KissMeData/017390/price/prices-20240901.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

57 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	20240930	160328	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	53600	-300	5	-0.56	80265600	1493	59.48	53900	54100	53500	70000	37800	53900	53761.94	1.94	-371	54566	54232	53966	53632	53366	54400	53800	350	16100	5000	38800	100	1	5000000	2680	13.30	0.24	12	0.03	4029.00	221474.00	69100	20231016	-22.43	51400	20240805	4.28	64500	-16.90	20240104	51400	4.28	20240805	69100	-22.43	20231016	51400	4.28	20240805	0.01	N	017390	5000	350 억	96806	N	N	1	N	N
3	20240930	150332	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	53600	-300	5	-0.56	77639100	1444	57.53	53900	54100	53600	70000	37800	53900	53766.69	1.94	-368	54566	54232	53966	53632	53366	54400	53800	350	16100	5000	38800	100	1	5000000	2680	13.30	0.24	12	0.03	4029.00	221474.00	69100	20231016	-22.43	51400	20240805	4.28	64500	-16.90	20240104	51400	4.28	20240805	69100	-22.43	20231016	51400	4.28	20240805	0.01	N	017390	5000	350 억	96806	N	N	1	N	N
4	20240930	140331	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	53800	-100	5	-0.19	62134300	1155	46.02	53900	54100	53600	70000	37800	53900	53795.93	1.94	-364	54566	54232	53966	53632	53366	54400	53800	350	16100	5000	38800	100	1	5000000	2690	13.35	0.24	12	0.02	4029.00	221474.00	69100	20231016	-22.14	51400	20240805	4.67	64500	-16.59	20240104	51400	4.67	20240805	69100	-22.14	20231016	51400	4.67	20240805	0.01	N	017390	5000	350 억	96806	N	N	1	N	N
5	20240930	130330	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	53800	-100	5	-0.19	56271800	1046	41.67	53900	54100	53600	70000	37800	53900	53797.13	1.94	-363	54566	54232	53966	53632	53366	54400	53800	350	16100	5000	38800	100	1	5000000	2690	13.35	0.24	12	0.02	4029.00	221474.00	69100	20231016	-22.14	51400	20240805	4.67	64500	-16.59	20240104	51400	4.67	20240805	69100	-22.14	20231016	51400	4.67	20240805	0.01	N	017390	5000	350 억	96806	N	N	1	N	N
6	20240930	120330	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	53800	-100	5	-0.19	55518600	1032	41.12	53900	54100	53600	70000	37800	53900	53797.09	1.94	-358	54566	54232	53966	53632	53366	54400	53800	350	16100	5000	38800	100	1	5000000	2690	13.35	0.24	12	0.02	4029.00	221474.00	69100	20231016	-22.14	51400	20240805	4.67	64500	-16.59	20240104	51400	4.67	20240805	69100	-22.14	20231016	51400	4.67	20240805	0.01	N	017390	5000	350 억	96806	N	N	1	N	N
7	20240930	110329	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	53800	-100	5	-0.19	31999200	594	23.67	53900	54100	53700	70000	37800	53900	53870.71	1.94	-89	54566	54232	53966	53632	53366	54400	53800	350	16100	5000	38800	100	1	5000000	2690	13.35	0.24	12	0.01	4029.00	221474.00	69100	20231016	-22.14	51400	20240805	4.67	64500	-16.59	20240104	51400	4.67	20240805	69100	-22.14	20231016	51400	4.67	20240805	0.01	N	017390	5000	350 억	96806	N	N	1	N	N
8	20240930	100328	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	53900	0	3	0.00	16838200	312	12.43	53900	54100	53800	70000	37800	53900	53968.59	1.94	-65	54566	54232	53966	53632	53366	54400	53800	350	16100	5000	38800	100	1	5000000	2695	13.38	0.24	12	0.01	4029.00	221474.00	69100	20231016	-22.00	51400	20240805	4.86	64500	-16.43	20240104	51400	4.86	20240805	69100	-22.00	20231016	51400	4.86	20240805	0.01	N	017390	5000	350 억	96806	N	N	1	N	N
9	20240930	090317	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	54000	100	2	0.19	5341600	99	3.94	53900	54000	53900	70000	37800	53900	53955.56	1.94	-7	54566	54232	53966	53632	53366	54400	53800	350	16100	5000	38800	100	1	5000000	2700	13.40	0.24	12	0.00	4029.00	221474.00	69100	20231016	-21.85	51400	20240805	5.06	64500	-16.28	20240104	51400	5.06	20240805	69100	-21.85	20231016	51400	5.06	20240805	0.01	N	017390	5000	350 억	96806	N	N	1	N	N
10	20240927	160328	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	53900	200	2	0.37	135217400	2507	100.84	53700	54300	53700	69800	37600	53700	53935.94	1.94	-151	53966	53832	53666	53532	53366	53850	53550	350	16100	5000	38660	100	1	5000000	2695	13.38	0.24	12	0.05	4029.00	221474.00	69100	20231016	-22.00	51400	20240805	4.86	64500	-16.43	20240104	51400	4.86	20240805	69100	-22.00	20231016	51400	4.86	20240805	0.01	N	017390	5000	350 억	96958	N	N	1	N	N
11	20240927	150331	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	53900	200	2	0.37	121278000	2248	90.43	53700	54300	53700	69800	37600	53700	53949.29	1.94	-151	53966	53832	53666	53532	53366	53850	53550	350	16100	5000	38660	100	1	5000000	2695	13.38	0.24	12	0.04	4029.00	221474.00	69100	20231016	-22.00	51400	20240805	4.86	64500	-16.43	20240104	51400	4.86	20240805	69100	-22.00	20231016	51400	4.86	20240805	0.01	N	017390	5000	350 억	96958	N	N	1	N	N
12	20240927	140332	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	53900	200	2	0.37	115951600	2149	86.44	53700	54300	53700	69800	37600	53700	53956.07	1.94	-151	53966	53832	53666	53532	53366	53850	53550	350	16100	5000	38660	100	1	5000000	2695	13.38	0.24	12	0.04	4029.00	221474.00	69100	20231016	-22.00	51400	20240805	4.86	64500	-16.43	20240104	51400	4.86	20240805	69100	-22.00	20231016	51400	4.86	20240805	0.01	N	017390	5000	350 억	96958	N	N	1	N	N
