	5000	20440	50	1	14409333	3905	9.41	0.54	12	0.08	2879.00	49924.00	29750	20231205	-8.91	21600	20240404	25.46	28500	-4.91	20240528	21600	25.46	20240404	29750	-8.91	20231205	21600	25.46	20240404	0.49	N	005090	5000	733 억	536841	N	N	0	N	N
113	20240812	090156	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	27450	550	2	2.04	26155650	957	2.41	27000	27450	27000	34950	18850	26900	27330.88	3.73	-791	27433	27166	26983	26716	26533	27125	26675	734	8050	5000	20440	50	1	14409333	3955	9.53	0.55	12	0.01	2879.00	49924.00	29750	20231205	-7.73	21600	20240404	27.08	28500	-3.68	20240528	21600	27.08	20240404	29750	-7.73	20231205	21600	27.08	20240404	0.49	N	005090	5000	733 억	536841	N	N	0	N	N
114	20240809	160156	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	26900	100	2	0.37	1073347350	39680	76.38	26900	27250	26800	34800	18800	26800	27050.44	3.71	4289	27966	27382	26866	26282	25766	27350	26250	734	8000	5000	20360	50	1	14409333	3876	9.34	0.54	12	0.28	2879.00	49924.00	29750	20231205	-9.58	21600	20240404	24.54	28500	-5.61	20240528	21600	24.54	20240404	29750	-9.58	20231205	21600	24.54	20240404	0.51	N	005090	5000	733 억	534722	N	N	0	N	N
115	20240809	150159	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	27000	200	2	0.75	927903650	34279	65.99	26900	27250	26800	34800	18800	26800	27069.16	3.71	5058	27966	27382	26866	26282	25766	27350	26250	734	8000	5000	20360	50	1	14409333	3891	9.38	0.54	12	0.24	2879.00	49924.00	29750	20231205	-9.24	21600	20240404	25.00	28500	-5.26	20240528	21600	25.00	20240404	29750	-9.24	20231205	21600	25.00	20240404	0.51	N	005090	5000	733 억	534722	N	N	0	N	N
116	20240809	140158	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	27200	400	2	1.49	849042700	31367	60.38	26900	27250	26800	34800	18800	26800	27068.02	3.71	5420	27966	27382	26866	26282	25766	27350	26250	734	8000	5000	20360	50	1	14409333	3919	9.45	0.54	12	0.22	2879.00	49924.00	29750	20231205	-8.57	21600	20240404	25.93	28500	-4.56	20240528	21600	25.93	20240404	29750	-8.57	20231205	21600	25.93	20240404	0.51	N	005090	5000	733 억	534722	N	N	0	N	N
117	20240809	130159	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	27150	350	2	1.31	692862500	25623	49.32	26900	27200	26800	34800	18800	26800	27040.65	3.71	6391	27966	27382	26866	26282	25766	27350	26250	734	8000	5000	20360	50	1	14409333	3912	9.43	0.54	12	0.18	2879.00	49924.00	29750	20231205	-8.74	21600	20240404	25.69	28500	-4.74	20240528	21600	25.69	20240404	29750	-8.74	20231205	21600	25.69	20240404	0.51	N	005090	5000	733 억	534722	N	N	0	N	N
118	20240809	120157	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	27150	350	2	1.31	540900850	20015	38.53	26900	27200	26800	34800	18800	26800	27024.77	3.71	4450	27966	27382	26866	26282	25766	27350	26250	734	8000	5000	20360	50	1	14409333	3912	9.43	0.54	12	0.14	2879.00	49924.00	29750	20231205	-8.74	21600	20240404	25.69	28500	-4.74	20240528	21600	25.69	20240404	29750	-8.74	20231205	21600	25.69	20240404	0.51	N	005090	5000	733 억	534722	N	N	0	N	N
119	20240809	110156	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	27100	300	2	1.12	359488400	13327	25.65	26900	27200	26800	34800	18800	26800	26974.44	3.71	1642	27966	27382	26866	26282	25766	27350	26250	734	8000	5000	20360	50	1	14409333	3905	9.41	0.54	12	0.09	2879.00	49924.00	29750	20231205	-8.91	21600	20240404	25.46	28500	-4.91	20240528	21600	25.46	20240404	29750	-8.91	20231205	21600	25.46	20240404	0.51	N	005090	5000	733 억	534722	N	N	0	N	N
