KissMeData/017390/price/prices-20240701.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

83 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240731	160329	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	55700	100	2	0.18	281412000	5054	194.01	55700	56000	55400	72200	39000	55600	55681.04	1.93	1029	55933	55766	55633	55466	55333	55700	55400	350	16600	5000	40030	100	1	5000000	2785	13.82	0.25	12	0.10	4029.00	221474.00	75500	20230810	-26.23	55100	20240725	1.09	64500	-13.64	20240104	55100	1.09	20240725	75500	-26.23	20230810	55100	1.09	20240725	0.01	N	017390	5000	350 억	96459	N	N	5	N	N
3	20240731	150331	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	55700	100	2	0.18	233339700	4191	160.88	55700	56000	55400	72200	39000	55600	55676.38	1.93	865	55933	55766	55633	55466	55333	55700	55400	350	16600	5000	40030	100	1	5000000	2785	13.82	0.25	12	0.08	4029.00	221474.00	75500	20230810	-26.23	55100	20240725	1.09	64500	-13.64	20240104	55100	1.09	20240725	75500	-26.23	20230810	55100	1.09	20240725	0.01	N	017390	5000	350 억	96459	N	N	20	N	N
4	20240731	140333	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	55500	-100	5	-0.18	100363700	1808	69.40	55700	55700	55400	72200	39000	55600	55510.90	1.93	26	55933	55766	55633	55466	55333	55700	55400	350	16600	5000	40030	100	1	5000000	2775	13.78	0.25	12	0.04	4029.00	221474.00	75500	20230810	-26.49	55100	20240725	0.73	64500	-13.95	20240104	55100	0.73	20240725	75500	-26.49	20230810	55100	0.73	20240725	0.01	N	017390	5000	350 억	96459	N	N	20	N	N
5	20240731	130331	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	55600	0	3	0.00	95754000	1725	66.22	55700	55700	55400	72200	39000	55600	55509.57	1.93	20	55933	55766	55633	55466	55333	55700	55400	350	16600	5000	40030	100	1	5000000	2780	13.80	0.25	12	0.03	4029.00	221474.00	75500	20230810	-26.36	55100	20240725	0.91	64500	-13.80	20240104	55100	0.91	20240725	75500	-26.36	20230810	55100	0.91	20240725	0.01	N	017390	5000	350 억	96459	N	N	20	N	N
6	20240731	120333	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	55500	-100	5	-0.18	88254700	1590	61.04	55700	55700	55400	72200	39000	55600	55506.10	1.93	-4	55933	55766	55633	55466	55333	55700	55400	350	16600	5000	40030	100	1	5000000	2775	13.78	0.25	12	0.03	4029.00	221474.00	75500	20230810	-26.49	55100	20240725	0.73	64500	-13.95	20240104	55100	0.73	20240725	75500	-26.49	20230810	55100	0.73	20240725	0.01	N	017390	5000	350 억	96459	N	N	20	N	N
7	20240731	110331	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	55400	-200	5	-0.36	79263500	1428	54.82	55700	55700	55400	72200	39000	55600	55506.65	1.93	-11	55933	55766	55633	55466	55333	55700	55400	350	16600	5000	40030	100	1	5000000	2770	13.75	0.25	12	0.03	4029.00	221474.00	75500	20230810	-26.62	55100	20240725	0.54	64500	-14.11	20240104	55100	0.54	20240725	75500	-26.62	20230810	55100	0.54	20240725	0.01	N	017390	5000	350 억	96459	N	N	20	N	N
8	20240731	100331	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	55700	100	2	0.18	16634400	299	11.48	55700	55700	55400	72200	39000	55600	55633.44	1.93	-15	55933	55766	55633	55466	55333	55700	55400	350	16600	5000	40030	100	1	5000000	2785	13.82	0.25	12	0.01	4029.00	221474.00	75500	20230810	-26.23	55100	20240725	1.09	64500	-13.64	20240104	55100	1.09	20240725	75500	-26.23	20230810	55100	1.09	20240725	0.01	N	017390	5000	350 억	96459	N	N	20	N	N
9	20240731	090326	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	55700	100	2	0.18	55700	1	0.04	55700	55700	55700	72200	39000	55600	55700.00	1.93	0	55933	55766	55633	55466	55333	55700	55400	350	16600	5000	40030	100	1	5000000	2785	13.82	0.25	12	0.00	4029.00	221474.00	75500	20230810	-26.23	55100	20240725	1.09	64500	-13.64	20240104	55100	1.09	20240725	75500	-26.23	20230810	55100	1.09	20240725	0.01	N	017390	5000	350 억	96459	N	N	20	N	N
10	20240730	160321	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	55600	-100	5	-0.18	144000100	2589	120.87	55700	55800	55500	72400	39000	55700	55619.98	1.92	183	56033	55866	55633	55466	55233	55900	55500	350	16700	5000	40100	100	1	5000000	2780	13.80	0.25	12	0.05	4029.00	221474.00	75500	20230810	-26.36	55100	20240725	0.91	64500	-13.80	20240104	55100	0.91	20240725	75500	-26.36	20230810	55100	0.91	20240725	0.01	N	017390	5000	350 억	96239	N	N	20	N	N
11	20240730	150327	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	55600	-100	5	-0.18	135272300	2432	113.54	55700	55800	55500	72400	39000	55700	55621.83	1.92	138	56033	55866	55633	55466	55233	55900	55500	350	16700	5000	40100	100	1	5000000	2780	13.80	0.25	12	0.05	4029.00	221474.00	75500	20230810	-26.36	55100	20240725	0.91	64500	-13.80	20240104	55100	0.91	20240725	75500	-26.36	20230810	55100	0.91	20240725	0.01	N	017390	5000	350 억	96239	N	N	0	N	N
12	20240730	140322	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	55600	-100	5	-0.18	121985600	2193	102.38	55700	55800	55500	72400	39000	55700	55624.99	1.92	52	56033	55866	55633	55466	55233	55900	55500	350	16700	5000	40100	100	1	5000000	2780	13.80	0.25	12	0.04	4029.00	221474.00	75500	20230810	-26.36	55100	20240725	0.91	64500	-13.80	20240104	55100	0.91	20240725	75500	-26.36	20230810	55100	0.91	20240725	0.01	N	017390	5000	350 억	96239	N	N	0	N	N
13	20240730	130327	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	55500	-200	5	-0.36	115873700	2083	97.25	55700	55800	55500	72400	39000	55700	55628.28	1.92	7	56033	55866	55633	55466	55233	55900	55500	350	16700	5000	40100	100	1	5000000	2775	13.78	0.25	12	0.04	4029.00	221474.00	75500	20230810	-26.49	55100	20240725	0.73	64500	-13.95	20240104	55100	0.73	20240725	75500	-26.49	20230810	55100	0.73	20240725	0.01	N	017390	5000	350 억	96239	N	N	0	N	N
14	20240730	120326	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	55600	-100	5	-0.18	83608200	1503	70.17	55700	55800	55500	72400	39000	55700	55627.54	1.92	-72	56033	55866	55633	55466	55233	55900	55500	350	16700	5000	40100	100	1	5000000	2780	13.80	0.25	12	0.03	4029.00	221474.00	75500	20230810	-26.36	55100	20240725	0.91	64500	-13.80	20240104	55100	0.91	20240725	75500	-26.36	20230810	55100	0.91	20240725	0.01	N	017390	5000	350 억	96239	N	N	0	N	N
15	20240730	110327	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	55600	-100	5	-0.18	79434100	1428	66.67	55700	55800	55500	72400	39000	55700	55626.12	1.92	-94	56033	55866	55633	55466	55233	55900	55500	350	16700	5000	40100	100	1	5000000	2780	13.80	0.25	12	0.03	4029.00	221474.00	75500	20230810	-26.36	55100	20240725	0.91	64500	-13.80	20240104	55100	0.91	20240725	75500	-26.36	20230810	55100	0.91	20240725	0.01	N	017390	5000	350 억	96239	N	N	0	N	N
16	20240730	100328	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	55600	-100	5	-0.18	64052900	1151	53.73	55700	55800	55500	72400	39000	55700	55649.78	1.92	-82	56033	55866	55633	55466	55233	55900	55500	350	16700	5000	40100	100	1	5000000	2780	13.80	0.25	12	0.02	4029.00	221474.00	75500	20230810	-26.36	55100	20240725	0.91	64500	-13.80	20240104	55100	0.91	20240725	75500	-26.36	20230810	55100	0.91	20240725	0.01	N	017390	5000	350 억	96239	N	N	0	N	N
17	20240730	090327	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	55700	0	3	0.00	891200	16	0.75	55700	55700	55700	72400	39000	55700	55700.00	1.92	0	56033	55866	55633	55466	55233	55900	55500	350	16700	5000	40100	100	1	5000000	2785	13.82	0.25	12	0.00	4029.00	221474.00	75500	20230810	-26.23	55100	20240725	1.09	64500	-13.64	20240104	55100	1.09	20240725	75500	-26.23	20230810	55100	1.09	20240725	0.01	N	017390	5000	350 억	96239	N	N	0	N	N
18	20240729	160325	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	55700	200	2	0.36	118595500	2134	104.51	55700	55800	55400	72100	38900	55500	55573.62	1.93	-131	56033	55766	55433	55166	54833	55900	55300	350	16600	5000	39960	100	1	5000000	2785	13.82	0.25	12	0.04	4029.00	221474.00	75500	20230810	-26.23	55100	20240725	1.09	64500	-13.64	20240104	55100	1.09	20240725	75500	-26.23	20230810	55100	1.09	20240725	0.01	N	017390	5000	350 억	96370	N	N	0	N	N
19	20240729	150325	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	55600	100	2	0.18	111199100	2001	97.99	55700	55800	55400	72100	38900	55500	55571.76	1.93	-122	56033	55766	55433	55166	54833	55900	55300	350	16600	5000	39960	100	1	5000000	2780	13.80	0.25	12	0.04	4029.00	221474.00	75500	20230810	-26.36	55100	20240725	0.91	64500	-13.80	20240104	55100	0.91	20240725	75500	-26.36	20230810	55100	0.91	20240725	0.01	N	017390	5000	350 억	96370	N	N	0	N	N
20	20240729	140327	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	55700	200	2	0.36	94440100	1700	83.25	55700	55700	55400	72100	38900	55500	55553.00	1.93	-104	56033	55766	55433	55166	54833	55900	55300	350	16600	5000	39960	100	1	5000000	2785	13.82	0.25	12	0.03	4029.00	221474.00	75500	20230810	-26.23	55100	20240725	1.09	64500	-13.64	20240104	55100	1.09	20240725	75500	-26.23	20230810	55100	1.09	20240725	0.01	N	017390	5000	350 억	96370	N	N	0	N	N
21	20240729	130332	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	55600	100	2	0.18	78693500	1417	69.39	55700	55700	55400	72100	38900	55500	55535.29	1.93	-85	56033	55766	55433	55166	54833	55900	55300	350	16600	5000	39960	100	1	5000000	2780	13.80	0.25	12	0.03	4029.00	221474.00	75500	20230810	-26.36	55100	20240725	0.91	64500	-13.80	20240104	55100	0.91	20240725	75500	-26.36	20230810	55100	0.91	20240725	0.01	N	017390	5000	350 억	96370	N	N	0	N	N
22	20240729	120325	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	55500	0	3	0.00	76523500	1378	67.48	55700	55700	55400	72100	38900	55500	55532.29	1.93	-84	56033	55766	55433	55166	54833	55900	55300	350	16600	5000	39960	100	1	5000000	2775	13.78	0.25	12	0.03	4029.00	221474.00	75500	20230810	-26.49	55100	20240725	0.73	64500	-13.95	20240104	55100	0.73	20240725	75500	-26.49	20230810	55100	0.73	20240725	0.01	N	017390	5000	350 억	96370	N	N	0	N	N
23	20240729	110326	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	55600	100	2	0.18	42034100	757	37.07	55700	55700	55400	72100	38900	55500	55527.21	1.93	-47	56033	55766	55433	55166	54833	55900	55300	350	16600	5000	39960	100	1	5000000	2780	13.80	0.25	12	0.02	4029.00	221474.00	75500	20230810	-26.36	55100	20240725	0.91	64500	-13.80	20240104	55100	0.91	20240725	75500	-26.36	20230810	55100	0.91	20240725	0.01	N	017390	5000	350 억	96370	N	N	0	N	N
24	20240729	100325	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	55600	100	2	0.18	25696200	463	22.67	55700	55700	55400	72100	38900	55500	55499.35	1.93	-29	56033	55766	55433	55166	54833	55900	55300	350	16600	5000	39960	100	1	5000000	2780	13.80	0.25	12	0.01	4029.00	221474.00	75500	20230810	-26.36	55100	20240725	0.91	64500	-13.80	20240104	55100	0.91	20240725	75500	-26.36	20230810	55100	0.91	20240725	0.01	N	017390	5000	350 억	96370	N	N	0	N	N