13	20240927	130331	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	54000	300	2	0.56	102306000	1896	76.27	53700	54300	53700	69800	37600	53700	53958.86	1.94	-42	53966	53832	53666	53532	53366	53850	53550	350	16100	5000	38660	100	1	5000000	2700	13.40	0.24	12	0.04	4029.00	221474.00	69100	20231016	-21.85	51400	20240805	5.06	64500	-16.28	20240104	51400	5.06	20240805	69100	-21.85	20231016	51400	5.06	20240805	0.01	N	017390	5000	350 억	96958	N	N	1	N	N
14	20240927	120328	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	53800	100	2	0.19	40561200	754	30.33	53700	54000	53700	69800	37600	53700	53794.69	1.94	-8	53966	53832	53666	53532	53366	53850	53550	350	16100	5000	38660	100	1	5000000	2690	13.35	0.24	12	0.02	4029.00	221474.00	69100	20231016	-22.14	51400	20240805	4.67	64500	-16.59	20240104	51400	4.67	20240805	69100	-22.14	20231016	51400	4.67	20240805	0.01	N	017390	5000	350 억	96958	N	N	1	N	N
15	20240927	110330	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	53800	100	2	0.19	31689000	589	23.69	53700	54000	53700	69800	37600	53700	53801.36	1.94	-8	53966	53832	53666	53532	53366	53850	53550	350	16100	5000	38660	100	1	5000000	2690	13.35	0.24	12	0.01	4029.00	221474.00	69100	20231016	-22.14	51400	20240805	4.67	64500	-16.59	20240104	51400	4.67	20240805	69100	-22.14	20231016	51400	4.67	20240805	0.01	N	017390	5000	350 억	96958	N	N	1	N	N
16	20240927	100329	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	53800	100	2	0.19	23415400	435	17.50	53700	54000	53700	69800	37600	53700	53828.51	1.94	-8	53966	53832	53666	53532	53366	53850	53550	350	16100	5000	38660	100	1	5000000	2690	13.35	0.24	12	0.01	4029.00	221474.00	69100	20231016	-22.14	51400	20240805	4.67	64500	-16.59	20240104	51400	4.67	20240805	69100	-22.14	20231016	51400	4.67	20240805	0.01	N	017390	5000	350 억	96958	N	N	1	N	N
17	20240927	090329	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	53900	200	2	0.37	2425300	45	1.81	53700	53900	53700	69800	37600	53700	53895.56	1.94	2	53966	53832	53666	53532	53366	53850	53550	350	16100	5000	38660	100	1	5000000	2695	13.38	0.24	12	0.00	4029.00	221474.00	69100	20231016	-22.00	51400	20240805	4.86	64500	-16.43	20240104	51400	4.86	20240805	69100	-22.00	20231016	51400	4.86	20240805	0.01	N	017390	5000	350 억	96958	N	N	1	N	N
18	20240926	160325	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	53700	200	2	0.37	132717400	2473	97.86	53700	53800	53500	69500	37500	53500	53666.56	1.94	126	53966	53732	53466	53232	52966	53600	53100	350	16000	5000	38520	100	1	5000000	2685	13.33	0.24	12	0.05	4029.00	221474.00	69100	20231016	-22.29	51400	20240805	4.47	64500	-16.74	20240104	51400	4.47	20240805	69100	-22.29	20231016	51400	4.47	20240805	0.01	N	017390	5000	350 억	96835	N	N	1	N	N
19	20240926	150327	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	53600	100	2	0.19	120599700	2247	88.92	53700	53800	53500	69500	37500	53500	53671.43	1.94	115	53966	53732	53466	53232	52966	53600	53100	350	16000	5000	38520	100	1	5000000	2680	13.30	0.24	12	0.04	4029.00	221474.00	69100	20231016	-22.43	51400	20240805	4.28	64500	-16.90	20240104	51400	4.28	20240805	69100	-22.43	20231016	51400	4.28	20240805	0.01	N	017390	5000	350 억	96835	N	N	1	N	N
20	20240926	140328	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	53700	200	2	0.37	106986500	1993	78.87	53700	53800	53500	69500	37500	53500	53681.13	1.94	66	53966	53732	53466	53232	52966	53600	53100	350	16000	5000	38520	100	1	5000000	2685	13.33	0.24	12	0.04	4029.00	221474.00	69100	20231016	-22.29	51400	20240805	4.47	64500	-16.74	20240104	51400	4.47	20240805	69100	-22.29	20231016	51400	4.47	20240805	0.01	N	017390	5000	350 억	96835	N	N	1	N	N
21	20240926	130329	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	53800	300	2	0.56	88930000	1656	65.53	53700	53800	53500	69500	37500	53500	53701.69	1.94	5	53966	53732	53466	53232	52966	53600	53100	350	16000	5000	38520	100	1	5000000	2690	13.35	0.24	12	0.03	4029.00	221474.00	69100	20231016	-22.14	51400	20240805	4.67	64500	-16.59	20240104	51400	4.67	20240805	69100	-22.14	20231016	51400	4.67	20240805	0.01	N	017390	5000	350 억	96835	N	N	1	N	N
22	20240926	120329	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	53600	100	2	0.19	33444500	624	24.69	53700	53700	53500	69500	37500	53500	53596.96	1.94	5	53966	53732	53466	53232	52966	53600	53100	350	16000	5000	38520	100	1	5000000	2680	13.30	0.24	12	0.01	4029.00	221474.00	69100	20231016	-22.43	51400	20240805	4.28	64500	-16.90	20240104	51400	4.28	20240805	69100	-22.43	20231016	51400	4.28	20240805	0.01	N	017390	5000	350 억	96835	N	N	1	N	N
23	20240926	110328	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	53600	100	2	0.19	24434200	456	18.05	53700	53700	53500	69500	37500	53500	53583.77	1.94	0	53966	53732	53466	53232	52966	53600	53100	350	16000	5000	38520	100	1	5000000	2680	13.30	0.24	12	0.01	4029.00	221474.00	69100	20231016	-22.43	51400	20240805	4.28	64500	-16.90	20240104	51400	4.28	20240805	69100	-22.43	20231016	51400	4.28	20240805	0.01	N	017390	5000	350 억	96835	N	N	1	N	N