120	20240809	100159	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	26900	100	2	0.37	180090050	6685	12.87	26900	27200	26800	34800	18800	26800	26939.42	3.71	-881	27966	27382	26866	26282	25766	27350	26250	734	8000	5000	20360	50	1	14409333	3876	9.34	0.54	12	0.05	2879.00	49924.00	29750	20231205	-9.58	21600	20240404	24.54	28500	-5.61	20240528	21600	24.54	20240404	29750	-9.58	20231205	21600	24.54	20240404	0.51	N	005090	5000	733 억	534722	N	N	0	N	N
121	20240809	090157	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	27150	350	2	1.31	15195600	562	1.08	26900	27200	26900	34800	18800	26800	27038.43	3.71	262	27966	27382	26866	26282	25766	27350	26250	734	8000	5000	20360	50	1	14409333	3912	9.43	0.54	12	0.00	2879.00	49924.00	29750	20231205	-8.74	21600	20240404	25.69	28500	-4.74	20240528	21600	25.69	20240404	29750	-8.74	20231205	21600	25.69	20240404	0.51	N	005090	5000	733 억	534722	N	N	0	N	N
122	20240808	160156	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	26800	-150	5	-0.56	1385821350	51545	88.67	26800	27450	26350	35000	18900	26950	26885.81	3.79	-7039	28083	27516	26533	25966	24983	27800	26250	734	8050	5000	20480	50	1	14409333	3862	9.31	0.54	12	0.36	2879.00	49924.00	29750	20231205	-9.92	21600	20240404	24.07	28500	-5.96	20240528	21600	24.07	20240404	29750	-9.92	20231205	21600	24.07	20240404	0.51	N	005090	5000	733 억	545822	N	N	0	N	N
123	20240808	150157	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	26850	-100	5	-0.37	1124792900	41827	71.96	26800	27450	26350	35000	18900	26950	26891.55	3.79	-3311	28083	27516	26533	25966	24983	27800	26250	734	8050	5000	20480	50	1	14409333	3869	9.33	0.54	12	0.29	2879.00	49924.00	29750	20231205	-9.75	21600	20240404	24.31	28500	-5.79	20240528	21600	24.31	20240404	29750	-9.75	20231205	21600	24.31	20240404	0.51	N	005090	5000	733 억	545822	N	N	0	N	N
124	20240808	140158	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	26700	-250	5	-0.93	1030081850	38296	65.88	26800	27450	26350	35000	18900	26950	26897.90	3.79	-3308	28083	27516	26533	25966	24983	27800	26250	734	8050	5000	20480	50	1	14409333	3847	9.27	0.53	12	0.27	2879.00	49924.00	29750	20231205	-10.25	21600	20240404	23.61	28500	-6.32	20240528	21600	23.61	20240404	29750	-10.25	20231205	21600	23.61	20240404	0.51	N	005090	5000	733 억	545822	N	N	0	N	N
125	20240808	130158	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	26950	0	3	0.00	922695400	34289	58.99	26800	27450	26350	35000	18900	26950	26909.37	3.79	-4128	28083	27516	26533	25966	24983	27800	26250	734	8050	5000	20480	50	1	14409333	3883	9.36	0.54	12	0.24	2879.00	49924.00	29750	20231205	-9.41	21600	20240404	24.77	28500	-5.44	20240528	21600	24.77	20240404	29750	-9.41	20231205	21600	24.77	20240404	0.51	N	005090	5000	733 억	545822	N	N	0	N	N
126	20240808	120159	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	27150	200	2	0.74	777023550	28922	49.75	26800	27450	26350	35000	18900	26950	26866.18	3.79	-3411	28083	27516	26533	25966	24983	27800	26250	734	8050	5000	20480	50	1	14409333	3912	9.43	0.54	12	0.20	2879.00	49924.00	29750	20231205	-8.74	21600	20240404	25.69	28500	-4.74	20240528	21600	25.69	20240404	29750	-8.74	20231205	21600	25.69	20240404	0.51	N	005090	5000	733 억	545822	N	N	0	N	N