25	20240729	090324	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	55500	0	3	0.00	778200	14	0.69	55700	55700	55500	72100	38900	55500	55585.71	1.93	-2	56033	55766	55433	55166	54833	55900	55300	350	16600	5000	39960	100	1	5000000	2775	13.78	0.25	12	0.00	4029.00	221474.00	75500	20230810	-26.49	55100	20240725	0.73	64500	-13.95	20240104	55100	0.73	20240725	75500	-26.49	20230810	55100	0.73	20240725	0.01	N	017390	5000	350 억	96370	N	N	0	N	N
26	20240726	160319	55	60.00	KOSPI	신저가	전기.가스업	N	N	N	Y	60	N	55500	200	2	0.36	112255200	2030	40.37	55300	55700	55100	71800	38800	55300	55297.63	1.93	-224	55700	55500	55300	55100	54900	55500	55100	350	16500	5000	39810	100	1	5000000	2775	13.78	0.25	12	0.04	4029.00	221474.00	75500	20230810	-26.49	55100	20240726	0.73	64500	-13.95	20240104	55100	0.73	20240726	75500	-26.49	20230810	55100	0.73	20240726	0.02	N	017390	5000	350 억	96594	N	N	0	N	N
27	20240726	150322	55	60.00	KOSPI	신저가	전기.가스업	N	N	N	Y	60	N	55400	100	2	0.18	105501100	1908	37.94	55300	55700	55100	71800	38800	55300	55294.08	1.93	-206	55700	55500	55300	55100	54900	55500	55100	350	16500	5000	39810	100	1	5000000	2770	13.75	0.25	12	0.04	4029.00	221474.00	75500	20230810	-26.62	55100	20240726	0.54	64500	-14.11	20240104	55100	0.54	20240726	75500	-26.62	20230810	55100	0.54	20240726	0.02	N	017390	5000	350 억	96594	N	N	0	N	N
28	20240726	140324	55	60.00	KOSPI	신저가	전기.가스업	N	N	N	Y	60	N	55500	200	2	0.36	93101500	1684	33.49	55300	55700	55100	71800	38800	55300	55285.93	1.93	-199	55700	55500	55300	55100	54900	55500	55100	350	16500	5000	39810	100	1	5000000	2775	13.78	0.25	12	0.03	4029.00	221474.00	75500	20230810	-26.49	55100	20240726	0.73	64500	-13.95	20240104	55100	0.73	20240726	75500	-26.49	20230810	55100	0.73	20240726	0.02	N	017390	5000	350 억	96594	N	N	0	N	N
29	20240726	130323	55	60.00	KOSPI	신저가	전기.가스업	N	N	N	Y	60	N	55400	100	2	0.18	91108900	1648	32.77	55300	55700	55100	71800	38800	55300	55284.53	1.93	-198	55700	55500	55300	55100	54900	55500	55100	350	16500	5000	39810	100	1	5000000	2770	13.75	0.25	12	0.03	4029.00	221474.00	75500	20230810	-26.62	55100	20240726	0.54	64500	-14.11	20240104	55100	0.54	20240726	75500	-26.62	20230810	55100	0.54	20240726	0.02	N	017390	5000	350 억	96594	N	N	0	N	N
30	20240726	120323	55	60.00	KOSPI	신저가	전기.가스업	N	N	N	Y	60	N	55500	200	2	0.36	84192600	1523	30.28	55300	55700	55100	71800	38800	55300	55280.76	1.93	-192	55700	55500	55300	55100	54900	55500	55100	350	16500	5000	39810	100	1	5000000	2775	13.78	0.25	12	0.03	4029.00	221474.00	75500	20230810	-26.49	55100	20240726	0.73	64500	-13.95	20240104	55100	0.73	20240726	75500	-26.49	20230810	55100	0.73	20240726	0.02	N	017390	5000	350 억	96594	N	N	0	N	N
31	20240726	110323	55	60.00	KOSPI	신저가	전기.가스업	N	N	N	Y	60	N	55300	0	3	0.00	77258900	1398	27.80	55300	55700	55100	71800	38800	55300	55263.88	1.93	-85	55700	55500	55300	55100	54900	55500	55100	350	16500	5000	39810	100	1	5000000	2765	13.73	0.25	12	0.03	4029.00	221474.00	75500	20230810	-26.75	55100	20240726	0.36	64500	-14.26	20240104	55100	0.36	20240726	75500	-26.75	20230810	55100	0.36	20240726	0.02	N	017390	5000	350 억	96594	N	N	0	N	N
32	20240726	100324	55	60.00	KOSPI	신저가	전기.가스업	N	N	N	Y	60	N	55200	-100	5	-0.18	45631300	826	16.42	55300	55300	55100	71800	38800	55300	55243.70	1.93	-14	55700	55500	55300	55100	54900	55500	55100	350	16500	5000	39810	100	1	5000000	2760	13.70	0.25	12	0.02	4029.00	221474.00	75500	20230810	-26.89	55100	20240726	0.18	64500	-14.42	20240104	55100	0.18	20240726	75500	-26.89	20230810	55100	0.18	20240726	0.02	N	017390	5000	350 억	96594	N	N	0	N	N
33	20240726	090323	55	60.00	KOSPI	신저가	전기.가스업	N	N	N	Y	60	N	55100	-200	5	-0.36	4686700	85	1.69	55300	55300	55100	71800	38800	55300	55137.65	1.93	-3	55700	55500	55300	55100	54900	55500	55100	350	16500	5000	39810	100	1	5000000	2755	13.68	0.25	12	0.00	4029.00	221474.00	75500	20230810	-27.02	55100	20240726	0.00	64500	-14.57	20240104	55100	0.00	20240726	75500	-27.02	20230810	55100	0.00	20240726	0.02	N	017390	5000	350 억	96594	N	N	0	N	N
34	20240725	160322	55	60.00	KOSPI	신저가	전기.가스업	N	N	N	Y	60	N	55300	-300	5	-0.54	277143800	5015	167.84	55300	55500	55100	72200	39000	55600	55262.50	1.97	-1726	56066	55832	55666	55432	55266	55800	55400	350	16600	5000	40030	100	1	5000000	2765	13.73	0.25	12	0.10	4029.00	221474.00	75500	20230810	-26.75	55100	20240725	0.36	64500	-14.26	20240104	55100	0.36	20240725	75500	-26.75	20230810	55100	0.36	20240725	0.02	N	017390	5000	350 억	98321	N	N	0	N	N
35	20240725	150327	55	60.00	KOSPI	신저가	전기.가스업	N	N	N	Y	60	N	55300	-300	5	-0.54	271998000	4922	164.73	55300	55500	55100	72200	39000	55600	55261.20	1.97	-1704	56066	55832	55666	55432	55266	55800	55400	350	16600	5000	40030	100	1	5000000	2765	13.73	0.25	12	0.10	4029.00	221474.00	75500	20230810	-26.75	55100	20240725	0.36	64500	-14.26	20240104	55100	0.36	20240725	75500	-26.75	20230810	55100	0.36	20240725	0.02	N	017390	5000	350 억	98321	N	N	0	N	N
36	20240725	140324	55	60.00	KOSPI	신저가	전기.가스업	N	N	N	Y	60	N	55200	-400	5	-0.72	257133800	4653	155.72	55300	55500	55100	72200	39000	55600	55261.43	1.97	-1708	56066	55832	55666	55432	55266	55800	55400	350	16600	5000	40030	100	1	5000000	2760	13.70	0.25	12	0.09	4029.00	221474.00	75500	20230810	-26.89	55100	20240725	0.18	64500	-14.42	20240104	55100	0.18	20240725	75500	-26.89	20230810	55100	0.18	20240725	0.02	N	017390	5000	350 억	98321	N	N	0	N	N
37	20240725	130324	55	60.00	KOSPI	신저가	전기.가스업	N	N	N	Y	60	N	55300	-300	5	-0.54	237839100	4304	144.04	55300	55500	55100	72200	39000	55600	55259.46	1.97	-1694	56066	55832	55666	55432	55266	55800	55400	350	16600	5000	40030	100	1	5000000	2765	13.73	0.25	12	0.09	4029.00	221474.00	75500	20230810	-26.75	55100	20240725	0.36	64500	-14.26	20240104	55100	0.36	20240725	75500	-26.75	20230810	55100	0.36	20240725	0.02	N	017390	5000	350 억	98321	N	N	0	N	N
38	20240725	120325	55	60.00	KOSPI	신저가	전기.가스업	N	N	N	Y	60	N	55400	-200	5	-0.36	232692600	4211	140.93	55300	55500	55100	72200	39000	55600	55257.71	1.97	-1688	56066	55832	55666	55432	55266	55800	55400	350	16600	5000	40030	100	1	5000000	2770	13.75	0.25	12	0.08	4029.00	221474.00	75500	20230810	-26.62	55100	20240725	0.54	64500	-14.11	20240104	55100	0.54	20240725	75500	-26.62	20230810	55100	0.54	20240725	0.02	N	017390	5000	350 억	98321	N	N	0	N	N
39	20240725	110322	55	60.00	KOSPI	신저가	전기.가스업	N	N	N	Y	60	N	55300	-300	5	-0.54	211723500	3832	128.25	55300	55500	55100	72200	39000	55600	55250.80	1.97	-1671	56066	55832	55666	55432	55266	55800	55400	350	16600	5000	40030	100	1	5000000	2765	13.73	0.25	12	0.08	4029.00	221474.00	75500	20230810	-26.75	55100	20240725	0.36	64500	-14.26	20240104	55100	0.36	20240725	75500	-26.75	20230810	55100	0.36	20240725	0.02	N	017390	5000	350 억	98321	N	N	0	N	N
40	20240725	100323	55	60.00	KOSPI	신저가	전기.가스업	N	N	N	Y	60	N	55200	-400	5	-0.72	162371000	2938	98.33	55300	55500	55100	72200	39000	55600	55265.03	1.97	-1011	56066	55832	55666	55432	55266	55800	55400	350	16600	5000	40030	100	1	5000000	2760	13.70	0.25	12	0.06	4029.00	221474.00	75500	20230810	-26.89	55100	20240725	0.18	64500	-14.42	20240104	55100	0.18	20240725	75500	-26.89	20230810	55100	0.18	20240725	0.02	N	017390	5000	350 억	98321	N	N	0	N	N
41	20240725	090323	55	60.00	KOSPI	신저가	전기.가스업	N	N	N	Y	60	N	55500	-100	5	-0.18	55245000	999	33.43	55300	55500	55200	72200	39000	55600	55298.19	1.97	-284	56066	55832	55666	55432	55266	55800	55400	350	16600	5000	40030	100	1	5000000	2775	13.78	0.25	12	0.02	4029.00	221474.00	75500	20230810	-26.49	55200	20240725	0.54	64500	-13.95	20240104	55200	0.54	20240725	75500	-26.49	20230810	55200	0.54	20240725	0.02	N	017390	5000	350 억	98321	N	N	0	N	N
42	20240724	160320	55	60.00	KOSPI	신저가	전기.가스업	N	N	N	Y	60	N	55600	0	3	0.00	165113500	2966	69.59	55600	55900	55500	72200	39000	55600	55668.75	1.97	-234	56200	55900	55700	55400	55200	55800	55300	350	16600	5000	40030	100	1	5000000	2780	13.80	0.25	12	0.06	4029.00	221474.00	75500	20230810	-26.36	55500	20240724	0.18	64500	-13.80	20240104	55500	0.18	20240724	75500	-26.36	20230810	55500	0.18	20240724	0.02	N	017390	5000	350 억	98569	N	N	1	N	N
43	20240724	150324	55	60.00	KOSPI	신저가	전기.가스업	N	N	N	Y	60	N	55700	100	2	0.18	153548100	2758	64.71	55600	55900	55500	72200	39000	55600	55673.71	1.97	-166	56200	55900	55700	55400	55200	55800	55300	350	16600	5000	40030	100	1	5000000	2785	13.82	0.25	12	0.06	4029.00	221474.00	75500	20230810	-26.23	55500	20240724	0.36	64500	-13.64	20240104	55500	0.36	20240724	75500	-26.23	20230810	55500	0.36	20240724	0.02	N	017390	5000	350 억	98569	N	N	1	N	N
44	20240724	140325	55	60.00	KOSPI	신저가	전기.가스업	N	N	N	Y	60	N	55600	0	3	0.00	133625600	2400	56.31	55600	55900	55500	72200	39000	55600	55677.33	1.97	81	56200	55900	55700	55400	55200	55800	55300	350	16600	5000	40030	100	1	5000000	2780	13.80	0.25	12	0.05	4029.00	221474.00	75500	20230810	-26.36	55500	20240724	0.18	64500	-13.80	20240104	55500	0.18	20240724	75500	-26.36	20230810	55500	0.18	20240724	0.02	N	017390	5000	350 억	98569	N	N	1	N	N
45	20240724	130322	55	60.00	KOSPI	신저가	전기.가스업	N	N	N	Y	60	N	55800	200	2	0.36	63544500	1140	26.75	55600	55900	55500	72200	39000	55600	55740.79	1.97	-52	56200	55900	55700	55400	55200	55800	55300	350	16600	5000	40030	100	1	5000000	2790	13.85	0.25	12	0.02	4029.00	221474.00	75500	20230810	-26.09	55500	20240724	0.54	64500	-13.49	20240104	55500	0.54	20240724	75500	-26.09	20230810	55500	0.54	20240724	0.02	N	017390	5000	350 억	98569	N	N	1	N	N
46	20240724	120325	55	60.00	KOSPI	신저가	전기.가스업	N	N	N	Y	60	N	55700	100	2	0.18	60197700	1080	25.34	55600	55900	55500	72200	39000	55600	55738.61	1.97	-71	56200	55900	55700	55400	55200	55800	55300	350	16600	5000	40030	100	1	5000000	2785	13.82	0.25	12	0.02	4029.00	221474.00	75500	20230810	-26.23	55500	20240724	0.36	64500	-13.64	20240104	55500	0.36	20240724	75500	-26.23	20230810	55500	0.36	20240724	0.02	N	017390	5000	350 억	98569	N	N	1	N	N
47	20240724	110324	55	60.00	KOSPI	신저가	전기.가스업	N	N	N	Y	60	N	55700	100	2	0.18	35382200	635	14.90	55600	55800	55500	72200	39000	55600	55720.00	1.97	-73	56200	55900	55700	55400	55200	55800	55300	350	16600	5000	40030	100	1	5000000	2785	13.82	0.25	12	0.01	4029.00	221474.00	75500	20230810	-26.23	55500	20240724	0.36	64500	-13.64	20240104	55500	0.36	20240724	75500	-26.23	20230810	55500	0.36	20240724	0.02	N	017390	5000	350 억	98569	N	N	1	N	N