24	20240926	100330	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	53600	100	2	0.19	4553600	85	3.36	53700	53700	53500	69500	37500	53500	53571.76	1.94	0	53966	53732	53466	53232	52966	53600	53100	350	16000	5000	38520	100	1	5000000	2680	13.30	0.24	12	0.00	4029.00	221474.00	69100	20231016	-22.43	51400	20240805	4.28	64500	-16.90	20240104	51400	4.28	20240805	69100	-22.43	20231016	51400	4.28	20240805	0.01	N	017390	5000	350 억	96835	N	N	1	N	N
25	20240926	090325	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	53500	0	3	0.00	0	0	0.00	0	0	0	69500	37500	53500	0.00	1.94	0	53966	53732	53466	53232	52966	53600	53100	350	16000	5000	38520	100	1	5000000	2675	13.28	0.24	12	0.00	4029.00	221474.00	69100	20231016	-22.58	51400	20240805	4.09	64500	-17.05	20240104	51400	4.09	20240805	69100	-22.58	20231016	51400	4.09	20240805	0.01	N	017390	5000	350 억	96835	N	N	1	N	N
26	20240925	160325	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	53500	300	2	0.56	134301300	2512	70.74	53600	53700	53200	69100	37300	53200	53463.88	1.94	170	53866	53532	53366	53032	52866	53450	52950	350	15900	5000	38300	100	1	5000000	2675	13.28	0.24	12	0.05	4029.00	221474.00	69100	20231016	-22.58	51400	20240805	4.09	64500	-17.05	20240104	51400	4.09	20240805	69100	-22.58	20231016	51400	4.09	20240805	0.01	N	017390	5000	350 억	96781	N	N	1	N	N
27	20240925	150327	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	53300	100	2	0.19	122664000	2294	64.60	53600	53700	53200	69100	37300	53200	53471.67	1.94	63	53866	53532	53366	53032	52866	53450	52950	350	15900	5000	38300	100	1	5000000	2665	13.23	0.24	12	0.05	4029.00	221474.00	69100	20231016	-22.87	51400	20240805	3.70	64500	-17.36	20240104	51400	3.70	20240805	69100	-22.87	20231016	51400	3.70	20240805	0.01	N	017390	5000	350 억	96781	N	N	0	N	N
28	20240925	140328	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	53600	400	2	0.75	82816800	1547	43.57	53600	53700	53200	69100	37300	53200	53533.81	1.94	42	53866	53532	53366	53032	52866	53450	52950	350	15900	5000	38300	100	1	5000000	2680	13.30	0.24	12	0.03	4029.00	221474.00	69100	20231016	-22.43	51400	20240805	4.28	64500	-16.90	20240104	51400	4.28	20240805	69100	-22.43	20231016	51400	4.28	20240805	0.01	N	017390	5000	350 억	96781	N	N	0	N	N
29	20240925	130328	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	53700	500	2	0.94	73603900	1375	38.72	53600	53700	53200	69100	37300	53200	53530.11	1.94	36	53866	53532	53366	53032	52866	53450	52950	350	15900	5000	38300	100	1	5000000	2685	13.33	0.24	12	0.03	4029.00	221474.00	69100	20231016	-22.29	51400	20240805	4.47	64500	-16.74	20240104	51400	4.47	20240805	69100	-22.29	20231016	51400	4.47	20240805	0.01	N	017390	5000	350 억	96781	N	N	0	N	N
30	20240925	120327	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	53400	200	2	0.38	54520300	1019	28.70	53600	53700	53200	69100	37300	53200	53503.73	1.94	30	53866	53532	53366	53032	52866	53450	52950	350	15900	5000	38300	100	1	5000000	2670	13.25	0.24	12	0.02	4029.00	221474.00	69100	20231016	-22.72	51400	20240805	3.89	64500	-17.21	20240104	51400	3.89	20240805	69100	-22.72	20231016	51400	3.89	20240805	0.01	N	017390	5000	350 억	96781	N	N	0	N	N
31	20240925	110326	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	53600	400	2	0.75	35544400	665	18.73	53600	53700	53200	69100	37300	53200	53450.23	1.94	27	53866	53532	53366	53032	52866	53450	52950	350	15900	5000	38300	100	1	5000000	2680	13.30	0.24	12	0.01	4029.00	221474.00	69100	20231016	-22.43	51400	20240805	4.28	64500	-16.90	20240104	51400	4.28	20240805	69100	-22.43	20231016	51400	4.28	20240805	0.01	N	017390	5000	350 억	96781	N	N	0	N	N
32	20240925	100328	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	53500	300	2	0.56	21827800	409	11.52	53600	53600	53200	69100	37300	53200	53368.70	1.94	18	53866	53532	53366	53032	52866	53450	52950	350	15900	5000	38300	100	1	5000000	2675	13.28	0.24	12	0.01	4029.00	221474.00	69100	20231016	-22.58	51400	20240805	4.09	64500	-17.05	20240104	51400	4.09	20240805	69100	-22.58	20231016	51400	4.09	20240805	0.01	N	017390	5000	350 억	96781	N	N	0	N	N
33	20240925	090327	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	53600	400	2	0.75	53600	1	0.03	53600	53600	53600	69100	37300	53200	53600.00	1.94	0	53866	53532	53366	53032	52866	53450	52950	350	15900	5000	38300	100	1	5000000	2680	13.30	0.24	12	0.00	4029.00	221474.00	69100	20231016	-22.43	51400	20240805	4.28	64500	-16.90	20240104	51400	4.28	20240805	69100	-22.43	20231016	51400	4.28	20240805	0.01	N	017390	5000	350 억	96781	N	N	0	N	N
34	20240924	160326	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	53200	-200	5	-0.37	189768100	3551	148.45	53400	53700	53200	69400	37400	53400	53440.75	1.94	-42	53800	53600	53400	53200	53000	53700	53300	350	16000	5000	38440	100	1	5000000	2660	13.20	0.24	12	0.07	4029.00	221474.00	69100	20231016	-23.01	51400	20240805	3.50	64500	-17.52	20240104	51400	3.50	20240805	69100	-23.01	20231016	51400	3.50	20240805	0.02	N	017390	5000	350 억	96823	N	N	0	N	N
35	20240924	150324	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	53400	0	3	0.00	171245000	3203	133.90	53400	53700	53200	69400	37400	53400	53463.94	1.94	-73	53800	53600	53400	53200	53000	53700	53300	350	16000	5000	38440	100	1	5000000	2670	13.25	0.24	12	0.06	4029.00	221474.00	69100	20231016	-22.72	51400	20240805	3.89	64500	-17.21	20240104	51400	3.89	20240805	69100	-22.72	20231016	51400	3.89	20240805	0.02	N	017390	5000	350 억	96823	N	N	0	N	N