127	20240808	110156	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	27100	150	2	0.56	584616900	21852	37.59	26800	27150	26350	35000	18900	26950	26753.47	3.79	-1097	28083	27516	26533	25966	24983	27800	26250	734	8050	5000	20480	50	1	14409333	3905	9.41	0.54	12	0.15	2879.00	49924.00	29750	20231205	-8.91	21600	20240404	25.46	28500	-4.91	20240528	21600	25.46	20240404	29750	-8.91	20231205	21600	25.46	20240404	0.51	N	005090	5000	733 억	545822	N	N	0	N	N
128	20240808	100156	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	26500	-450	5	-1.67	486243300	18180	31.28	26800	27150	26350	35000	18900	26950	26746.06	3.79	-1554	28083	27516	26533	25966	24983	27800	26250	734	8050	5000	20480	50	1	14409333	3818	9.20	0.53	12	0.13	2879.00	49924.00	29750	20231205	-10.92	21600	20240404	22.69	28500	-7.02	20240528	21600	22.69	20240404	29750	-10.92	20231205	21600	22.69	20240404	0.51	N	005090	5000	733 억	545822	N	N	0	N	N
129	20240808	090156	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	26700	-250	5	-0.93	11948500	446	0.77	26800	26850	26700	35000	18900	26950	26790.36	3.79	-167	28083	27516	26533	25966	24983	27800	26250	734	8050	5000	20480	50	1	14409333	3847	9.27	0.53	12	0.00	2879.00	49924.00	29750	20231205	-10.25	21600	20240404	23.61	28500	-6.32	20240528	21600	23.61	20240404	29750	-10.25	20231205	21600	23.61	20240404	0.51	N	005090	5000	733 억	545822	N	N	0	N	N
130	20240807	160153	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	26950	1350	2	5.27	1539127550	57873	85.34	25600	27100	25550	33250	17950	25600	26594.66	3.77	2608	26766	26182	25566	24982	24366	26475	25275	734	7650	5000	19450	50	1	14409333	3883	9.36	0.54	12	0.40	2879.00	49924.00	29750	20231205	-9.41	21600	20240404	24.77	28500	-5.44	20240528	21600	24.77	20240404	29750	-9.41	20231205	21600	24.77	20240404	0.65	N	005090	5000	733 억	543183	N	N	10	N	N
131	20240807	150155	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	26950	1350	2	5.27	1444959850	54373	80.18	25600	27100	25550	33250	17950	25600	26574.95	3.77	3078	26766	26182	25566	24982	24366	26475	25275	734	7650	5000	19450	50	1	14409333	3883	9.36	0.54	12	0.38	2879.00	49924.00	29750	20231205	-9.41	21600	20240404	24.77	28500	-5.44	20240528	21600	24.77	20240404	29750	-9.41	20231205	21600	24.77	20240404	0.65	N	005090	5000	733 억	543183	N	N	10	N	N
132	20240807	140157	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	27000	1400	2	5.47	1249942300	47131	69.50	25600	27100	25550	33250	17950	25600	26520.60	3.77	3870	26766	26182	25566	24982	24366	26475	25275	734	7650	5000	19450	50	1	14409333	3891	9.38	0.54	12	0.33	2879.00	49924.00	29750	20231205	-9.24	21600	20240404	25.00	28500	-5.26	20240528	21600	25.00	20240404	29750	-9.24	20231205	21600	25.00	20240404	0.65	N	005090	5000	733 억	543183	N	N	10	N	N
133	20240807	130156	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	26950	1350	2	5.27	962322100	36468	53.78	25600	26950	25550	33250	17950	25600	26388.12	3.77	5204	26766	26182	25566	24982	24366	26475	25275	734	7650	5000	19450	50	1	14409333	3883	9.36	0.54	12	0.25	2879.00	49924.00	29750	20231205	-9.41	21600	20240404	24.77	28500	-5.44	20240528	21600	24.77	20240404	29750	-9.41	20231205	21600	24.77	20240404	0.65	N	005090	5000	733 억	543183	N	N	10	N	N