48	20240724	100324	55	60.00	KOSPI	신저가	전기.가스업	N	N	N	Y	60	N	55700	100	2	0.18	14127600	254	5.96	55600	55800	55500	72200	39000	55600	55620.47	1.97	-7	56200	55900	55700	55400	55200	55800	55300	350	16600	5000	40030	100	1	5000000	2785	13.82	0.25	12	0.01	4029.00	221474.00	75500	20230810	-26.23	55500	20240724	0.36	64500	-13.64	20240104	55500	0.36	20240724	75500	-26.23	20230810	55500	0.36	20240724	0.02	N	017390	5000	350 억	98569	N	N	1	N	N
49	20240724	090323	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	55600	0	3	0.00	444800	8	0.19	55600	55600	55600	72200	39000	55600	55600.00	1.97	-1	56200	55900	55700	55400	55200	55800	55300	350	16600	5000	40030	100	1	5000000	2780	13.80	0.25	12	0.00	4029.00	221474.00	75500	20230810	-26.36	55500	20240723	0.18	64500	-13.80	20240104	55500	0.18	20240723	75500	-26.36	20230810	55500	0.18	20240723	0.02	N	017390	5000	350 억	98569	N	N	1	N	N
50	20240723	160317	55	60.00	KOSPI	신저가	전기.가스업	N	N	N	Y	60	N	55600	-100	5	-0.18	236308900	4249	75.67	55700	56000	55500	72400	39000	55700	55615.30	1.99	-866	56300	56000	55800	55500	55300	55900	55400	350	16700	5000	40100	100	1	5000000	2780	13.80	0.25	12	0.08	4029.00	221474.00	75500	20230810	-26.36	55500	20240723	0.18	64500	-13.80	20240104	55500	0.18	20240723	75500	-26.36	20230810	55500	0.18	20240723	0.02	N	017390	5000	350 억	99427	N	N	1	N	N
51	20240723	150327	55	60.00	KOSPI	신저가	전기.가스업	N	N	N	Y	60	N	55800	100	2	0.18	219349500	3944	70.24	55700	56000	55500	72400	39000	55700	55616.00	1.99	-859	56300	56000	55800	55500	55300	55900	55400	350	16700	5000	40100	100	1	5000000	2790	13.85	0.25	12	0.08	4029.00	221474.00	75500	20230810	-26.09	55500	20240723	0.54	64500	-13.49	20240104	55500	0.54	20240723	75500	-26.09	20230810	55500	0.54	20240723	0.02	N	017390	5000	350 억	99427	N	N	0	N	N
52	20240723	140320	55	60.00	KOSPI	신저가	전기.가스업	N	N	N	Y	60	N	55700	0	3	0.00	180306900	3243	57.76	55700	56000	55500	72400	39000	55700	55598.80	1.99	-563	56300	56000	55800	55500	55300	55900	55400	350	16700	5000	40100	100	1	5000000	2785	13.82	0.25	12	0.06	4029.00	221474.00	75500	20230810	-26.23	55500	20240723	0.36	64500	-13.64	20240104	55500	0.36	20240723	75500	-26.23	20230810	55500	0.36	20240723	0.02	N	017390	5000	350 억	99427	N	N	0	N	N
53	20240723	130319	55	60.00	KOSPI	신저가	전기.가스업	N	N	N	Y	60	N	55700	0	3	0.00	161813100	2911	51.84	55700	56000	55500	72400	39000	55700	55586.77	1.99	-430	56300	56000	55800	55500	55300	55900	55400	350	16700	5000	40100	100	1	5000000	2785	13.82	0.25	12	0.06	4029.00	221474.00	75500	20230810	-26.23	55500	20240723	0.36	64500	-13.64	20240104	55500	0.36	20240723	75500	-26.23	20230810	55500	0.36	20240723	0.02	N	017390	5000	350 억	99427	N	N	0	N	N
54	20240723	120323	55	60.00	KOSPI	신저가	전기.가스업	N	N	N	Y	60	N	55700	0	3	0.00	134049800	2412	42.96	55700	56000	55500	72400	39000	55700	55576.20	1.99	-403	56300	56000	55800	55500	55300	55900	55400	350	16700	5000	40100	100	1	5000000	2785	13.82	0.25	12	0.05	4029.00	221474.00	75500	20230810	-26.23	55500	20240723	0.36	64500	-13.64	20240104	55500	0.36	20240723	75500	-26.23	20230810	55500	0.36	20240723	0.02	N	017390	5000	350 억	99427	N	N	0	N	N
55	20240723	110322	55	60.00	KOSPI	신저가	전기.가스업	N	N	N	Y	60	N	55600	-100	5	-0.18	127655700	2297	40.91	55700	56000	55500	72400	39000	55700	55574.97	1.99	-408	56300	56000	55800	55500	55300	55900	55400	350	16700	5000	40100	100	1	5000000	2780	13.80	0.25	12	0.05	4029.00	221474.00	75500	20230810	-26.36	55500	20240723	0.18	64500	-13.80	20240104	55500	0.18	20240723	75500	-26.36	20230810	55500	0.18	20240723	0.02	N	017390	5000	350 억	99427	N	N	0	N	N
56	20240723	100321	55	60.00	KOSPI	신저가	전기.가스업	N	N	N	Y	60	N	55500	-200	5	-0.36	50708200	911	16.22	55700	56000	55500	72400	39000	55700	55662.13	1.99	-188	56300	56000	55800	55500	55300	55900	55400	350	16700	5000	40100	100	1	5000000	2775	13.78	0.25	12	0.02	4029.00	221474.00	75500	20230810	-26.49	55500	20240723	0.00	64500	-13.95	20240104	55500	0.00	20240723	75500	-26.49	20230810	55500	0.00	20240723	0.02	N	017390	5000	350 억	99427	N	N	0	N	N
57	20240723	090322	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	55800	100	2	0.18	2286300	41	0.73	55700	55800	55700	72400	39000	55700	55763.41	1.99	-6	56300	56000	55800	55500	55300	55900	55400	350	16700	5000	40100	100	1	5000000	2790	13.85	0.25	12	0.00	4029.00	221474.00	75500	20230810	-26.09	55600	20240722	0.36	64500	-13.49	20240104	55600	0.36	20240722	75500	-26.09	20230810	55600	0.36	20240722	0.02	N	017390	5000	350 억	99427	N	N	0	N	N
58	20240722	160317	55	60.00	KOSPI	신저가	전기.가스업	N	N	N	Y	60	N	55700	-300	5	-0.54	311120900	5581	248.93	56100	56100	55600	72800	39200	56000	55746.49	2.00	-574	56333	56166	56033	55866	55733	56100	55800	350	16800	5000	40320	100	1	5000000	2785	13.82	0.25	12	0.11	4029.00	221474.00	75500	20230810	-26.23	55600	20240722	0.18	64500	-13.64	20240104	55600	0.18	20240722	75500	-26.23	20230810	55600	0.18	20240722	0.02	N	017390	5000	350 억	100004	N	N	0	N	N
59	20240722	150322	55	60.00	KOSPI	신저가	전기.가스업	N	N	N	Y	60	N	55700	-300	5	-0.54	274692400	4927	219.76	56100	56100	55600	72800	39200	56000	55752.47	2.00	-574	56333	56166	56033	55866	55733	56100	55800	350	16800	5000	40320	100	1	5000000	2785	13.82	0.25	12	0.10	4029.00	221474.00	75500	20230810	-26.23	55600	20240722	0.18	64500	-13.64	20240104	55600	0.18	20240722	75500	-26.23	20230810	55600	0.18	20240722	0.02	N	017390	5000	350 억	100004	N	N	0	N	N
60	20240722	140323	55	60.00	KOSPI	신저가	전기.가스업	N	N	N	Y	60	N	55700	-300	5	-0.54	239652600	4298	191.70	56100	56100	55600	72800	39200	56000	55759.10	2.00	-401	56333	56166	56033	55866	55733	56100	55800	350	16800	5000	40320	100	1	5000000	2785	13.82	0.25	12	0.09	4029.00	221474.00	75500	20230810	-26.23	55600	20240722	0.18	64500	-13.64	20240104	55600	0.18	20240722	75500	-26.23	20230810	55600	0.18	20240722	0.02	N	017390	5000	350 억	100004	N	N	0	N	N
61	20240722	130319	55	60.00	KOSPI	신저가	전기.가스업	N	N	N	Y	60	N	55800	-200	5	-0.36	225329000	4041	180.24	56100	56100	55600	72800	39200	56000	55760.70	2.00	-394	56333	56166	56033	55866	55733	56100	55800	350	16800	5000	40320	100	1	5000000	2790	13.85	0.25	12	0.08	4029.00	221474.00	75500	20230810	-26.09	55600	20240722	0.36	64500	-13.49	20240104	55600	0.36	20240722	75500	-26.09	20230810	55600	0.36	20240722	0.02	N	017390	5000	350 억	100004	N	N	0	N	N
62	20240722	120320	55	60.00	KOSPI	신저가	전기.가스업	N	N	N	Y	60	N	55700	-300	5	-0.54	207280900	3717	165.79	56100	56100	55600	72800	39200	56000	55765.64	2.00	-389	56333	56166	56033	55866	55733	56100	55800	350	16800	5000	40320	100	1	5000000	2785	13.82	0.25	12	0.07	4029.00	221474.00	75500	20230810	-26.23	55600	20240722	0.18	64500	-13.64	20240104	55600	0.18	20240722	75500	-26.23	20230810	55600	0.18	20240722	0.02	N	017390	5000	350 억	100004	N	N	0	N	N
63	20240722	110322	55	60.00	KOSPI	신저가	전기.가스업	N	N	N	Y	60	N	55800	-200	5	-0.36	176940100	3172	141.48	56100	56100	55600	72800	39200	56000	55781.87	2.00	-380	56333	56166	56033	55866	55733	56100	55800	350	16800	5000	40320	100	1	5000000	2790	13.85	0.25	12	0.06	4029.00	221474.00	75500	20230810	-26.09	55600	20240722	0.36	64500	-13.49	20240104	55600	0.36	20240722	75500	-26.09	20230810	55600	0.36	20240722	0.02	N	017390	5000	350 억	100004	N	N	0	N	N
64	20240722	100320	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	55900	-100	5	-0.18	38345000	686	30.60	56100	56100	55800	72800	39200	56000	55896.50	2.00	-328	56333	56166	56033	55866	55733	56100	55800	350	16800	5000	40320	100	1	5000000	2795	13.87	0.25	12	0.01	4029.00	221474.00	75500	20230810	-25.96	55700	20240531	0.36	64500	-13.33	20240104	55700	0.36	20240531	75500	-25.96	20230810	55700	0.36	20240531	0.02	N	017390	5000	350 억	100004	N	N	0	N	N
65	20240722	090318	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56000	0	3	0.00	1680300	30	1.34	56100	56100	56000	72800	39200	56000	56010.00	2.00	-23	56333	56166	56033	55866	55733	56100	55800	350	16800	5000	40320	100	1	5000000	2800	13.90	0.25	12	0.00	4029.00	221474.00	75500	20230810	-25.83	55700	20240531	0.54	64500	-13.18	20240104	55700	0.54	20240531	75500	-25.83	20230810	55700	0.54	20240531	0.02	N	017390	5000	350 억	100004	N	N	0	N	N
66	20240719	160316	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56000	-100	5	-0.18	122640900	2190	57.48	56100	56200	55900	72900	39300	56100	56000.41	2.02	-799	56366	56232	56066	55932	55766	56300	56000	350	16800	5000	40390	100	1	5000000	2800	13.90	0.25	12	0.04	4029.00	221474.00	75500	20230810	-25.83	55700	20240531	0.54	64500	-13.18	20240104	55700	0.54	20240531	75500	-25.83	20230810	55700	0.54	20240531	0.02	N	017390	5000	350 억	100821	N	N	0	N	N
67	20240719	150317	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56000	-100	5	-0.18	107189000	1914	50.24	56100	56200	55900	72900	39300	56100	56002.61	2.02	-758	56366	56232	56066	55932	55766	56300	56000	350	16800	5000	40390	100	1	5000000	2800	13.90	0.25	12	0.04	4029.00	221474.00	75500	20230810	-25.83	55700	20240531	0.54	64500	-13.18	20240104	55700	0.54	20240531	75500	-25.83	20230810	55700	0.54	20240531	0.02	N	017390	5000	350 억	100821	N	N	0	N	N
68	20240719	140319	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56000	-100	5	-0.18	93692500	1673	43.91	56100	56200	55900	72900	39300	56100	56002.69	2.02	-600	56366	56232	56066	55932	55766	56300	56000	350	16800	5000	40390	100	1	5000000	2800	13.90	0.25	12	0.03	4029.00	221474.00	75500	20230810	-25.83	55700	20240531	0.54	64500	-13.18	20240104	55700	0.54	20240531	75500	-25.83	20230810	55700	0.54	20240531	0.02	N	017390	5000	350 억	100821	N	N	0	N	N
69	20240719	130314	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56000	-100	5	-0.18	81775700	1460	38.32	56100	56200	55900	72900	39300	56100	56010.75	2.02	-571	56366	56232	56066	55932	55766	56300	56000	350	16800	5000	40390	100	1	5000000	2800	13.90	0.25	12	0.03	4029.00	221474.00	75500	20230810	-25.83	55700	20240531	0.54	64500	-13.18	20240104	55700	0.54	20240531	75500	-25.83	20230810	55700	0.54	20240531	0.02	N	017390	5000	350 억	100821	N	N	0	N	N
70	20240719	120314	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56000	-100	5	-0.18	67722000	1209	31.73	56100	56200	55900	72900	39300	56100	56014.89	2.02	-506	56366	56232	56066	55932	55766	56300	56000	350	16800	5000	40390	100	1	5000000	2800	13.90	0.25	12	0.02	4029.00	221474.00	75500	20230810	-25.83	55700	20240531	0.54	64500	-13.18	20240104	55700	0.54	20240531	75500	-25.83	20230810	55700	0.54	20240531	0.02	N	017390	5000	350 억	100821	N	N	0	N	N
71	20240719	110316	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56100	0	3	0.00	57754700	1031	27.06	56100	56200	55900	72900	39300	56100	56018.14	2.02	-464	56366	56232	56066	55932	55766	56300	56000	350	16800	5000	40390	100	1	5000000	2805	13.92	0.25	12	0.02	4029.00	221474.00	75500	20230810	-25.70	55700	20240531	0.72	64500	-13.02	20240104	55700	0.72	20240531	75500	-25.70	20230810	55700	0.72	20240531	0.02	N	017390	5000	350 억	100821	N	N	0	N	N