36	20240924	140325	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	53400	0	3	0.00	157178100	2939	122.87	53400	53700	53300	69400	37400	53400	53480.13	1.94	-75	53800	53600	53400	53200	53000	53700	53300	350	16000	5000	38440	100	1	5000000	2670	13.25	0.24	12	0.06	4029.00	221474.00	69100	20231016	-22.72	51400	20240805	3.89	64500	-17.21	20240104	51400	3.89	20240805	69100	-22.72	20231016	51400	3.89	20240805	0.02	N	017390	5000	350 억	96823	N	N	0	N	N
37	20240924	130325	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	53400	0	3	0.00	137234200	2565	107.23	53400	53700	53400	69400	37400	53400	53502.61	1.94	-75	53800	53600	53400	53200	53000	53700	53300	350	16000	5000	38440	100	1	5000000	2670	13.25	0.24	12	0.05	4029.00	221474.00	69100	20231016	-22.72	51400	20240805	3.89	64500	-17.21	20240104	51400	3.89	20240805	69100	-22.72	20231016	51400	3.89	20240805	0.02	N	017390	5000	350 억	96823	N	N	0	N	N
38	20240924	120326	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	53500	100	2	0.19	97327700	1818	76.00	53400	53700	53400	69400	37400	53400	53535.59	1.94	-60	53800	53600	53400	53200	53000	53700	53300	350	16000	5000	38440	100	1	5000000	2675	13.28	0.24	12	0.04	4029.00	221474.00	69100	20231016	-22.58	51400	20240805	4.09	64500	-17.05	20240104	51400	4.09	20240805	69100	-22.58	20231016	51400	4.09	20240805	0.02	N	017390	5000	350 억	96823	N	N	0	N	N
39	20240924	110326	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	53500	100	2	0.19	85055100	1589	66.43	53400	53700	53400	69400	37400	53400	53527.44	1.94	-60	53800	53600	53400	53200	53000	53700	53300	350	16000	5000	38440	100	1	5000000	2675	13.28	0.24	12	0.03	4029.00	221474.00	69100	20231016	-22.58	51400	20240805	4.09	64500	-17.05	20240104	51400	4.09	20240805	69100	-22.58	20231016	51400	4.09	20240805	0.02	N	017390	5000	350 억	96823	N	N	0	N	N
40	20240924	100324	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	53700	300	2	0.56	41715100	779	32.57	53400	53700	53400	69400	37400	53400	53549.55	1.94	-49	53800	53600	53400	53200	53000	53700	53300	350	16000	5000	38440	100	1	5000000	2685	13.33	0.24	12	0.02	4029.00	221474.00	69100	20231016	-22.29	51400	20240805	4.47	64500	-16.74	20240104	51400	4.47	20240805	69100	-22.29	20231016	51400	4.47	20240805	0.02	N	017390	5000	350 억	96823	N	N	0	N	N
41	20240924	090324	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	53500	100	2	0.19	16181200	303	12.67	53400	53500	53400	69400	37400	53400	53403.30	1.94	-43	53800	53600	53400	53200	53000	53700	53300	350	16000	5000	38440	100	1	5000000	2675	13.28	0.24	12	0.01	4029.00	221474.00	69100	20231016	-22.58	51400	20240805	4.09	64500	-17.05	20240104	51400	4.09	20240805	69100	-22.58	20231016	51400	4.09	20240805	0.02	N	017390	5000	350 억	96823	N	N	0	N	N
42	20240923	160325	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	53400	300	2	0.56	127758400	2392	102.18	53200	53600	53200	69000	37200	53100	53410.70	1.93	409	53433	53266	53033	52866	52633	53350	52950	350	15900	5000	38230	100	1	5000000	2670	13.25	0.24	12	0.05	4029.00	221474.00	69100	20231016	-22.72	51400	20240805	3.89	64500	-17.21	20240104	51400	3.89	20240805	69100	-22.72	20231016	51400	3.89	20240805	0.02	N	017390	5000	350 억	96427	N	N	0	N	N
43	20240923	150325	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	53400	300	2	0.56	121458100	2274	97.14	53200	53600	53200	69000	37200	53100	53411.65	1.93	386	53433	53266	53033	52866	52633	53350	52950	350	15900	5000	38230	100	1	5000000	2670	13.25	0.24	12	0.05	4029.00	221474.00	69100	20231016	-22.72	51400	20240805	3.89	64500	-17.21	20240104	51400	3.89	20240805	69100	-22.72	20231016	51400	3.89	20240805	0.02	N	017390	5000	350 억	96427	N	N	0	N	N
44	20240923	140326	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	53500	400	2	0.75	108739500	2036	86.97	53200	53600	53200	69000	37200	53100	53408.40	1.93	385	53433	53266	53033	52866	52633	53350	52950	350	15900	5000	38230	100	1	5000000	2675	13.28	0.24	12	0.04	4029.00	221474.00	69100	20231016	-22.58	51400	20240805	4.09	64500	-17.05	20240104	51400	4.09	20240805	69100	-22.58	20231016	51400	4.09	20240805	0.02	N	017390	5000	350 억	96427	N	N	0	N	N
45	20240923	130324	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	53500	400	2	0.75	98256800	1840	78.60	53200	53600	53200	69000	37200	53100	53400.43	1.93	385	53433	53266	53033	52866	52633	53350	52950	350	15900	5000	38230	100	1	5000000	2675	13.28	0.24	12	0.04	4029.00	221474.00	69100	20231016	-22.58	51400	20240805	4.09	64500	-17.05	20240104	51400	4.09	20240805	69100	-22.58	20231016	51400	4.09	20240805	0.02	N	017390	5000	350 억	96427	N	N	0	N	N
46	20240923	120324	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	53500	400	2	0.75	86716300	1624	69.37	53200	53600	53200	69000	37200	53100	53396.74	1.93	375	53433	53266	53033	52866	52633	53350	52950	350	15900	5000	38230	100	1	5000000	2675	13.28	0.24	12	0.03	4029.00	221474.00	69100	20231016	-22.58	51400	20240805	4.09	64500	-17.05	20240104	51400	4.09	20240805	69100	-22.58	20231016	51400	4.09	20240805	0.02	N	017390	5000	350 억	96427	N	N	0	N	N