134	20240807	120158	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	26800	1200	2	4.69	794497150	30214	44.56	25600	26800	25550	33250	17950	25600	26295.66	3.77	5078	26766	26182	25566	24982	24366	26475	25275	734	7650	5000	19450	50	1	14409333	3862	9.31	0.54	12	0.21	2879.00	49924.00	29750	20231205	-9.92	21600	20240404	24.07	28500	-5.96	20240528	21600	24.07	20240404	29750	-9.92	20231205	21600	24.07	20240404	0.65	N	005090	5000	733 억	543183	N	N	10	N	N
135	20240807	110154	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	26600	1000	2	3.91	546018200	20892	30.81	25600	26750	25550	33250	17950	25600	26135.28	3.77	2928	26766	26182	25566	24982	24366	26475	25275	734	7650	5000	19450	50	1	14409333	3833	9.24	0.53	12	0.14	2879.00	49924.00	29750	20231205	-10.59	21600	20240404	23.15	28500	-6.67	20240528	21600	23.15	20240404	29750	-10.59	20231205	21600	23.15	20240404	0.65	N	005090	5000	733 억	543183	N	N	10	N	N
136	20240807	100156	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	26100	500	2	1.95	289641250	11187	16.50	25600	26200	25550	33250	17950	25600	25890.88	3.77	869	26766	26182	25566	24982	24366	26475	25275	734	7650	5000	19450	50	1	14409333	3761	9.07	0.52	12	0.08	2879.00	49924.00	29750	20231205	-12.27	21600	20240404	20.83	28500	-8.42	20240528	21600	20.83	20240404	29750	-12.27	20231205	21600	20.83	20240404	0.65	N	005090	5000	733 억	543183	N	N	10	N	N
137	20240807	090156	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	25550	-50	5	-0.20	56212150	2190	3.23	25600	26150	25550	33250	17950	25600	25667.65	3.77	315	26766	26182	25566	24982	24366	26475	25275	734	7650	5000	19450	50	1	14409333	3682	8.87	0.51	12	0.02	2879.00	49924.00	29750	20231205	-14.12	21600	20240404	18.29	28500	-10.35	20240528	21600	18.29	20240404	29750	-14.12	20231205	21600	18.29	20240404	0.65	N	005090	5000	733 억	543183	N	N	10	N	N
138	20240806	160154	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	25600	1050	2	4.28	1732997550	67754	51.67	24950	26150	24950	31900	17200	24550	25577.77	3.68	14731	27950	26250	25000	23300	22050	25625	22675	734	7350	5000	18650	50	1	14409333	3689	8.89	0.51	12	0.47	2879.00	49924.00	29750	20231205	-13.95	21600	20240404	18.52	28500	-10.18	20240528	21600	18.52	20240404	29750	-13.95	20231205	21600	18.52	20240404	0.69	N	005090	5000	733 억	529867	N	N	10	N	N
139	20240806	150155	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	25600	1050	2	4.28	1608793950	62890	47.96	24950	26150	24950	31900	17200	24550	25581.08	3.68	12728	27950	26250	25000	23300	22050	25625	22675	734	7350	5000	18650	50	1	14409333	3689	8.89	0.51	12	0.44	2879.00	49924.00	29750	20231205	-13.95	21600	20240404	18.52	28500	-10.18	20240528	21600	18.52	20240404	29750	-13.95	20231205	21600	18.52	20240404	0.69	N	005090	5000	733 억	529867	N	N	2	N	N
140	20240806	140154	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	25450	900	2	3.67	1462629000	57166	43.59	24950	26150	24950	31900	17200	24550	25585.65	3.68	9246	27950	26250	25000	23300	22050	25625	22675	734	7350	5000	18650	50	1	14409333	3667	8.84	0.51	12	0.40	2879.00	49924.00	29750	20231205	-14.45	21600	20240404	17.82	28500	-10.70	20240528	21600	17.82	20240404	29750	-14.45	20231205	21600	17.82	20240404	0.69	N	005090	5000	733 억	529867	N	N	2	N	N