72	20240719	100254	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56000	-100	5	-0.18	28804100	514	13.49	56100	56200	56000	72900	39300	56100	56039.11	2.02	-53	56366	56232	56066	55932	55766	56300	56000	350	16800	5000	40390	100	1	5000000	2800	13.90	0.25	12	0.01	4029.00	221474.00	75500	20230810	-25.83	55700	20240531	0.54	64500	-13.18	20240104	55700	0.54	20240531	75500	-25.83	20230810	55700	0.54	20240531	0.02	N	017390	5000	350 억	100821	N	N	0	N	N
73	20240719	090326	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56000	-100	5	-0.18	4872900	87	2.28	56100	56100	56000	72900	39300	56100	56010.34	2.02	-4	56366	56232	56066	55932	55766	56300	56000	350	16800	5000	40390	100	1	5000000	2800	13.90	0.25	12	0.00	4029.00	221474.00	75500	20230810	-25.83	55700	20240531	0.54	64500	-13.18	20240104	55700	0.54	20240531	75500	-25.83	20230810	55700	0.54	20240531	0.02	N	017390	5000	350 억	100821	N	N	0	N	N
74	20240718	160311	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56100	0	3	0.00	213237700	3808	72.82	56000	56200	55900	72900	39300	56100	55997.21	2.03	-857	56633	56366	56233	55966	55833	56300	55900	350	16800	5000	40390	100	1	5000000	2805	13.92	0.25	12	0.08	4029.00	221474.00	75500	20230810	-25.70	55700	20240531	0.72	64500	-13.02	20240104	55700	0.72	20240531	75500	-25.70	20230810	55700	0.72	20240531	0.02	N	017390	5000	350 억	101677	N	N	1	N	N
75	20240718	150315	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56000	-100	5	-0.18	176327000	3149	60.22	56000	56200	55900	72900	39300	56100	55994.60	2.03	-554	56633	56366	56233	55966	55833	56300	55900	350	16800	5000	40390	100	1	5000000	2800	13.90	0.25	12	0.06	4029.00	221474.00	75500	20230810	-25.83	55700	20240531	0.54	64500	-13.18	20240104	55700	0.54	20240531	75500	-25.83	20230810	55700	0.54	20240531	0.02	N	017390	5000	350 억	101677	N	N	1	N	N
76	20240718	140312	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56100	0	3	0.00	132591800	2368	45.29	56000	56200	55900	72900	39300	56100	55993.16	2.03	-543	56633	56366	56233	55966	55833	56300	55900	350	16800	5000	40390	100	1	5000000	2805	13.92	0.25	12	0.05	4029.00	221474.00	75500	20230810	-25.70	55700	20240531	0.72	64500	-13.02	20240104	55700	0.72	20240531	75500	-25.70	20230810	55700	0.72	20240531	0.02	N	017390	5000	350 억	101677	N	N	1	N	N
77	20240718	130313	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56000	-100	5	-0.18	104027800	1858	35.53	56000	56200	55900	72900	39300	56100	55989.13	2.03	-338	56633	56366	56233	55966	55833	56300	55900	350	16800	5000	40390	100	1	5000000	2800	13.90	0.25	12	0.04	4029.00	221474.00	75500	20230810	-25.83	55700	20240531	0.54	64500	-13.18	20240104	55700	0.54	20240531	75500	-25.83	20230810	55700	0.54	20240531	0.02	N	017390	5000	350 억	101677	N	N	1	N	N
78	20240718	120312	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56100	0	3	0.00	99993800	1786	34.16	56000	56200	55900	72900	39300	56100	55987.57	2.03	-336	56633	56366	56233	55966	55833	56300	55900	350	16800	5000	40390	100	1	5000000	2805	13.92	0.25	12	0.04	4029.00	221474.00	75500	20230810	-25.70	55700	20240531	0.72	64500	-13.02	20240104	55700	0.72	20240531	75500	-25.70	20230810	55700	0.72	20240531	0.02	N	017390	5000	350 억	101677	N	N	1	N	N
79	20240718	110314	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56200	100	2	0.18	95510800	1706	32.63	56000	56200	55900	72900	39300	56100	55985.23	2.03	-323	56633	56366	56233	55966	55833	56300	55900	350	16800	5000	40390	100	1	5000000	2810	13.95	0.25	12	0.03	4029.00	221474.00	75500	20230810	-25.56	55700	20240531	0.90	64500	-12.87	20240104	55700	0.90	20240531	75500	-25.56	20230810	55700	0.90	20240531	0.02	N	017390	5000	350 억	101677	N	N	1	N	N
80	20240718	100315	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56100	0	3	0.00	77127900	1378	26.35	56000	56100	55900	72900	39300	56100	55970.90	2.03	-274	56633	56366	56233	55966	55833	56300	55900	350	16800	5000	40390	100	1	5000000	2805	13.92	0.25	12	0.03	4029.00	221474.00	75500	20230810	-25.70	55700	20240531	0.72	64500	-13.02	20240104	55700	0.72	20240531	75500	-25.70	20230810	55700	0.72	20240531	0.02	N	017390	5000	350 억	101677	N	N	1	N	N
81	20240718	090316	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56000	-100	5	-0.18	18592000	332	6.35	56000	56000	56000	72900	39300	56100	56000.00	2.03	31	56633	56366	56233	55966	55833	56300	55900	350	16800	5000	40390	100	1	5000000	2800	13.90	0.25	12	0.01	4029.00	221474.00	75500	20230810	-25.83	55700	20240531	0.54	64500	-13.18	20240104	55700	0.54	20240531	75500	-25.83	20230810	55700	0.54	20240531	0.02	N	017390	5000	350 억	101677	N	N	1	N	N
82	20240717	160324	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56100	-200	5	-0.36	292587200	5207	118.77	56200	56500	56100	73100	39500	56300	56191.30	2.05	-725	56900	56600	56400	56100	55900	56500	56000	350	16800	5000	40530	100	1	5000000	2805	13.92	0.25	12	0.10	4029.00	221474.00	75500	20230810	-25.70	55700	20240531	0.72	64500	-13.02	20240104	55700	0.72	20240531	75500	-25.70	20230810	55700	0.72	20240531	0.02	N	017390	5000	350 억	102409	N	N	1	N	N
83	20240717	150328	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56200	-100	5	-0.18	258458300	4599	104.90	56200	56500	56100	73100	39500	56300	56198.80	2.05	-607	56900	56600	56400	56100	55900	56500	56000	350	16800	5000	40530	100	1	5000000	2810	13.95	0.25	12	0.09	4029.00	221474.00	75500	20230810	-25.56	55700	20240531	0.90	64500	-12.87	20240104	55700	0.90	20240531	75500	-25.56	20230810	55700	0.90	20240531	0.02	N	017390	5000	350 억	102409	N	N	5	N	N
84	20240717	140326	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56200	-100	5	-0.18	169505200	3014	68.75	56200	56500	56100	73100	39500	56300	56239.28	2.05	-475	56900	56600	56400	56100	55900	56500	56000	350	16800	5000	40530	100	1	5000000	2810	13.95	0.25	12	0.06	4029.00	221474.00	75500	20230810	-25.56	55700	20240531	0.90	64500	-12.87	20240104	55700	0.90	20240531	75500	-25.56	20230810	55700	0.90	20240531	0.02	N	017390	5000	350 억	102409	N	N	5	N	N
85	20240717	130327	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56400	100	2	0.18	77174800	1371	31.27	56200	56500	56200	73100	39500	56300	56290.88	2.05	-259	56900	56600	56400	56100	55900	56500	56000	350	16800	5000	40530	100	1	5000000	2820	14.00	0.25	12	0.03	4029.00	221474.00	75500	20230810	-25.30	55700	20240531	1.26	64500	-12.56	20240104	55700	1.26	20240531	75500	-25.30	20230810	55700	1.26	20240531	0.02	N	017390	5000	350 억	102409	N	N	5	N	N
86	20240717	120326	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56500	200	2	0.36	58530900	1040	23.72	56200	56500	56200	73100	39500	56300	56279.71	2.05	-249	56900	56600	56400	56100	55900	56500	56000	350	16800	5000	40530	100	1	5000000	2825	14.02	0.26	12	0.02	4029.00	221474.00	75500	20230810	-25.17	55700	20240531	1.44	64500	-12.40	20240104	55700	1.44	20240531	75500	-25.17	20230810	55700	1.44	20240531	0.02	N	017390	5000	350 억	102409	N	N	5	N	N
87	20240717	110325	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56300	0	3	0.00	47775200	849	19.37	56200	56400	56200	73100	39500	56300	56272.32	2.05	-245	56900	56600	56400	56100	55900	56500	56000	350	16800	5000	40530	100	1	5000000	2815	13.97	0.25	12	0.02	4029.00	221474.00	75500	20230810	-25.43	55700	20240531	1.08	64500	-12.71	20240104	55700	1.08	20240531	75500	-25.43	20230810	55700	1.08	20240531	0.02	N	017390	5000	350 억	102409	N	N	5	N	N
88	20240717	100325	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56300	0	3	0.00	35726100	635	14.48	56200	56400	56200	73100	39500	56300	56261.57	2.05	-185	56900	56600	56400	56100	55900	56500	56000	350	16800	5000	40530	100	1	5000000	2815	13.97	0.25	12	0.01	4029.00	221474.00	75500	20230810	-25.43	55700	20240531	1.08	64500	-12.71	20240104	55700	1.08	20240531	75500	-25.43	20230810	55700	1.08	20240531	0.02	N	017390	5000	350 억	102409	N	N	5	N	N
89	20240717	090258	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56200	-100	5	-0.18	1067800	19	0.43	56200	56200	56200	73100	39500	56300	56200.00	2.05	-1	56900	56600	56400	56100	55900	56500	56000	350	16800	5000	40530	100	1	5000000	2810	13.95	0.25	12	0.00	4029.00	221474.00	75500	20230810	-25.56	55700	20240531	0.90	64500	-12.87	20240104	55700	0.90	20240531	75500	-25.56	20230810	55700	0.90	20240531	0.02	N	017390	5000	350 억	102409	N	N	5	N	N
90	20240716	160326	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56300	-300	5	-0.53	247351900	4382	62.88	56400	56700	56200	73500	39700	56600	56447.26	2.07	-950	56933	56766	56533	56366	56133	56850	56450	350	16900	5000	40750	100	1	5000000	2815	13.97	0.25	12	0.09	4029.00	221474.00	75500	20230810	-25.43	55700	20240531	1.08	64500	-12.71	20240104	55700	1.08	20240531	75500	-25.43	20230810	55700	1.08	20240531	0.02	N	017390	5000	350 억	103343	N	N	5	N	N
91	20240716	150330	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56500	-100	5	-0.18	234626400	4156	59.64	56400	56700	56200	73500	39700	56600	56454.86	2.07	-938	56933	56766	56533	56366	56133	56850	56450	350	16900	5000	40750	100	1	5000000	2825	14.02	0.26	12	0.08	4029.00	221474.00	75500	20230810	-25.17	55700	20240531	1.44	64500	-12.40	20240104	55700	1.44	20240531	75500	-25.17	20230810	55700	1.44	20240531	0.02	N	017390	5000	350 억	103343	N	N	5	N	N
92	20240716	140329	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56400	-200	5	-0.35	208061700	3685	52.88	56400	56700	56200	73500	39700	56600	56461.79	2.07	-838	56933	56766	56533	56366	56133	56850	56450	350	16900	5000	40750	100	1	5000000	2820	14.00	0.25	12	0.07	4029.00	221474.00	75500	20230810	-25.30	55700	20240531	1.26	64500	-12.56	20240104	55700	1.26	20240531	75500	-25.30	20230810	55700	1.26	20240531	0.02	N	017390	5000	350 억	103343	N	N	5	N	N
93	20240716	130328	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56500	-100	5	-0.18	192177900	3403	48.83	56400	56700	56200	73500	39700	56600	56473.08	2.07	-838	56933	56766	56533	56366	56133	56850	56450	350	16900	5000	40750	100	1	5000000	2825	14.02	0.26	12	0.07	4029.00	221474.00	75500	20230810	-25.17	55700	20240531	1.44	64500	-12.40	20240104	55700	1.44	20240531	75500	-25.17	20230810	55700	1.44	20240531	0.02	N	017390	5000	350 억	103343	N	N	5	N	N
94	20240716	120328	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56400	-200	5	-0.35	177965900	3151	45.21	56400	56700	56200	73500	39700	56600	56479.18	2.07	-838	56933	56766	56533	56366	56133	56850	56450	350	16900	5000	40750	100	1	5000000	2820	14.00	0.25	12	0.06	4029.00	221474.00	75500	20230810	-25.30	55700	20240531	1.26	64500	-12.56	20240104	55700	1.26	20240531	75500	-25.30	20230810	55700	1.26	20240531	0.02	N	017390	5000	350 억	103343	N	N	5	N	N