47	20240923	110325	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	53400	300	2	0.56	68581700	1285	54.89	53200	53600	53200	69000	37200	53100	53370.97	1.93	389	53433	53266	53033	52866	52633	53350	52950	350	15900	5000	38230	100	1	5000000	2670	13.25	0.24	12	0.03	4029.00	221474.00	69100	20231016	-22.72	51400	20240805	3.89	64500	-17.21	20240104	51400	3.89	20240805	69100	-22.72	20231016	51400	3.89	20240805	0.02	N	017390	5000	350 억	96427	N	N	0	N	N
48	20240923	100324	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	53500	400	2	0.75	52328100	981	41.91	53200	53500	53200	69000	37200	53100	53341.59	1.93	246	53433	53266	53033	52866	52633	53350	52950	350	15900	5000	38230	100	1	5000000	2675	13.28	0.24	12	0.02	4029.00	221474.00	69100	20231016	-22.58	51400	20240805	4.09	64500	-17.05	20240104	51400	4.09	20240805	69100	-22.58	20231016	51400	4.09	20240805	0.02	N	017390	5000	350 억	96427	N	N	0	N	N
49	20240923	090323	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	53400	300	2	0.56	9848800	185	7.90	53200	53400	53200	69000	37200	53100	53236.76	1.93	7	53433	53266	53033	52866	52633	53350	52950	350	15900	5000	38230	100	1	5000000	2670	13.25	0.24	12	0.00	4029.00	221474.00	69100	20231016	-22.72	51400	20240805	3.89	64500	-17.21	20240104	51400	3.89	20240805	69100	-22.72	20231016	51400	3.89	20240805	0.02	N	017390	5000	350 억	96427	N	N	0	N	N
50	20240913	160311	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	52500	300	2	0.57	105532300	2015	110.78	52400	52600	52200	67800	36600	52200	52373.35	1.90	91	52666	52432	52266	52032	51866	52350	51950	350	15600	5000	37580	100	1	5000000	2625	13.03	0.24	12	0.04	4029.00	221474.00	69100	20231016	-24.02	51400	20240805	2.14	64500	-18.60	20240104	51400	2.14	20240805	69100	-24.02	20231016	51400	2.14	20240805	0.01	N	017390	5000	350 억	94901	N	N	1	N	N
51	20240913	150314	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	52300	100	2	0.19	102385500	1955	107.48	52400	52600	52200	67800	36600	52200	52371.10	1.90	84	52666	52432	52266	52032	51866	52350	51950	350	15600	5000	37580	100	1	5000000	2615	12.98	0.24	12	0.04	4029.00	221474.00	69100	20231016	-24.31	51400	20240805	1.75	64500	-18.91	20240104	51400	1.75	20240805	69100	-24.31	20231016	51400	1.75	20240805	0.01	N	017390	5000	350 억	94901	N	N	1	N	N
52	20240913	140314	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	52300	100	2	0.19	60284200	1150	63.22	52400	52600	52300	67800	36600	52200	52421.04	1.90	-81	52666	52432	52266	52032	51866	52350	51950	350	15600	5000	37580	100	1	5000000	2615	12.98	0.24	12	0.02	4029.00	221474.00	69100	20231016	-24.31	51400	20240805	1.75	64500	-18.91	20240104	51400	1.75	20240805	69100	-24.31	20231016	51400	1.75	20240805	0.01	N	017390	5000	350 억	94901	N	N	1	N	N
53	20240913	130312	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	52400	200	2	0.38	55052700	1050	57.72	52400	52600	52300	67800	36600	52200	52431.14	1.90	-18	52666	52432	52266	52032	51866	52350	51950	350	15600	5000	37580	100	1	5000000	2620	13.01	0.24	12	0.02	4029.00	221474.00	69100	20231016	-24.17	51400	20240805	1.95	64500	-18.76	20240104	51400	1.95	20240805	69100	-24.17	20231016	51400	1.95	20240805	0.01	N	017390	5000	350 억	94901	N	N	1	N	N
54	20240913	120313	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	52500	300	2	0.57	50188400	957	52.61	52400	52600	52300	67800	36600	52200	52443.47	1.90	-14	52666	52432	52266	52032	51866	52350	51950	350	15600	5000	37580	100	1	5000000	2625	13.03	0.24	12	0.02	4029.00	221474.00	69100	20231016	-24.02	51400	20240805	2.14	64500	-18.60	20240104	51400	2.14	20240805	69100	-24.02	20231016	51400	2.14	20240805	0.01	N	017390	5000	350 억	94901	N	N	1	N	N
55	20240913	110313	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	52500	300	2	0.57	32229100	614	33.75	52400	52600	52300	67800	36600	52200	52490.39	1.90	-14	52666	52432	52266	52032	51866	52350	51950	350	15600	5000	37580	100	1	5000000	2625	13.03	0.24	12	0.01	4029.00	221474.00	69100	20231016	-24.02	51400	20240805	2.14	64500	-18.60	20240104	51400	2.14	20240805	69100	-24.02	20231016	51400	2.14	20240805	0.01	N	017390	5000	350 억	94901	N	N	1	N	N
56	20240913	100314	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	52500	300	2	0.57	21365400	407	22.37	52400	52600	52300	67800	36600	52200	52494.84	1.90	-58	52666	52432	52266	52032	51866	52350	51950	350	15600	5000	37580	100	1	5000000	2625	13.03	0.24	12	0.01	4029.00	221474.00	69100	20231016	-24.02	51400	20240805	2.14	64500	-18.60	20240104	51400	2.14	20240805	69100	-24.02	20231016	51400	2.14	20240805	0.01	N	017390	5000	350 억	94901	N	N	1	N	N
57	20240913	090314	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	52300	100	2	0.19	1831300	35	1.92	52400	52400	52300	67800	36600	52200	52322.86	1.90	-1	52666	52432	52266	52032	51866	52350	51950	350	15600	5000	37580	100	1	5000000	2615	12.98	0.24	12	0.00	4029.00	221474.00	69100	20231016	-24.31	51400	20240805	1.75	64500	-18.91	20240104	51400	1.75	20240805	69100	-24.31	20231016	51400	1.75	20240805	0.01	N	017390	5000	350 억	94901	N	N	1	N	N