141	20240806	130154	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	25750	1200	2	4.89	1343234800	52498	40.03	24950	26150	24950	31900	17200	24550	25586.40	3.68	7684	27950	26250	25000	23300	22050	25625	22675	734	7350	5000	18650	50	1	14409333	3710	8.94	0.52	12	0.36	2879.00	49924.00	29750	20231205	-13.45	21600	20240404	19.21	28500	-9.65	20240528	21600	19.21	20240404	29750	-13.45	20231205	21600	19.21	20240404	0.69	N	005090	5000	733 억	529867	N	N	2	N	N
142	20240806	120156	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	25600	1050	2	4.28	1176459750	46006	35.08	24950	26150	24950	31900	17200	24550	25571.88	3.68	5022	27950	26250	25000	23300	22050	25625	22675	734	7350	5000	18650	50	1	14409333	3689	8.89	0.51	12	0.32	2879.00	49924.00	29750	20231205	-13.95	21600	20240404	18.52	28500	-10.18	20240528	21600	18.52	20240404	29750	-13.95	20231205	21600	18.52	20240404	0.69	N	005090	5000	733 억	529867	N	N	2	N	N
143	20240806	110155	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	25550	1000	2	4.07	1026142600	40112	30.59	24950	26150	24950	31900	17200	24550	25581.94	3.68	3581	27950	26250	25000	23300	22050	25625	22675	734	7350	5000	18650	50	1	14409333	3682	8.87	0.51	12	0.28	2879.00	49924.00	29750	20231205	-14.12	21600	20240404	18.29	28500	-10.35	20240528	21600	18.29	20240404	29750	-14.12	20231205	21600	18.29	20240404	0.69	N	005090	5000	733 억	529867	N	N	2	N	N
144	20240806	100155	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	25950	1400	2	5.70	534688250	20965	15.99	24950	25950	24950	31900	17200	24550	25503.85	3.68	5196	27950	26250	25000	23300	22050	25625	22675	734	7350	5000	18650	50	1	14409333	3739	9.01	0.52	12	0.15	2879.00	49924.00	29750	20231205	-12.77	21600	20240404	20.14	28500	-8.95	20240528	21600	20.14	20240404	29750	-12.77	20231205	21600	20.14	20240404	0.69	N	005090	5000	733 억	529867	N	N	2	N	N
145	20240806	090154	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	25500	950	2	3.87	39092150	1550	1.18	24950	25800	24950	31900	17200	24550	25220.74	3.68	-125	27950	26250	25000	23300	22050	25625	22675	734	7350	5000	18650	50	1	14409333	3674	8.86	0.51	12	0.01	2879.00	49924.00	29750	20231205	-14.29	21600	20240404	18.06	28500	-10.53	20240528	21600	18.06	20240404	29750	-14.29	20231205	21600	18.06	20240404	0.69	N	005090	5000	733 억	529867	N	N	2	N	N
146	20240805	160154	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	24550	-2100	5	-7.88	3332632550	130637	252.45	26650	26700	23750	34600	18700	26650	25513.97	3.54	19468	28250	27450	26900	26100	25550	27175	25825	734	7950	5000	20250	50	1	14409333	3537	8.53	0.49	12	0.91	2879.00	49924.00	29750	20231205	-17.48	21600	20240404	13.66	28500	-13.86	20240528	21600	13.66	20240404	29750	-17.48	20231205	21600	13.66	20240404	0.67	N	005090	5000	733 억	509929	N	N	2	N	N
147	20240805	150153	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	24750	-1900	5	-7.13	2986464300	116578	225.28	26650	26700	23750	34600	18700	26650	25617.73	3.54	15803	28250	27450	26900	26100	25550	27175	25825	734	7950	5000	20250	50	1	14409333	3566	8.60	0.50	12	0.81	2879.00	49924.00	29750	20231205	-16.81	21600	20240404	14.58	28500	-13.16	20240528	21600	14.58	20240404	29750	-16.81	20231205	21600	14.58	20240404	0.67	N	005090	5000	733 억	509929	N	N	9	N	N
148	20240805	140154	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	25250	-1400	5	-5.25	2311828050	89216	172.41	26650	26700	25150	34600	18700	26650	25912.70	3.54	7433	28250	27450	26900	26100	25550	27175	25825	734	7950	5000	20250	50	1	14409333	3638	8.77	0.51	12	0.62	2879.00	49924.00	29750	20231205	-15.13	21600	20240404	16.90	28500	-11.40	20240528	21600	16.90	20240404	29750	-15.13	20231205	21600	16.90	20240404	0.67	N	005090	5000	733 억	509929	N	N	9	N	N