95	20240716	110328	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56600	0	3	0.00	119007500	2104	30.19	56400	56700	56400	73500	39700	56600	56562.50	2.07	-868	56933	56766	56533	56366	56133	56850	56450	350	16900	5000	40750	100	1	5000000	2830	14.05	0.26	12	0.04	4029.00	221474.00	75500	20230810	-25.03	55700	20240531	1.62	64500	-12.25	20240104	55700	1.62	20240531	75500	-25.03	20230810	55700	1.62	20240531	0.02	N	017390	5000	350 억	103343	N	N	5	N	N
96	20240716	100328	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56500	-100	5	-0.18	53497700	946	13.57	56400	56700	56400	73500	39700	56600	56551.48	2.07	-459	56933	56766	56533	56366	56133	56850	56450	350	16900	5000	40750	100	1	5000000	2825	14.02	0.26	12	0.02	4029.00	221474.00	75500	20230810	-25.17	55700	20240531	1.44	64500	-12.40	20240104	55700	1.44	20240531	75500	-25.17	20230810	55700	1.44	20240531	0.02	N	017390	5000	350 억	103343	N	N	5	N	N
97	20240716	090326	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56400	-200	5	-0.35	112800	2	0.03	56400	56400	56400	73500	39700	56600	56400.00	2.07	-1	56933	56766	56533	56366	56133	56850	56450	350	16900	5000	40750	100	1	5000000	2820	14.00	0.25	12	0.00	4029.00	221474.00	75500	20230810	-25.30	55700	20240531	1.26	64500	-12.56	20240104	55700	1.26	20240531	75500	-25.30	20230810	55700	1.26	20240531	0.02	N	017390	5000	350 억	103343	N	N	5	N	N
98	20240715	160323	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56600	300	2	0.53	392915900	6953	170.42	56300	56700	56300	73100	39500	56300	56510.20	2.07	-306	56633	56466	56233	56066	55833	56550	56150	350	16800	5000	40530	100	1	5000000	2830	14.05	0.26	12	0.14	4029.00	221474.00	75500	20230810	-25.03	55700	20240531	1.62	64500	-12.25	20240104	55700	1.62	20240531	75500	-25.03	20230810	55700	1.62	20240531	0.02	N	017390	5000	350 억	103635	N	N	5	N	N
99	20240715	150324	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56500	200	2	0.36	353085800	6249	153.16	56300	56700	56300	73100	39500	56300	56502.77	2.07	-229	56633	56466	56233	56066	55833	56550	56150	350	16800	5000	40530	100	1	5000000	2825	14.02	0.26	12	0.12	4029.00	221474.00	75500	20230810	-25.17	55700	20240531	1.44	64500	-12.40	20240104	55700	1.44	20240531	75500	-25.17	20230810	55700	1.44	20240531	0.02	N	017390	5000	350 억	103635	N	N	4	N	N
100	20240715	140324	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56500	200	2	0.36	309795200	5483	134.39	56300	56700	56300	73100	39500	56300	56501.04	2.07	-106	56633	56466	56233	56066	55833	56550	56150	350	16800	5000	40530	100	1	5000000	2825	14.02	0.26	12	0.11	4029.00	221474.00	75500	20230810	-25.17	55700	20240531	1.44	64500	-12.40	20240104	55700	1.44	20240531	75500	-25.17	20230810	55700	1.44	20240531	0.02	N	017390	5000	350 억	103635	N	N	4	N	N
101	20240715	130324	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56400	100	2	0.18	296472000	5247	128.60	56300	56700	56300	73100	39500	56300	56503.14	2.07	-45	56633	56466	56233	56066	55833	56550	56150	350	16800	5000	40530	100	1	5000000	2820	14.00	0.25	12	0.10	4029.00	221474.00	75500	20230810	-25.30	55700	20240531	1.26	64500	-12.56	20240104	55700	1.26	20240531	75500	-25.30	20230810	55700	1.26	20240531	0.02	N	017390	5000	350 억	103635	N	N	4	N	N
102	20240715	120325	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56400	100	2	0.18	293198200	5189	127.18	56300	56700	56300	73100	39500	56300	56503.80	2.07	-44	56633	56466	56233	56066	55833	56550	56150	350	16800	5000	40530	100	1	5000000	2820	14.00	0.25	12	0.10	4029.00	221474.00	75500	20230810	-25.30	55700	20240531	1.26	64500	-12.56	20240104	55700	1.26	20240531	75500	-25.30	20230810	55700	1.26	20240531	0.02	N	017390	5000	350 억	103635	N	N	4	N	N
103	20240715	110324	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56500	200	2	0.36	264495700	4680	114.71	56300	56700	56300	73100	39500	56300	56516.18	2.07	-69	56633	56466	56233	56066	55833	56550	56150	350	16800	5000	40530	100	1	5000000	2825	14.02	0.26	12	0.09	4029.00	221474.00	75500	20230810	-25.17	55700	20240531	1.44	64500	-12.40	20240104	55700	1.44	20240531	75500	-25.17	20230810	55700	1.44	20240531	0.02	N	017390	5000	350 억	103635	N	N	4	N	N
104	20240715	100325	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56700	400	2	0.71	213588000	3780	92.65	56300	56700	56300	73100	39500	56300	56504.76	2.07	-66	56633	56466	56233	56066	55833	56550	56150	350	16800	5000	40530	100	1	5000000	2835	14.07	0.26	12	0.08	4029.00	221474.00	75500	20230810	-24.90	55700	20240531	1.80	64500	-12.09	20240104	55700	1.80	20240531	75500	-24.90	20230810	55700	1.80	20240531	0.02	N	017390	5000	350 억	103635	N	N	4	N	N
105	20240715	090325	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56500	200	2	0.36	6319000	112	2.75	56300	56500	56300	73100	39500	56300	56419.64	2.07	40	56633	56466	56233	56066	55833	56550	56150	350	16800	5000	40530	100	1	5000000	2825	14.02	0.26	12	0.00	4029.00	221474.00	75500	20230810	-25.17	55700	20240531	1.44	64500	-12.40	20240104	55700	1.44	20240531	75500	-25.17	20230810	55700	1.44	20240531	0.02	N	017390	5000	350 억	103635	N	N	4	N	N
106	20240712	160322	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56300	100	2	0.18	228903200	4077	225.75	56100	56400	56000	73000	39400	56200	56144.82	2.06	813	56533	56366	56233	56066	55933	56300	56000	350	16800	5000	40460	100	1	5000000	2815	13.97	0.25	12	0.08	4029.00	221474.00	75500	20230810	-25.43	55700	20240531	1.08	64500	-12.71	20240104	55700	1.08	20240531	75500	-25.43	20230810	55700	1.08	20240531	0.02	N	017390	5000	350 억	102999	N	N	4	N	N
107	20240712	150323	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56200	0	3	0.00	211789300	3773	208.91	56100	56400	56000	73000	39400	56200	56132.87	2.06	613	56533	56366	56233	56066	55933	56300	56000	350	16800	5000	40460	100	1	5000000	2810	13.95	0.25	12	0.08	4029.00	221474.00	75500	20230810	-25.56	55700	20240531	0.90	64500	-12.87	20240104	55700	0.90	20240531	75500	-25.56	20230810	55700	0.90	20240531	0.02	N	017390	5000	350 억	102999	N	N	15	N	N
108	20240712	140325	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56200	0	3	0.00	194481800	3465	191.86	56100	56400	56000	73000	39400	56200	56127.50	2.06	559	56533	56366	56233	56066	55933	56300	56000	350	16800	5000	40460	100	1	5000000	2810	13.95	0.25	12	0.07	4029.00	221474.00	75500	20230810	-25.56	55700	20240531	0.90	64500	-12.87	20240104	55700	0.90	20240531	75500	-25.56	20230810	55700	0.90	20240531	0.02	N	017390	5000	350 억	102999	N	N	15	N	N
109	20240712	130323	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56200	0	3	0.00	164698300	2935	162.51	56100	56400	56000	73000	39400	56200	56115.26	2.06	327	56533	56366	56233	56066	55933	56300	56000	350	16800	5000	40460	100	1	5000000	2810	13.95	0.25	12	0.06	4029.00	221474.00	75500	20230810	-25.56	55700	20240531	0.90	64500	-12.87	20240104	55700	0.90	20240531	75500	-25.56	20230810	55700	0.90	20240531	0.02	N	017390	5000	350 억	102999	N	N	15	N	N
110	20240712	120323	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56200	0	3	0.00	154645500	2756	152.60	56100	56400	56000	73000	39400	56200	56112.30	2.06	326	56533	56366	56233	56066	55933	56300	56000	350	16800	5000	40460	100	1	5000000	2810	13.95	0.25	12	0.06	4029.00	221474.00	75500	20230810	-25.56	55700	20240531	0.90	64500	-12.87	20240104	55700	0.90	20240531	75500	-25.56	20230810	55700	0.90	20240531	0.02	N	017390	5000	350 억	102999	N	N	15	N	N
111	20240712	110322	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56100	-100	5	-0.18	141278100	2518	139.42	56100	56400	56000	73000	39400	56200	56107.27	2.06	283	56533	56366	56233	56066	55933	56300	56000	350	16800	5000	40460	100	1	5000000	2805	13.92	0.25	12	0.05	4029.00	221474.00	75500	20230810	-25.70	55700	20240531	0.72	64500	-13.02	20240104	55700	0.72	20240531	75500	-25.70	20230810	55700	0.72	20240531	0.02	N	017390	5000	350 억	102999	N	N	15	N	N
112	20240712	100324	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56100	-100	5	-0.18	36517000	651	36.05	56100	56400	56000	73000	39400	56200	56093.70	2.06	110	56533	56366	56233	56066	55933	56300	56000	350	16800	5000	40460	100	1	5000000	2805	13.92	0.25	12	0.01	4029.00	221474.00	75500	20230810	-25.70	55700	20240531	0.72	64500	-13.02	20240104	55700	0.72	20240531	75500	-25.70	20230810	55700	0.72	20240531	0.02	N	017390	5000	350 억	102999	N	N	15	N	N
113	20240712	090322	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56400	200	2	0.36	14403000	257	14.23	56100	56400	56000	73000	39400	56200	56042.80	2.06	84	56533	56366	56233	56066	55933	56300	56000	350	16800	5000	40460	100	1	5000000	2820	14.00	0.25	12	0.01	4029.00	221474.00	75500	20230810	-25.30	55700	20240531	1.26	64500	-12.56	20240104	55700	1.26	20240531	75500	-25.30	20230810	55700	1.26	20240531	0.02	N	017390	5000	350 억	102999	N	N	15	N	N
114	20240711	160320	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56200	0	3	0.00	101436300	1805	40.41	56300	56400	56100	73000	39400	56200	56197.40	2.06	-20	56666	56432	56266	56032	55866	56350	55950	350	16800	5000	40460	100	1	5000000	2810	13.95	0.25	12	0.04	4029.00	221474.00	75500	20230810	-25.56	55700	20240531	0.90	64500	-12.87	20240104	55700	0.90	20240531	75500	-25.56	20230810	55700	0.90	20240531	0.02	N	017390	5000	350 억	103005	N	N	15	N	N
115	20240711	150324	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56200	0	3	0.00	91316700	1625	36.38	56300	56400	56100	73000	39400	56200	56194.89	2.06	-1	56666	56432	56266	56032	55866	56350	55950	350	16800	5000	40460	100	1	5000000	2810	13.95	0.25	12	0.03	4029.00	221474.00	75500	20230810	-25.56	55700	20240531	0.90	64500	-12.87	20240104	55700	0.90	20240531	75500	-25.56	20230810	55700	0.90	20240531	0.02	N	017390	5000	350 억	103005	N	N	4	N	N
116	20240711	140323	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56200	0	3	0.00	82548200	1469	32.89	56300	56400	56100	73000	39400	56200	56193.46	2.06	0	56666	56432	56266	56032	55866	56350	55950	350	16800	5000	40460	100	1	5000000	2810	13.95	0.25	12	0.03	4029.00	221474.00	75500	20230810	-25.56	55700	20240531	0.90	64500	-12.87	20240104	55700	0.90	20240531	75500	-25.56	20230810	55700	0.90	20240531	0.02	N	017390	5000	350 억	103005	N	N	4	N	N