58	20240912	160312	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	52200	100	2	0.19	95092200	1819	54.44	52400	52500	52100	67700	36500	52100	52277.23	1.90	-204	52833	52466	52133	51766	51433	52300	51600	350	15600	5000	37510	100	1	5000000	2610	12.96	0.24	12	0.04	4029.00	221474.00	69100	20231016	-24.46	51400	20240805	1.56	64500	-19.07	20240104	51400	1.56	20240805	69100	-24.46	20231016	51400	1.56	20240805	0.01	N	017390	5000	350 억	95106	N	N	0	N	N
59	20240912	150312	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	52500	400	2	0.77	88038000	1684	50.40	52400	52500	52100	67700	36500	52100	52279.10	1.90	-242	52833	52466	52133	51766	51433	52300	51600	350	15600	5000	37510	100	1	5000000	2625	13.03	0.24	12	0.03	4029.00	221474.00	69100	20231016	-24.02	51400	20240805	2.14	64500	-18.60	20240104	51400	2.14	20240805	69100	-24.02	20231016	51400	2.14	20240805	0.01	N	017390	5000	350 억	95106	N	N	0	N	N
60	20240912	140312	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	52400	300	2	0.58	70003400	1339	40.08	52400	52500	52100	67700	36500	52100	52280.36	1.90	-53	52833	52466	52133	51766	51433	52300	51600	350	15600	5000	37510	100	1	5000000	2620	13.01	0.24	12	0.03	4029.00	221474.00	69100	20231016	-24.17	51400	20240805	1.95	64500	-18.76	20240104	51400	1.95	20240805	69100	-24.17	20231016	51400	1.95	20240805	0.01	N	017390	5000	350 억	95106	N	N	0	N	N
61	20240912	130311	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	52500	400	2	0.77	68486400	1310	39.21	52400	52500	52100	67700	36500	52100	52279.69	1.90	-52	52833	52466	52133	51766	51433	52300	51600	350	15600	5000	37510	100	1	5000000	2625	13.03	0.24	12	0.03	4029.00	221474.00	69100	20231016	-24.02	51400	20240805	2.14	64500	-18.60	20240104	51400	2.14	20240805	69100	-24.02	20231016	51400	2.14	20240805	0.01	N	017390	5000	350 억	95106	N	N	0	N	N
62	20240912	120310	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	52400	300	2	0.58	57843200	1107	33.13	52400	52500	52100	67700	36500	52100	52252.21	1.90	-57	52833	52466	52133	51766	51433	52300	51600	350	15600	5000	37510	100	1	5000000	2620	13.01	0.24	12	0.02	4029.00	221474.00	69100	20231016	-24.17	51400	20240805	1.95	64500	-18.76	20240104	51400	1.95	20240805	69100	-24.17	20231016	51400	1.95	20240805	0.01	N	017390	5000	350 억	95106	N	N	0	N	N
63	20240912	110311	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	52400	300	2	0.58	54385600	1041	31.16	52400	52500	52100	67700	36500	52100	52243.61	1.90	-52	52833	52466	52133	51766	51433	52300	51600	350	15600	5000	37510	100	1	5000000	2620	13.01	0.24	12	0.02	4029.00	221474.00	69100	20231016	-24.17	51400	20240805	1.95	64500	-18.76	20240104	51400	1.95	20240805	69100	-24.17	20231016	51400	1.95	20240805	0.01	N	017390	5000	350 억	95106	N	N	0	N	N
64	20240912	100312	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	52400	300	2	0.58	15229100	291	8.71	52400	52500	52100	67700	36500	52100	52333.68	1.90	48	52833	52466	52133	51766	51433	52300	51600	350	15600	5000	37510	100	1	5000000	2620	13.01	0.24	12	0.01	4029.00	221474.00	69100	20231016	-24.17	51400	20240805	1.95	64500	-18.76	20240104	51400	1.95	20240805	69100	-24.17	20231016	51400	1.95	20240805	0.01	N	017390	5000	350 억	95106	N	N	0	N	N
65	20240912	090312	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	52400	300	2	0.58	52400	1	0.03	52400	52400	52400	67700	36500	52100	52400.00	1.90	0	52833	52466	52133	51766	51433	52300	51600	350	15600	5000	37510	100	1	5000000	2620	13.01	0.24	12	0.00	4029.00	221474.00	69100	20231016	-24.17	51400	20240805	1.95	64500	-18.76	20240104	51400	1.95	20240805	69100	-24.17	20231016	51400	1.95	20240805	0.01	N	017390	5000	350 억	95106	N	N	0	N	N
66	20240911	160308	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	52100	-200	5	-0.38	173971200	3340	94.01	52500	52500	51800	67900	36700	52300	52087.19	1.93	-1441	53100	52700	52500	52100	51900	52600	52000	350	15600	5000	37650	100	1	5000000	2605	12.93	0.24	12	0.07	4029.00	221474.00	69100	20231016	-24.60	51400	20240805	1.36	64500	-19.22	20240104	51400	1.36	20240805	69100	-24.60	20231016	51400	1.36	20240805	0.01	N	017390	5000	350 억	96599	N	N	0	N	N
67	20240911	150309	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	52000	-300	5	-0.57	167892300	3223	90.71	52500	52500	51800	67900	36700	52300	52091.93	1.93	-1440	53100	52700	52500	52100	51900	52600	52000	350	15600	5000	37650	100	1	5000000	2600	12.91	0.23	12	0.06	4029.00	221474.00	69100	20231016	-24.75	51400	20240805	1.17	64500	-19.38	20240104	51400	1.17	20240805	69100	-24.75	20231016	51400	1.17	20240805	0.01	N	017390	5000	350 억	96599	N	N	0	N	N
68	20240911	140310	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	52300	0	3	0.00	58856000	1126	31.69	52500	52500	52200	67900	36700	52300	52269.98	1.93	-327	53100	52700	52500	52100	51900	52600	52000	350	15600	5000	37650	100	1	5000000	2615	12.98	0.24	12	0.02	4029.00	221474.00	69100	20231016	-24.31	51400	20240805	1.75	64500	-18.91	20240104	51400	1.75	20240805	69100	-24.31	20231016	51400	1.75	20240805	0.01	N	017390	5000	350 억	96599	N	N	0	N	N