149	20240805	130153	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	25450	-1200	5	-4.50	1932201450	74223	143.43	26650	26700	25400	34600	18700	26650	26032.37	3.54	3592	28250	27450	26900	26100	25550	27175	25825	734	7950	5000	20250	50	1	14409333	3667	8.84	0.51	12	0.52	2879.00	49924.00	29750	20231205	-14.45	21600	20240404	17.82	28500	-10.70	20240528	21600	17.82	20240404	29750	-14.45	20231205	21600	17.82	20240404	0.67	N	005090	5000	733 억	509929	N	N	9	N	N
150	20240805	120153	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	25750	-900	5	-3.38	1647936500	63132	122.00	26650	26700	25600	34600	18700	26650	26103.02	3.54	3158	28250	27450	26900	26100	25550	27175	25825	734	7950	5000	20250	50	1	14409333	3710	8.94	0.52	12	0.44	2879.00	49924.00	29750	20231205	-13.45	21600	20240404	19.21	28500	-9.65	20240528	21600	19.21	20240404	29750	-13.45	20231205	21600	19.21	20240404	0.67	N	005090	5000	733 억	509929	N	N	9	N	N
151	20240805	110156	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	26100	-550	5	-2.06	1365916950	52207	100.89	26650	26700	25600	34600	18700	26650	26163.47	3.54	1510	28250	27450	26900	26100	25550	27175	25825	734	7950	5000	20250	50	1	14409333	3761	9.07	0.52	12	0.36	2879.00	49924.00	29750	20231205	-12.27	21600	20240404	20.83	28500	-8.42	20240528	21600	20.83	20240404	29750	-12.27	20231205	21600	20.83	20240404	0.67	N	005090	5000	733 억	509929	N	N	9	N	N
152	20240805	100154	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	25800	-850	5	-3.19	1058755450	40350	77.98	26650	26700	25600	34600	18700	26650	26239.28	3.54	-450	28250	27450	26900	26100	25550	27175	25825	734	7950	5000	20250	50	1	14409333	3718	8.96	0.52	12	0.28	2879.00	49924.00	29750	20231205	-13.28	21600	20240404	19.44	28500	-9.47	20240528	21600	19.44	20240404	29750	-13.28	20231205	21600	19.44	20240404	0.67	N	005090	5000	733 억	509929	N	N	9	N	N
153	20240805	090153	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	26600	-50	5	-0.19	114300150	4301	8.31	26650	26700	26350	34600	18700	26650	26575.23	3.54	-602	28250	27450	26900	26100	25550	27175	25825	734	7950	5000	20250	50	1	14409333	3833	9.24	0.53	12	0.03	2879.00	49924.00	29750	20231205	-10.59	21600	20240404	23.15	28500	-6.67	20240528	21600	23.15	20240404	29750	-10.59	20231205	21600	23.15	20240404	0.67	N	005090	5000	733 억	509929	N	N	9	N	N
154	20240802	160152	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	26650	-900	5	-3.27	1388358650	51600	105.47	27300	27700	26350	35800	19300	27550	26906.19	3.54	369	28316	27932	27516	27132	26716	28125	27325	734	8250	5000	20930	50	1	14409333	3840	9.26	0.53	12	0.36	2879.00	49924.00	29750	20231205	-10.42	21600	20240404	23.38	28500	-6.49	20240528	21600	23.38	20240404	29750	-10.42	20231205	21600	23.38	20240404	0.67	N	005090	5000	733 억	509779	N	N	9	N	N
155	20240802	150150	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	26600	-950	5	-3.45	1208192950	44806	91.59	27300	27700	26450	35800	19300	27550	26964.98	3.54	576	28316	27932	27516	27132	26716	28125	27325	734	8250	5000	20930	50	1	14409333	3833	9.24	0.53	12	0.31	2879.00	49924.00	29750	20231205	-10.59	21600	20240404	23.15	28500	-6.67	20240528	21600	23.15	20240404	29750	-10.59	20231205	21600	23.15	20240404	0.67	N	005090	5000	733 억	509779	N	N	0	N	N