117	20240711	130322	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56200	0	3	0.00	75528500	1344	30.09	56300	56400	56100	73000	39400	56200	56196.80	2.06	0	56666	56432	56266	56032	55866	56350	55950	350	16800	5000	40460	100	1	5000000	2810	13.95	0.25	12	0.03	4029.00	221474.00	75500	20230810	-25.56	55700	20240531	0.90	64500	-12.87	20240104	55700	0.90	20240531	75500	-25.56	20230810	55700	0.90	20240531	0.02	N	017390	5000	350 억	103005	N	N	4	N	N
118	20240711	120323	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56100	-100	5	-0.18	50708100	902	20.19	56300	56400	56100	73000	39400	56200	56217.41	2.06	0	56666	56432	56266	56032	55866	56350	55950	350	16800	5000	40460	100	1	5000000	2805	13.92	0.25	12	0.02	4029.00	221474.00	75500	20230810	-25.70	55700	20240531	0.72	64500	-13.02	20240104	55700	0.72	20240531	75500	-25.70	20230810	55700	0.72	20240531	0.02	N	017390	5000	350 억	103005	N	N	4	N	N
119	20240711	110322	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56100	-100	5	-0.18	32507500	578	12.94	56300	56400	56100	73000	39400	56200	56241.35	2.06	0	56666	56432	56266	56032	55866	56350	55950	350	16800	5000	40460	100	1	5000000	2805	13.92	0.25	12	0.01	4029.00	221474.00	75500	20230810	-25.70	55700	20240531	0.72	64500	-13.02	20240104	55700	0.72	20240531	75500	-25.70	20230810	55700	0.72	20240531	0.02	N	017390	5000	350 억	103005	N	N	4	N	N
120	20240711	100321	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56300	100	2	0.18	16427100	292	6.54	56300	56400	56200	73000	39400	56200	56257.19	2.06	0	56666	56432	56266	56032	55866	56350	55950	350	16800	5000	40460	100	1	5000000	2815	13.97	0.25	12	0.01	4029.00	221474.00	75500	20230810	-25.43	55700	20240531	1.08	64500	-12.71	20240104	55700	1.08	20240531	75500	-25.43	20230810	55700	1.08	20240531	0.02	N	017390	5000	350 억	103005	N	N	4	N	N
121	20240711	090320	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56300	100	2	0.18	394100	7	0.16	56300	56300	56300	73000	39400	56200	56300.00	2.06	0	56666	56432	56266	56032	55866	56350	55950	350	16800	5000	40460	100	1	5000000	2815	13.97	0.25	12	0.00	4029.00	221474.00	75500	20230810	-25.43	55700	20240531	1.08	64500	-12.71	20240104	55700	1.08	20240531	75500	-25.43	20230810	55700	1.08	20240531	0.02	N	017390	5000	350 억	103005	N	N	4	N	N
122	20240710	160321	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56200	-100	5	-0.18	250587400	4461	87.97	56400	56500	56100	73100	39500	56300	56172.58	2.12	-2928	56833	56566	56333	56066	55833	56550	56050	350	16800	5000	40530	100	1	5000000	2810	13.95	0.25	12	0.09	4029.00	221474.00	75500	20230810	-25.56	55700	20240531	0.90	64500	-12.87	20240104	55700	0.90	20240531	75500	-25.56	20230810	55700	0.90	20240531	0.02	N	017390	5000	350 억	105935	N	N	4	N	N
123	20240710	150322	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56100	-200	5	-0.36	217477200	3871	76.34	56400	56500	56100	73100	39500	56300	56181.14	2.12	-2474	56833	56566	56333	56066	55833	56550	56050	350	16800	5000	40530	100	1	5000000	2805	13.92	0.25	12	0.08	4029.00	221474.00	75500	20230810	-25.70	55700	20240531	0.72	64500	-13.02	20240104	55700	0.72	20240531	75500	-25.70	20230810	55700	0.72	20240531	0.02	N	017390	5000	350 억	105935	N	N	1	N	N
124	20240710	140321	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56300	0	3	0.00	137645800	2449	48.29	56400	56500	56100	73100	39500	56300	56204.90	2.12	-1362	56833	56566	56333	56066	55833	56550	56050	350	16800	5000	40530	100	1	5000000	2815	13.97	0.25	12	0.05	4029.00	221474.00	75500	20230810	-25.43	55700	20240531	1.08	64500	-12.71	20240104	55700	1.08	20240531	75500	-25.43	20230810	55700	1.08	20240531	0.02	N	017390	5000	350 억	105935	N	N	1	N	N
125	20240710	130321	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56300	0	3	0.00	108700100	1934	38.14	56400	56500	56100	73100	39500	56300	56204.81	2.12	-911	56833	56566	56333	56066	55833	56550	56050	350	16800	5000	40530	100	1	5000000	2815	13.97	0.25	12	0.04	4029.00	221474.00	75500	20230810	-25.43	55700	20240531	1.08	64500	-12.71	20240104	55700	1.08	20240531	75500	-25.43	20230810	55700	1.08	20240531	0.02	N	017390	5000	350 억	105935	N	N	1	N	N
126	20240710	120319	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56300	0	3	0.00	94194300	1676	33.05	56400	56500	56100	73100	39500	56300	56201.85	2.12	-856	56833	56566	56333	56066	55833	56550	56050	350	16800	5000	40530	100	1	5000000	2815	13.97	0.25	12	0.03	4029.00	221474.00	75500	20230810	-25.43	55700	20240531	1.08	64500	-12.71	20240104	55700	1.08	20240531	75500	-25.43	20230810	55700	1.08	20240531	0.02	N	017390	5000	350 억	105935	N	N	1	N	N
127	20240710	110322	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56200	-100	5	-0.18	89637700	1595	31.45	56400	56500	56100	73100	39500	56300	56199.18	2.12	-829	56833	56566	56333	56066	55833	56550	56050	350	16800	5000	40530	100	1	5000000	2810	13.95	0.25	12	0.03	4029.00	221474.00	75500	20230810	-25.56	55700	20240531	0.90	64500	-12.87	20240104	55700	0.90	20240531	75500	-25.56	20230810	55700	0.90	20240531	0.02	N	017390	5000	350 억	105935	N	N	1	N	N
128	20240710	100318	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56300	0	3	0.00	23404500	416	8.20	56400	56500	56100	73100	39500	56300	56260.82	2.12	-132	56833	56566	56333	56066	55833	56550	56050	350	16800	5000	40530	100	1	5000000	2815	13.97	0.25	12	0.01	4029.00	221474.00	75500	20230810	-25.43	55700	20240531	1.08	64500	-12.71	20240104	55700	1.08	20240531	75500	-25.43	20230810	55700	1.08	20240531	0.02	N	017390	5000	350 억	105935	N	N	1	N	N
129	20240710	090321	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56500	200	2	0.36	338500	6	0.12	56400	56500	56400	73100	39500	56300	56416.67	2.12	-5	56833	56566	56333	56066	55833	56550	56050	350	16800	5000	40530	100	1	5000000	2825	14.02	0.26	12	0.00	4029.00	221474.00	75500	20230810	-25.17	55700	20240531	1.44	64500	-12.40	20240104	55700	1.44	20240531	75500	-25.17	20230810	55700	1.44	20240531	0.02	N	017390	5000	350 억	105935	N	N	1	N	N
130	20240709	160321	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56300	-100	5	-0.18	284782600	5056	190.22	56300	56600	56100	73300	39500	56400	56325.75	2.11	362	57000	56700	56400	56100	55800	56550	55950	350	16900	5000	40600	100	1	5000000	2815	13.97	0.25	12	0.10	4029.00	221474.00	75500	20230810	-25.43	55700	20240531	1.08	64500	-12.71	20240104	55700	1.08	20240531	75500	-25.43	20230810	55700	1.08	20240531	0.03	N	017390	5000	350 억	105571	N	N	1	N	N
131	20240709	150320	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56200	-200	5	-0.35	277686700	4930	185.48	56300	56600	56100	73300	39500	56400	56325.90	2.11	373	57000	56700	56400	56100	55800	56550	55950	350	16900	5000	40600	100	1	5000000	2810	13.95	0.25	12	0.10	4029.00	221474.00	75500	20230810	-25.56	55700	20240531	0.90	64500	-12.87	20240104	55700	0.90	20240531	75500	-25.56	20230810	55700	0.90	20240531	0.03	N	017390	5000	350 억	105571	N	N	11	N	N
132	20240709	140320	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56200	-200	5	-0.35	271948900	4828	181.64	56300	56600	56100	73300	39500	56400	56327.44	2.11	411	57000	56700	56400	56100	55800	56550	55950	350	16900	5000	40600	100	1	5000000	2810	13.95	0.25	12	0.10	4029.00	221474.00	75500	20230810	-25.56	55700	20240531	0.90	64500	-12.87	20240104	55700	0.90	20240531	75500	-25.56	20230810	55700	0.90	20240531	0.03	N	017390	5000	350 억	105571	N	N	11	N	N
133	20240709	130321	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56200	-200	5	-0.35	206862500	3670	138.07	56300	56600	56200	73300	39500	56400	56365.80	2.11	592	57000	56700	56400	56100	55800	56550	55950	350	16900	5000	40600	100	1	5000000	2810	13.95	0.25	12	0.07	4029.00	221474.00	75500	20230810	-25.56	55700	20240531	0.90	64500	-12.87	20240104	55700	0.90	20240531	75500	-25.56	20230810	55700	0.90	20240531	0.03	N	017390	5000	350 억	105571	N	N	11	N	N
134	20240709	120322	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56200	-200	5	-0.35	183896500	3262	122.72	56300	56600	56200	73300	39500	56400	56375.38	2.11	652	57000	56700	56400	56100	55800	56550	55950	350	16900	5000	40600	100	1	5000000	2810	13.95	0.25	12	0.07	4029.00	221474.00	75500	20230810	-25.56	55700	20240531	0.90	64500	-12.87	20240104	55700	0.90	20240531	75500	-25.56	20230810	55700	0.90	20240531	0.03	N	017390	5000	350 억	105571	N	N	11	N	N
135	20240709	110321	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56300	-100	5	-0.18	164256100	2913	109.59	56300	56600	56200	73300	39500	56400	56387.26	2.11	723	57000	56700	56400	56100	55800	56550	55950	350	16900	5000	40600	100	1	5000000	2815	13.97	0.25	12	0.06	4029.00	221474.00	75500	20230810	-25.43	55700	20240531	1.08	64500	-12.71	20240104	55700	1.08	20240531	75500	-25.43	20230810	55700	1.08	20240531	0.03	N	017390	5000	350 억	105571	N	N	11	N	N
136	20240709	100321	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56500	100	2	0.18	130681400	2317	87.17	56300	56600	56200	73300	39500	56400	56401.12	2.11	805	57000	56700	56400	56100	55800	56550	55950	350	16900	5000	40600	100	1	5000000	2825	14.02	0.26	12	0.05	4029.00	221474.00	75500	20230810	-25.17	55700	20240531	1.44	64500	-12.40	20240104	55700	1.44	20240531	75500	-25.17	20230810	55700	1.44	20240531	0.03	N	017390	5000	350 억	105571	N	N	11	N	N
137	20240709	090321	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56400	0	3	0.00	2309500	41	1.54	56300	56400	56300	73300	39500	56400	56329.27	2.11	3	57000	56700	56400	56100	55800	56550	55950	350	16900	5000	40600	100	1	5000000	2820	14.00	0.25	12	0.00	4029.00	221474.00	75500	20230810	-25.30	55700	20240531	1.26	64500	-12.56	20240104	55700	1.26	20240531	75500	-25.30	20230810	55700	1.26	20240531	0.03	N	017390	5000	350 억	105571	N	N	11	N	N
138	20240708	160319	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56400	0	3	0.00	147785100	2617	36.31	56600	56700	56100	73300	39500	56400	56471.85	2.11	200	56933	56666	56333	56066	55733	56500	55900	350	16900	5000	40600	100	1	5000000	2820	14.00	0.25	12	0.05	4029.00	221474.00	75500	20230810	-25.30	55700	20240531	1.26	64500	-12.56	20240104	55700	1.26	20240531	75500	-25.30	20230810	55700	1.26	20240531	0.04	N	017390	5000	350 억	105371	N	N	11	N	N
139	20240708	150320	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56500	100	2	0.18	143949800	2549	35.36	56600	56700	56100	73300	39500	56400	56473.05	2.11	206	56933	56666	56333	56066	55733	56500	55900	350	16900	5000	40600	100	1	5000000	2825	14.02	0.26	12	0.05	4029.00	221474.00	75500	20230810	-25.17	55700	20240531	1.44	64500	-12.40	20240104	55700	1.44	20240531	75500	-25.17	20230810	55700	1.44	20240531	0.04	N	017390	5000	350 억	105371	N	N	13	N	N