69	20240911	130307	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	52300	0	3	0.00	52271700	1000	28.15	52500	52500	52200	67900	36700	52300	52271.70	1.93	-326	53100	52700	52500	52100	51900	52600	52000	350	15600	5000	37650	100	1	5000000	2615	12.98	0.24	12	0.02	4029.00	221474.00	69100	20231016	-24.31	51400	20240805	1.75	64500	-18.91	20240104	51400	1.75	20240805	69100	-24.31	20231016	51400	1.75	20240805	0.01	N	017390	5000	350 억	96599	N	N	0	N	N
70	20240911	120312	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	52300	0	3	0.00	47150400	902	25.39	52500	52500	52200	67900	36700	52300	52273.17	1.93	-285	53100	52700	52500	52100	51900	52600	52000	350	15600	5000	37650	100	1	5000000	2615	12.98	0.24	12	0.02	4029.00	221474.00	69100	20231016	-24.31	51400	20240805	1.75	64500	-18.91	20240104	51400	1.75	20240805	69100	-24.31	20231016	51400	1.75	20240805	0.01	N	017390	5000	350 억	96599	N	N	0	N	N
71	20240911	110305	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	52300	0	3	0.00	31015000	593	16.69	52500	52500	52200	67900	36700	52300	52301.85	1.93	-271	53100	52700	52500	52100	51900	52600	52000	350	15600	5000	37650	100	1	5000000	2615	12.98	0.24	12	0.01	4029.00	221474.00	69100	20231016	-24.31	51400	20240805	1.75	64500	-18.91	20240104	51400	1.75	20240805	69100	-24.31	20231016	51400	1.75	20240805	0.01	N	017390	5000	350 억	96599	N	N	0	N	N
72	20240911	100306	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	52300	0	3	0.00	20350600	389	10.95	52500	52500	52200	67900	36700	52300	52315.17	1.93	-154	53100	52700	52500	52100	51900	52600	52000	350	15600	5000	37650	100	1	5000000	2615	12.98	0.24	12	0.01	4029.00	221474.00	69100	20231016	-24.31	51400	20240805	1.75	64500	-18.91	20240104	51400	1.75	20240805	69100	-24.31	20231016	51400	1.75	20240805	0.01	N	017390	5000	350 억	96599	N	N	0	N	N
73	20240911	090310	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	52500	200	2	0.38	1050000	20	0.56	52500	52500	52500	67900	36700	52300	52500.00	1.93	0	53100	52700	52500	52100	51900	52600	52000	350	15600	5000	37650	100	1	5000000	2625	13.03	0.24	12	0.00	4029.00	221474.00	69100	20231016	-24.02	51400	20240805	2.14	64500	-18.60	20240104	51400	2.14	20240805	69100	-24.02	20231016	51400	2.14	20240805	0.01	N	017390	5000	350 억	96599	N	N	0	N	N
74	20240910	160307	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	52300	-200	5	-0.38	184126700	3511	180.05	52900	52900	52300	68200	36800	52500	52442.81	1.93	-63	52900	52700	52500	52300	52100	52600	52200	350	15700	5000	37800	100	1	5000000	2615	12.98	0.24	12	0.07	4029.00	221474.00	69100	20231016	-24.31	51400	20240805	1.75	64500	-18.91	20240104	51400	1.75	20240805	69100	-24.31	20231016	51400	1.75	20240805	0.01	N	017390	5000	350 억	96373	N	N	0	N	N
75	20240910	150309	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	52400	-100	5	-0.19	179471300	3422	175.49	52900	52900	52300	68200	36800	52500	52446.32	1.93	-51	52900	52700	52500	52300	52100	52600	52200	350	15700	5000	37800	100	1	5000000	2620	13.01	0.24	12	0.07	4029.00	221474.00	69100	20231016	-24.17	51400	20240805	1.95	64500	-18.76	20240104	51400	1.95	20240805	69100	-24.17	20231016	51400	1.95	20240805	0.01	N	017390	5000	350 억	96373	N	N	0	N	N
76	20240910	140308	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	52300	-200	5	-0.38	164350300	3133	160.67	52900	52900	52300	68200	36800	52500	52457.80	1.93	74	52900	52700	52500	52300	52100	52600	52200	350	15700	5000	37800	100	1	5000000	2615	12.98	0.24	12	0.06	4029.00	221474.00	69100	20231016	-24.31	51400	20240805	1.75	64500	-18.91	20240104	51400	1.75	20240805	69100	-24.31	20231016	51400	1.75	20240805	0.01	N	017390	5000	350 억	96373	N	N	0	N	N
77	20240910	130308	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	52400	-100	5	-0.19	129101800	2460	126.15	52900	52900	52300	68200	36800	52500	52480.41	1.93	248	52900	52700	52500	52300	52100	52600	52200	350	15700	5000	37800	100	1	5000000	2620	13.01	0.24	12	0.05	4029.00	221474.00	69100	20231016	-24.17	51400	20240805	1.95	64500	-18.76	20240104	51400	1.95	20240805	69100	-24.17	20231016	51400	1.95	20240805	0.01	N	017390	5000	350 억	96373	N	N	0	N	N
78	20240910	120307	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	52600	100	2	0.19	91215200	1737	89.08	52900	52900	52300	68200	36800	52500	52513.07	1.93	250	52900	52700	52500	52300	52100	52600	52200	350	15700	5000	37800	100	1	5000000	2630	13.06	0.24	12	0.03	4029.00	221474.00	69100	20231016	-23.88	51400	20240805	2.33	64500	-18.45	20240104	51400	2.33	20240805	69100	-23.88	20231016	51400	2.33	20240805	0.01	N	017390	5000	350 억	96373	N	N	0	N	N
79	20240910	110306	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	52600	100	2	0.19	89272100	1700	87.18	52900	52900	52300	68200	36800	52500	52513.00	1.93	250	52900	52700	52500	52300	52100	52600	52200	350	15700	5000	37800	100	1	5000000	2630	13.06	0.24	12	0.03	4029.00	221474.00	69100	20231016	-23.88	51400	20240805	2.33	64500	-18.45	20240104	51400	2.33	20240805	69100	-23.88	20231016	51400	2.33	20240805	0.01	N	017390	5000	350 억	96373	N	N	0	N	N
80	20240910	100307	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	52500	0	3	0.00	61591600	1173	60.15	52900	52900	52300	68200	36800	52500	52507.76	1.93	203	52900	52700	52500	52300	52100	52600	52200	350	15700	5000	37800	100	1	5000000	2625	13.03	0.24	12	0.02	4029.00	221474.00	69100	20231016	-24.02	51400	20240805	2.14	64500	-18.60	20240104	51400	2.14	20240805	69100	-24.02	20231016	51400	2.14	20240805	0.01	N	017390	5000	350 억	96373	N	N	0	N	N