156	20240802	140152	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	26750	-800	5	-2.90	967514850	35760	73.10	27300	27700	26700	35800	19300	27550	27055.78	3.54	1192	28316	27932	27516	27132	26716	28125	27325	734	8250	5000	20930	50	1	14409333	3854	9.29	0.54	12	0.25	2879.00	49924.00	29750	20231205	-10.08	21600	20240404	23.84	28500	-6.14	20240528	21600	23.84	20240404	29750	-10.08	20231205	21600	23.84	20240404	0.67	N	005090	5000	733 억	509779	N	N	0	N	N
157	20240802	130152	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	27000	-550	5	-2.00	811517150	29941	61.20	27300	27700	26750	35800	19300	27550	27103.88	3.54	2702	28316	27932	27516	27132	26716	28125	27325	734	8250	5000	20930	50	1	14409333	3891	9.38	0.54	12	0.21	2879.00	49924.00	29750	20231205	-9.24	21600	20240404	25.00	28500	-5.26	20240528	21600	25.00	20240404	29750	-9.24	20231205	21600	25.00	20240404	0.67	N	005090	5000	733 억	509779	N	N	0	N	N
158	20240802	120153	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	26900	-650	5	-2.36	751708350	27722	56.67	27300	27700	26750	35800	19300	27550	27115.95	3.54	2875	28316	27932	27516	27132	26716	28125	27325	734	8250	5000	20930	50	1	14409333	3876	9.34	0.54	12	0.19	2879.00	49924.00	29750	20231205	-9.58	21600	20240404	24.54	28500	-5.61	20240528	21600	24.54	20240404	29750	-9.58	20231205	21600	24.54	20240404	0.67	N	005090	5000	733 억	509779	N	N	0	N	N
159	20240802	110153	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	27050	-500	5	-1.81	558121850	20530	41.96	27300	27700	26900	35800	19300	27550	27185.67	3.54	3994	28316	27932	27516	27132	26716	28125	27325	734	8250	5000	20930	50	1	14409333	3898	9.40	0.54	12	0.14	2879.00	49924.00	29750	20231205	-9.08	21600	20240404	25.23	28500	-5.09	20240528	21600	25.23	20240404	29750	-9.08	20231205	21600	25.23	20240404	0.67	N	005090	5000	733 억	509779	N	N	0	N	N
160	20240802	100151	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	27100	-450	5	-1.63	433583550	15925	32.55	27300	27700	27000	35800	19300	27550	27226.60	3.54	3835	28316	27932	27516	27132	26716	28125	27325	734	8250	5000	20930	50	1	14409333	3905	9.41	0.54	12	0.11	2879.00	49924.00	29750	20231205	-8.91	21600	20240404	25.46	28500	-4.91	20240528	21600	25.46	20240404	29750	-8.91	20231205	21600	25.46	20240404	0.67	N	005090	5000	733 억	509779	N	N	0	N	N
161	20240802	090154	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	27150	-400	5	-1.45	14102200	519	1.06	27300	27300	27000	35800	19300	27550	27171.87	3.54	-224	28316	27932	27516	27132	26716	28125	27325	734	8250	5000	20930	50	1	14409333	3912	9.43	0.54	12	0.00	2879.00	49924.00	29750	20231205	-8.74	21600	20240404	25.69	28500	-4.74	20240528	21600	25.69	20240404	29750	-8.74	20231205	21600	25.69	20240404	0.67	N	005090	5000	733 억	509779	N	N	0	N	N
162	20240801	160151	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	27550	450	2	1.66	1348261200	48880	220.96	27300	27900	27100	35200	19000	27100	27583.10	3.50	5726	27700	27400	27100	26800	26500	27250	26650	734	8100	5000	20590	50	1	14409333	3970	9.57	0.55	12	0.34	2879.00	49924.00	29750	20231205	-7.39	21600	20240404	27.55	28500	-3.33	20240528	21600	27.55	20240404	29750	-7.39	20231205	21600	27.55	20240404	0.68	N	005090	5000	733 억	504050	N	N	0	N	N