140	20240708	140320	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56500	100	2	0.18	136211500	2412	33.46	56600	56700	56100	73300	39500	56400	56472.43	2.11	206	56933	56666	56333	56066	55733	56500	55900	350	16900	5000	40600	100	1	5000000	2825	14.02	0.26	12	0.05	4029.00	221474.00	75500	20230810	-25.17	55700	20240531	1.44	64500	-12.40	20240104	55700	1.44	20240531	75500	-25.17	20230810	55700	1.44	20240531	0.04	N	017390	5000	350 억	105371	N	N	13	N	N
141	20240708	130318	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56300	-100	5	-0.18	122276500	2165	30.04	56600	56700	56100	73300	39500	56400	56478.75	2.11	170	56933	56666	56333	56066	55733	56500	55900	350	16900	5000	40600	100	1	5000000	2815	13.97	0.25	12	0.04	4029.00	221474.00	75500	20230810	-25.43	55700	20240531	1.08	64500	-12.71	20240104	55700	1.08	20240531	75500	-25.43	20230810	55700	1.08	20240531	0.04	N	017390	5000	350 억	105371	N	N	13	N	N
142	20240708	120320	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56300	-100	5	-0.18	107719800	1907	26.46	56600	56700	56100	73300	39500	56400	56486.52	2.11	170	56933	56666	56333	56066	55733	56500	55900	350	16900	5000	40600	100	1	5000000	2815	13.97	0.25	12	0.04	4029.00	221474.00	75500	20230810	-25.43	55700	20240531	1.08	64500	-12.71	20240104	55700	1.08	20240531	75500	-25.43	20230810	55700	1.08	20240531	0.04	N	017390	5000	350 억	105371	N	N	13	N	N
143	20240708	110318	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56600	200	2	0.35	85639700	1516	21.03	56600	56700	56100	73300	39500	56400	56490.57	2.11	154	56933	56666	56333	56066	55733	56500	55900	350	16900	5000	40600	100	1	5000000	2830	14.05	0.26	12	0.03	4029.00	221474.00	75500	20230810	-25.03	55700	20240531	1.62	64500	-12.25	20240104	55700	1.62	20240531	75500	-25.03	20230810	55700	1.62	20240531	0.04	N	017390	5000	350 억	105371	N	N	13	N	N
144	20240708	100319	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56700	300	2	0.53	72301000	1280	17.76	56600	56700	56100	73300	39500	56400	56485.16	2.11	157	56933	56666	56333	56066	55733	56500	55900	350	16900	5000	40600	100	1	5000000	2835	14.07	0.26	12	0.03	4029.00	221474.00	75500	20230810	-24.90	55700	20240531	1.80	64500	-12.09	20240104	55700	1.80	20240531	75500	-24.90	20230810	55700	1.80	20240531	0.04	N	017390	5000	350 억	105371	N	N	13	N	N
145	20240708	090319	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56500	100	2	0.18	21197400	376	5.22	56600	56600	56100	73300	39500	56400	56376.06	2.11	29	56933	56666	56333	56066	55733	56500	55900	350	16900	5000	40600	100	1	5000000	2825	14.02	0.26	12	0.01	4029.00	221474.00	75500	20230810	-25.17	55700	20240531	1.44	64500	-12.40	20240104	55700	1.44	20240531	75500	-25.17	20230810	55700	1.44	20240531	0.04	N	017390	5000	350 억	105371	N	N	13	N	N
146	20240705	160317	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56400	300	2	0.53	403576600	7174	138.20	56500	56600	56000	72900	39300	56100	56255.37	2.12	-536	56700	56400	56200	55900	55700	56300	55800	350	16800	5000	40390	100	1	5000000	2820	14.00	0.25	12	0.14	4029.00	221474.00	75500	20230810	-25.30	55700	20240531	1.26	64500	-12.56	20240104	55700	1.26	20240531	75500	-25.30	20230810	55700	1.26	20240531	0.04	N	017390	5000	350 억	106187	N	N	13	N	N
147	20240705	150319	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56600	500	2	0.89	388562500	6908	133.08	56500	56600	56000	72900	39300	56100	56248.19	2.12	-571	56700	56400	56200	55900	55700	56300	55800	350	16800	5000	40390	100	1	5000000	2830	14.05	0.26	12	0.14	4029.00	221474.00	75500	20230810	-25.03	55700	20240531	1.62	64500	-12.25	20240104	55700	1.62	20240531	75500	-25.03	20230810	55700	1.62	20240531	0.04	N	017390	5000	350 억	106187	N	N	6	N	N
148	20240705	140319	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56200	100	2	0.18	254026700	4524	87.15	56500	56500	56000	72900	39300	56100	56150.91	2.12	-338	56700	56400	56200	55900	55700	56300	55800	350	16800	5000	40390	100	1	5000000	2810	13.95	0.25	12	0.09	4029.00	221474.00	75500	20230810	-25.56	55700	20240531	0.90	64500	-12.87	20240104	55700	0.90	20240531	75500	-25.56	20230810	55700	0.90	20240531	0.04	N	017390	5000	350 억	106187	N	N	6	N	N
149	20240705	130318	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56100	0	3	0.00	132346500	2354	45.35	56500	56500	56100	72900	39300	56100	56221.96	2.12	-141	56700	56400	56200	55900	55700	56300	55800	350	16800	5000	40390	100	1	5000000	2805	13.92	0.25	12	0.05	4029.00	221474.00	75500	20230810	-25.70	55700	20240531	0.72	64500	-13.02	20240104	55700	0.72	20240531	75500	-25.70	20230810	55700	0.72	20240531	0.04	N	017390	5000	350 억	106187	N	N	6	N	N
150	20240705	120318	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56300	200	2	0.36	100718000	1791	34.50	56500	56500	56100	72900	39300	56100	56235.62	2.12	-10	56700	56400	56200	55900	55700	56300	55800	350	16800	5000	40390	100	1	5000000	2815	13.97	0.25	12	0.04	4029.00	221474.00	75500	20230810	-25.43	55700	20240531	1.08	64500	-12.71	20240104	55700	1.08	20240531	75500	-25.43	20230810	55700	1.08	20240531	0.04	N	017390	5000	350 억	106187	N	N	6	N	N
151	20240705	110317	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56400	300	2	0.53	78452000	1395	26.87	56500	56500	56100	72900	39300	56100	56237.99	2.12	-103	56700	56400	56200	55900	55700	56300	55800	350	16800	5000	40390	100	1	5000000	2820	14.00	0.25	12	0.03	4029.00	221474.00	75500	20230810	-25.30	55700	20240531	1.26	64500	-12.56	20240104	55700	1.26	20240531	75500	-25.30	20230810	55700	1.26	20240531	0.04	N	017390	5000	350 억	106187	N	N	6	N	N
152	20240705	100318	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56300	200	2	0.36	59086700	1051	20.25	56500	56500	56100	72900	39300	56100	56219.51	2.12	-56	56700	56400	56200	55900	55700	56300	55800	350	16800	5000	40390	100	1	5000000	2815	13.97	0.25	12	0.02	4029.00	221474.00	75500	20230810	-25.43	55700	20240531	1.08	64500	-12.71	20240104	55700	1.08	20240531	75500	-25.43	20230810	55700	1.08	20240531	0.04	N	017390	5000	350 억	106187	N	N	6	N	N
153	20240705	090318	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56400	300	2	0.53	23703900	421	8.11	56500	56500	56100	72900	39300	56100	56303.80	2.12	-29	56700	56400	56200	55900	55700	56300	55800	350	16800	5000	40390	100	1	5000000	2820	14.00	0.25	12	0.01	4029.00	221474.00	75500	20230810	-25.30	55700	20240531	1.26	64500	-12.56	20240104	55700	1.26	20240531	75500	-25.30	20230810	55700	1.26	20240531	0.04	N	017390	5000	350 억	106187	N	N	6	N	N
154	20240704	160316	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56100	-200	5	-0.36	291149900	5183	154.81	56200	56500	56000	73100	39500	56300	56174.01	2.13	-548	57033	56666	56433	56066	55833	56600	56000	350	16800	5000	40530	100	1	5000000	2805	13.92	0.25	12	0.10	4029.00	221474.00	75500	20230810	-25.70	55700	20240531	0.72	64500	-13.02	20240104	55700	0.72	20240531	75500	-25.70	20230810	55700	0.72	20240531	0.05	N	017390	5000	350 억	106736	N	N	6	N	N
155	20240704	150318	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56200	-100	5	-0.18	223700700	3980	118.88	56200	56500	56100	73100	39500	56300	56206.21	2.13	-535	57033	56666	56433	56066	55833	56600	56000	350	16800	5000	40530	100	1	5000000	2810	13.95	0.25	12	0.08	4029.00	221474.00	75500	20230810	-25.56	55700	20240531	0.90	64500	-12.87	20240104	55700	0.90	20240531	75500	-25.56	20230810	55700	0.90	20240531	0.05	N	017390	5000	350 억	106736	N	N	3	N	N
156	20240704	140317	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56200	-100	5	-0.18	150395600	2675	79.90	56200	56500	56100	73100	39500	56300	56222.65	2.13	-535	57033	56666	56433	56066	55833	56600	56000	350	16800	5000	40530	100	1	5000000	2810	13.95	0.25	12	0.05	4029.00	221474.00	75500	20230810	-25.56	55700	20240531	0.90	64500	-12.87	20240104	55700	0.90	20240531	75500	-25.56	20230810	55700	0.90	20240531	0.05	N	017390	5000	350 억	106736	N	N	3	N	N
157	20240704	130318	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56300	0	3	0.00	112007800	1992	59.50	56200	56500	56100	73100	39500	56300	56228.82	2.13	-429	57033	56666	56433	56066	55833	56600	56000	350	16800	5000	40530	100	1	5000000	2815	13.97	0.25	12	0.04	4029.00	221474.00	75500	20230810	-25.43	55700	20240531	1.08	64500	-12.71	20240104	55700	1.08	20240531	75500	-25.43	20230810	55700	1.08	20240531	0.05	N	017390	5000	350 억	106736	N	N	3	N	N
158	20240704	120317	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56200	-100	5	-0.18	89058000	1584	47.31	56200	56500	56100	73100	39500	56300	56223.48	2.13	-429	57033	56666	56433	56066	55833	56600	56000	350	16800	5000	40530	100	1	5000000	2810	13.95	0.25	12	0.03	4029.00	221474.00	75500	20230810	-25.56	55700	20240531	0.90	64500	-12.87	20240104	55700	0.90	20240531	75500	-25.56	20230810	55700	0.90	20240531	0.05	N	017390	5000	350 억	106736	N	N	3	N	N
159	20240704	110317	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56300	0	3	0.00	57415500	1021	30.50	56200	56500	56100	73100	39500	56300	56234.57	2.13	-237	57033	56666	56433	56066	55833	56600	56000	350	16800	5000	40530	100	1	5000000	2815	13.97	0.25	12	0.02	4029.00	221474.00	75500	20230810	-25.43	55700	20240531	1.08	64500	-12.71	20240104	55700	1.08	20240531	75500	-25.43	20230810	55700	1.08	20240531	0.05	N	017390	5000	350 억	106736	N	N	3	N	N
160	20240704	100317	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56200	-100	5	-0.18	33097200	589	17.59	56200	56500	56100	73100	39500	56300	56192.19	2.13	-57	57033	56666	56433	56066	55833	56600	56000	350	16800	5000	40530	100	1	5000000	2810	13.95	0.25	12	0.01	4029.00	221474.00	75500	20230810	-25.56	55700	20240531	0.90	64500	-12.87	20240104	55700	0.90	20240531	75500	-25.56	20230810	55700	0.90	20240531	0.05	N	017390	5000	350 억	106736	N	N	3	N	N
161	20240704	090317	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56500	200	2	0.36	2023500	36	1.08	56200	56500	56200	73100	39500	56300	56208.33	2.13	0	57033	56666	56433	56066	55833	56600	56000	350	16800	5000	40530	100	1	5000000	2825	14.02	0.26	12	0.00	4029.00	221474.00	75500	20230810	-25.17	55700	20240531	1.44	64500	-12.40	20240104	55700	1.44	20240531	75500	-25.17	20230810	55700	1.44	20240531	0.05	N	017390	5000	350 억	106736	N	N	3	N	N
162	20240703	160315	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56300	0	3	0.00	188288200	3345	51.94	56300	56800	56200	73100	39500	56300	56289.27	2.15	-830	57166	56732	56366	55932	55566	56550	55750	350	16800	5000	40530	100	1	5000000	2815	13.97	0.25	12	0.07	4029.00	221474.00	75500	20230810	-25.43	55700	20240531	1.08	64500	-12.71	20240104	55700	1.08	20240531	75500	-25.43	20230810	55700	1.08	20240531	0.05	N	017390	5000	350 억	107566	N	N	3	N	N
163	20240703	150317	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56300	0	3	0.00	166639300	2960	45.96	56300	56800	56200	73100	39500	56300	56297.05	2.15	-548	57166	56732	56366	55932	55566	56550	55750	350	16800	5000	40530	100	1	5000000	2815	13.97	0.25	12	0.06	4029.00	221474.00	75500	20230810	-25.43	55700	20240531	1.08	64500	-12.71	20240104	55700	1.08	20240531	75500	-25.43	20230810	55700	1.08	20240531	0.05	N	017390	5000	350 억	107566	N	N	2	N	N
164	20240703	140317	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56400	100	2	0.18	147166100	2614	40.59	56300	56800	56200	73100	39500	56300	56299.19	2.15	-504	57166	56732	56366	55932	55566	56550	55750	350	16800	5000	40530	100	1	5000000	2820	14.00	0.25	12	0.05	4029.00	221474.00	75500	20230810	-25.30	55700	20240531	1.26	64500	-12.56	20240104	55700	1.26	20240531	75500	-25.30	20230810	55700	1.26	20240531	0.05	N	017390	5000	350 억	107566	N	N	2	N	N
165	20240703	130317	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56400	100	2	0.18	107737700	1913	29.70	56300	56800	56200	73100	39500	56300	56318.81	2.15	-391	57166	56732	56366	55932	55566	56550	55750	350	16800	5000	40530	100	1	5000000	2820	14.00	0.25	12	0.04	4029.00	221474.00	75500	20230810	-25.30	55700	20240531	1.26	64500	-12.56	20240104	55700	1.26	20240531	75500	-25.30	20230810	55700	1.26	20240531	0.05	N	017390	5000	350 억	107566	N	N	2	N	N
166	20240703	120316	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56400	100	2	0.18	79754800	1416	21.99	56300	56800	56200	73100	39500	56300	56324.18	2.15	-234	57166	56732	56366	55932	55566	56550	55750	350	16800	5000	40530	100	1	5000000	2820	14.00	0.25	12	0.03	4029.00	221474.00	75500	20230810	-25.30	55700	20240531	1.26	64500	-12.56	20240104	55700	1.26	20240531	75500	-25.30	20230810	55700	1.26	20240531	0.05	N	017390	5000	350 억	107566	N	N	2	N	N
167	20240703	110318	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56300	0	3	0.00	66523500	1181	18.34	56300	56800	56200	73100	39500	56300	56328.35	2.15	-223	57166	56732	56366	55932	55566	56550	55750	350	16800	5000	40530	100	1	5000000	2815	13.97	0.25	12	0.02	4029.00	221474.00	75500	20230810	-25.43	55700	20240531	1.08	64500	-12.71	20240104	55700	1.08	20240531	75500	-25.43	20230810	55700	1.08	20240531	0.05	N	017390	5000	350 억	107566	N	N	2	N	N
168	20240703	100317	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56600	300	2	0.53	31461300	558	8.66	56300	56800	56200	73100	39500	56300	56383.76	2.15	-103	57166	56732	56366	55932	55566	56550	55750	350	16800	5000	40530	100	1	5000000	2830	14.05	0.26	12	0.01	4029.00	221474.00	75500	20230810	-25.03	55700	20240531	1.62	64500	-12.25	20240104	55700	1.62	20240531	75500	-25.03	20230810	55700	1.62	20240531	0.05	N	017390	5000	350 억	107566	N	N	2	N	N
169	20240703	090317	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56300	0	3	0.00	1576400	28	0.43	56300	56300	56300	73100	39500	56300	56300.00	2.15	-15	57166	56732	56366	55932	55566	56550	55750	350	16800	5000	40530	100	1	5000000	2815	13.97	0.25	12	0.00	4029.00	221474.00	75500	20230810	-25.43	55700	20240531	1.08	64500	-12.71	20240104	55700	1.08	20240531	75500	-25.43	20230810	55700	1.08	20240531	0.05	N	017390	5000	350 억	107566	N	N	2	N	N
170	20240702	160316	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56300	-400	5	-0.71	362401900	6440	220.10	56800	56800	56000	73700	39700	56700	56273.58	2.16	-528	57166	56932	56766	56532	56366	56900	56500	350	17000	5000	40820	100	1	5000000	2815	13.97	0.25	12	0.13	4029.00	221474.00	75500	20230810	-25.43	55700	20240531	1.08	64500	-12.71	20240104	55700	1.08	20240531	75500	-25.43	20230810	55700	1.08	20240531	0.05	N	017390	5000	350 억	108094	N	N	2	N	N
171	20240702	150316	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56500	-200	5	-0.35	348724900	6197	211.79	56800	56800	56000	73700	39700	56700	56273.18	2.16	-437	57166	56932	56766	56532	56366	56900	56500	350	17000	5000	40820	100	1	5000000	2825	14.02	0.26	12	0.12	4029.00	221474.00	75500	20230810	-25.17	55700	20240531	1.44	64500	-12.40	20240104	55700	1.44	20240531	75500	-25.17	20230810	55700	1.44	20240531	0.05	N	017390	5000	350 억	108094	N	N	9	N	N
172	20240702	140316	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56300	-400	5	-0.71	317233700	5638	192.69	56800	56800	56000	73700	39700	56700	56267.06	2.16	-429	57166	56932	56766	56532	56366	56900	56500	350	17000	5000	40820	100	1	5000000	2815	13.97	0.25	12	0.11	4029.00	221474.00	75500	20230810	-25.43	55700	20240531	1.08	64500	-12.71	20240104	55700	1.08	20240531	75500	-25.43	20230810	55700	1.08	20240531	0.05	N	017390	5000	350 억	108094	N	N	9	N	N
173	20240702	130316	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56500	-200	5	-0.35	302304700	5373	183.63	56800	56800	56000	73700	39700	56700	56263.67	2.16	-423	57166	56932	56766	56532	56366	56900	56500	350	17000	5000	40820	100	1	5000000	2825	14.02	0.26	12	0.11	4029.00	221474.00	75500	20230810	-25.17	55700	20240531	1.44	64500	-12.40	20240104	55700	1.44	20240531	75500	-25.17	20230810	55700	1.44	20240531	0.05	N	017390	5000	350 억	108094	N	N	9	N	N
174	20240702	120317	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56500	-200	5	-0.35	291813300	5187	177.27	56800	56800	56000	73700	39700	56700	56258.59	2.16	-461	57166	56932	56766	56532	56366	56900	56500	350	17000	5000	40820	100	1	5000000	2825	14.02	0.26	12	0.10	4029.00	221474.00	75500	20230810	-25.17	55700	20240531	1.44	64500	-12.40	20240104	55700	1.44	20240531	75500	-25.17	20230810	55700	1.44	20240531	0.05	N	017390	5000	350 억	108094	N	N	9	N	N
175	20240702	110316	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56500	-200	5	-0.35	284081400	5050	172.59	56800	56800	56000	73700	39700	56700	56253.74	2.16	-444	57166	56932	56766	56532	56366	56900	56500	350	17000	5000	40820	100	1	5000000	2825	14.02	0.26	12	0.10	4029.00	221474.00	75500	20230810	-25.17	55700	20240531	1.44	64500	-12.40	20240104	55700	1.44	20240531	75500	-25.17	20230810	55700	1.44	20240531	0.05	N	017390	5000	350 억	108094	N	N	9	N	N
176	20240702	100316	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56300	-400	5	-0.71	209045600	3716	127.00	56800	56800	56000	73700	39700	56700	56255.54	2.16	-547	57166	56932	56766	56532	56366	56900	56500	350	17000	5000	40820	100	1	5000000	2815	13.97	0.25	12	0.07	4029.00	221474.00	75500	20230810	-25.43	55700	20240531	1.08	64500	-12.71	20240104	55700	1.08	20240531	75500	-25.43	20230810	55700	1.08	20240531	0.05	N	017390	5000	350 억	108094	N	N	9	N	N
177	20240702	090316	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56700	0	3	0.00	397000	7	0.24	56800	56800	56700	73700	39700	56700	56714.29	2.16	0	57166	56932	56766	56532	56366	56900	56500	350	17000	5000	40820	100	1	5000000	2835	14.07	0.26	12	0.00	4029.00	221474.00	75500	20230810	-24.90	55700	20240531	1.80	64500	-12.09	20240104	55700	1.80	20240531	75500	-24.90	20230810	55700	1.80	20240531	0.05	N	017390	5000	350 억	108094	N	N	9	N	N
178	20240701	160315	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56700	-300	5	-0.53	161883400	2854	132.37	56700	57000	56600	74100	39900	57000	56721.64	2.16	-93	57333	57166	56933	56766	56533	57200	56800	350	17100	5000	41040	100	1	5000000	2835	14.07	0.26	12	0.06	4029.00	221474.00	75500	20230810	-24.90	55700	20240531	1.80	64500	-12.09	20240104	55700	1.80	20240531	75500	-24.90	20230810	55700	1.80	20240531	0.05	N	017390	5000	350 억	108187	N	N	9	N	N
179	20240701	150316	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56700	-300	5	-0.53	158310700	2791	129.45	56700	57000	56600	74100	39900	57000	56721.86	2.16	-88	57333	57166	56933	56766	56533	57200	56800	350	17100	5000	41040	100	1	5000000	2835	14.07	0.26	12	0.06	4029.00	221474.00	75500	20230810	-24.90	55700	20240531	1.80	64500	-12.09	20240104	55700	1.80	20240531	75500	-24.90	20230810	55700	1.80	20240531	0.05	N	017390	5000	350 억	108187	N	N	10	N	N
180	20240701	140315	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56700	-300	5	-0.53	150079800	2646	122.73	56700	57000	56600	74100	39900	57000	56719.50	2.16	-85	57333	57166	56933	56766	56533	57200	56800	350	17100	5000	41040	100	1	5000000	2835	14.07	0.26	12	0.05	4029.00	221474.00	75500	20230810	-24.90	55700	20240531	1.80	64500	-12.09	20240104	55700	1.80	20240531	75500	-24.90	20230810	55700	1.80	20240531	0.05	N	017390	5000	350 억	108187	N	N	10	N	N
181	20240701	130315	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56700	-300	5	-0.53	145314900	2562	118.83	56700	57000	56600	74100	39900	57000	56719.32	2.16	-83	57333	57166	56933	56766	56533	57200	56800	350	17100	5000	41040	100	1	5000000	2835	14.07	0.26	12	0.05	4029.00	221474.00	75500	20230810	-24.90	55700	20240531	1.80	64500	-12.09	20240104	55700	1.80	20240531	75500	-24.90	20230810	55700	1.80	20240531	0.05	N	017390	5000	350 억	108187	N	N	10	N	N
182	20240701	120316	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56800	-200	5	-0.35	135167100	2383	110.53	56700	57000	56600	74100	39900	57000	56721.40	2.16	-83	57333	57166	56933	56766	56533	57200	56800	350	17100	5000	41040	100	1	5000000	2840	14.10	0.26	12	0.05	4029.00	221474.00	75500	20230810	-24.77	55700	20240531	1.97	64500	-11.94	20240104	55700	1.97	20240531	75500	-24.77	20230810	55700	1.97	20240531	0.05	N	017390	5000	350 억	108187	N	N	10	N	N
183	20240701	110315	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56900	-100	5	-0.18	101036600	1781	82.61	56700	57000	56600	74100	39900	57000	56730.26	2.16	-83	57333	57166	56933	56766	56533	57200	56800	350	17100	5000	41040	100	1	5000000	2845	14.12	0.26	12	0.04	4029.00	221474.00	75500	20230810	-24.64	55700	20240531	2.15	64500	-11.78	20240104	55700	2.15	20240531	75500	-24.64	20230810	55700	2.15	20240531	0.05	N	017390	5000	350 억	108187	N	N	10	N	N
184	20240701	100314	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	57000	0	3	0.00	87193000	1537	71.29	56700	57000	56600	74100	39900	57000	56729.34	2.16	-70	57333	57166	56933	56766	56533	57200	56800	350	17100	5000	41040	100	1	5000000	2850	14.15	0.26	12	0.03	4029.00	221474.00	75500	20230810	-24.50	55700	20240531	2.33	64500	-11.63	20240104	55700	2.33	20240531	75500	-24.50	20230810	55700	2.33	20240531	0.05	N	017390	5000	350 억	108187	N	N	10	N	N
185	20240701	090315	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56700	-300	5	-0.53	6974100	123	5.71	56700	56700	56700	74100	39900	57000	56700.00	2.16	-7	57333	57166	56933	56766	56533	57200	56800	350	17100	5000	41040	100	1	5000000	2835	14.07	0.26	12	0.00	4029.00	221474.00	75500	20230810	-24.90	55700	20240531	1.80	64500	-12.09	20240104	55700	1.80	20240531	75500	-24.90	20230810	55700	1.80	20240531	0.05	N	017390	5000	350 억	108187	N	N	10	N	N

83 KiB Raw Blame History

83 KiB

Raw Blame History