163	20240801	150153	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	27550	450	2	1.66	1231970050	44660	201.88	27300	27900	27100	35200	19000	27100	27585.54	3.50	7582	27700	27400	27100	26800	26500	27250	26650	734	8100	5000	20590	50	1	14409333	3970	9.57	0.55	12	0.31	2879.00	49924.00	29750	20231205	-7.39	21600	20240404	27.55	28500	-3.33	20240528	21600	27.55	20240404	29750	-7.39	20231205	21600	27.55	20240404	0.68	N	005090	5000	733 억	504050	N	N	0	N	N
164	20240801	140153	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	27550	450	2	1.66	1170123050	42418	191.75	27300	27900	27100	35200	19000	27100	27585.53	3.50	8691	27700	27400	27100	26800	26500	27250	26650	734	8100	5000	20590	50	1	14409333	3970	9.57	0.55	12	0.29	2879.00	49924.00	29750	20231205	-7.39	21600	20240404	27.55	28500	-3.33	20240528	21600	27.55	20240404	29750	-7.39	20231205	21600	27.55	20240404	0.68	N	005090	5000	733 억	504050	N	N	0	N	N
165	20240801	130152	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	27750	650	2	2.40	1111368750	40293	182.14	27300	27900	27100	35200	19000	27100	27582.18	3.50	8554	27700	27400	27100	26800	26500	27250	26650	734	8100	5000	20590	50	1	14409333	3999	9.64	0.56	12	0.28	2879.00	49924.00	29750	20231205	-6.72	21600	20240404	28.47	28500	-2.63	20240528	21600	28.47	20240404	29750	-6.72	20231205	21600	28.47	20240404	0.68	N	005090	5000	733 억	504050	N	N	0	N	N
166	20240801	120152	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	27750	650	2	2.40	839292150	30506	137.90	27300	27800	27100	35200	19000	27100	27512.36	3.50	8092	27700	27400	27100	26800	26500	27250	26650	734	8100	5000	20590	50	1	14409333	3999	9.64	0.56	12	0.21	2879.00	49924.00	29750	20231205	-6.72	21600	20240404	28.47	28500	-2.63	20240528	21600	28.47	20240404	29750	-6.72	20231205	21600	28.47	20240404	0.68	N	005090	5000	733 억	504050	N	N	0	N	N
167	20240801	110152	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	27600	500	2	1.85	687223500	25012	113.06	27300	27800	27100	35200	19000	27100	27475.75	3.50	7017	27700	27400	27100	26800	26500	27250	26650	734	8100	5000	20590	50	1	14409333	3977	9.59	0.55	12	0.17	2879.00	49924.00	29750	20231205	-7.23	21600	20240404	27.78	28500	-3.16	20240528	21600	27.78	20240404	29750	-7.23	20231205	21600	27.78	20240404	0.68	N	005090	5000	733 억	504050	N	N	0	N	N
168	20240801	100152	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	27400	300	2	1.11	412157550	15056	68.06	27300	27600	27100	35200	19000	27100	27374.97	3.50	2947	27700	27400	27100	26800	26500	27250	26650	734	8100	5000	20590	50	1	14409333	3948	9.52	0.55	12	0.10	2879.00	49924.00	29750	20231205	-7.90	21600	20240404	26.85	28500	-3.86	20240528	21600	26.85	20240404	29750	-7.90	20231205	21600	26.85	20240404	0.68	N	005090	5000	733 억	504050	N	N	0	N	N
169	20240801	090150	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	27100	0	3	0.00	67147100	2461	11.12	27300	27300	27100	35200	19000	27100	27284.48	3.50	-835	27700	27400	27100	26800	26500	27250	26650	734	8100	5000	20590	50	1	14409333	3905	9.41	0.54	12	0.02	2879.00	49924.00	29750	20231205	-8.91	21600	20240404	25.46	28500	-4.91	20240528	21600	25.46	20240404	29750	-8.91	20231205	21600	25.46	20240404	0.68	N	005090	5000	733 억	504050	N	N	0	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History