81	20240910	090306	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	52600	100	2	0.19	1107600	21	1.08	52900	52900	52600	68200	36800	52500	52742.86	1.93	9	52900	52700	52500	52300	52100	52600	52200	350	15700	5000	37800	100	1	5000000	2630	13.06	0.24	12	0.00	4029.00	221474.00	69100	20231016	-23.88	51400	20240805	2.33	64500	-18.45	20240104	51400	2.33	20240805	69100	-23.88	20231016	51400	2.33	20240805	0.01	N	017390	5000	350 억	96373	N	N	0	N	N
82	20240909	160303	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	52500	-200	5	-0.38	102366700	1950	50.66	52600	52700	52300	68500	36900	52700	52495.74	1.93	80	53766	53232	52866	52332	51966	53050	52150	350	15800	5000	37940	100	1	5000000	2625	13.03	0.24	12	0.04	4029.00	221474.00	69100	20231016	-24.02	51400	20240805	2.14	64500	-18.60	20240104	51400	2.14	20240805	69100	-24.02	20231016	51400	2.14	20240805	0.02	N	017390	5000	350 억	96503	N	N	0	N	N
83	20240909	150304	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	52500	-200	5	-0.38	96590300	1840	47.80	52600	52700	52300	68500	36900	52700	52494.73	1.93	97	53766	53232	52866	52332	51966	53050	52150	350	15800	5000	37940	100	1	5000000	2625	13.03	0.24	12	0.04	4029.00	221474.00	69100	20231016	-24.02	51400	20240805	2.14	64500	-18.60	20240104	51400	2.14	20240805	69100	-24.02	20231016	51400	2.14	20240805	0.02	N	017390	5000	350 억	96503	N	N	0	N	N
84	20240909	140305	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	52700	0	3	0.00	86949500	1657	43.05	52600	52700	52300	68500	36900	52700	52474.05	1.93	57	53766	53232	52866	52332	51966	53050	52150	350	15800	5000	37940	100	1	5000000	2635	13.08	0.24	12	0.03	4029.00	221474.00	69100	20231016	-23.73	51400	20240805	2.53	64500	-18.29	20240104	51400	2.53	20240805	69100	-23.73	20231016	51400	2.53	20240805	0.02	N	017390	5000	350 억	96503	N	N	0	N	N
85	20240909	130303	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	52600	-100	5	-0.19	77794000	1483	38.53	52600	52600	52300	68500	36900	52700	52457.18	1.93	-53	53766	53232	52866	52332	51966	53050	52150	350	15800	5000	37940	100	1	5000000	2630	13.06	0.24	12	0.03	4029.00	221474.00	69100	20231016	-23.88	51400	20240805	2.33	64500	-18.45	20240104	51400	2.33	20240805	69100	-23.88	20231016	51400	2.33	20240805	0.02	N	017390	5000	350 억	96503	N	N	0	N	N
86	20240909	120304	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	52500	-200	5	-0.38	62312100	1188	30.87	52600	52600	52300	68500	36900	52700	52451.26	1.93	-72	53766	53232	52866	52332	51966	53050	52150	350	15800	5000	37940	100	1	5000000	2625	13.03	0.24	12	0.02	4029.00	221474.00	69100	20231016	-24.02	51400	20240805	2.14	64500	-18.60	20240104	51400	2.14	20240805	69100	-24.02	20231016	51400	2.14	20240805	0.02	N	017390	5000	350 억	96503	N	N	0	N	N
87	20240909	110303	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	52600	-100	5	-0.19	46518100	887	23.04	52600	52600	52300	68500	36900	52700	52444.31	1.93	-155	53766	53232	52866	52332	51966	53050	52150	350	15800	5000	37940	100	1	5000000	2630	13.06	0.24	12	0.02	4029.00	221474.00	69100	20231016	-23.88	51400	20240805	2.33	64500	-18.45	20240104	51400	2.33	20240805	69100	-23.88	20231016	51400	2.33	20240805	0.02	N	017390	5000	350 억	96503	N	N	0	N	N
88	20240909	100305	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	52300	-400	5	-0.76	39796400	759	19.72	52600	52600	52300	68500	36900	52700	52432.67	1.93	-169	53766	53232	52866	52332	51966	53050	52150	350	15800	5000	37940	100	1	5000000	2615	12.98	0.24	12	0.02	4029.00	221474.00	69100	20231016	-24.31	51400	20240805	1.75	64500	-18.91	20240104	51400	1.75	20240805	69100	-24.31	20231016	51400	1.75	20240805	0.02	N	017390	5000	350 억	96503	N	N	0	N	N
89	20240909	090302	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	52400	-300	5	-0.57	2786600	53	1.38	52600	52600	52400	68500	36900	52700	52577.36	1.93	-12	53766	53232	52866	52332	51966	53050	52150	350	15800	5000	37940	100	1	5000000	2620	13.01	0.24	12	0.00	4029.00	221474.00	69100	20231016	-24.17	51400	20240805	1.95	64500	-18.76	20240104	51400	1.95	20240805	69100	-24.17	20231016	51400	1.95	20240805	0.02	N	017390	5000	350 억	96503	N	N	0	N	N
90	20240906	160301	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	52700	-500	5	-0.94	200012700	3794	108.15	53300	53400	52500	69100	37300	53200	52718.16	1.95	-785	54066	53632	53266	52832	52466	53600	52800	350	15900	5000	38300	100	1	5000000	2635	13.08	0.24	12	0.08	4029.00	221474.00	69500	20230831	-24.17	51400	20240805	2.53	64500	-18.29	20240104	51400	2.53	20240805	69100	-23.73	20231016	51400	2.53	20240805	0.02	N	017390	5000	350 억	97300	N	N	0	N	N
91	20240906	150305	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	52500	-700	5	-1.32	194329200	3686	105.07	53300	53400	52500	69100	37300	53200	52720.89	1.95	-799	54066	53632	53266	52832	52466	53600	52800	350	15900	5000	38300	100	1	5000000	2625	13.03	0.24	12	0.07	4029.00	221474.00	69500	20230831	-24.46	51400	20240805	2.14	64500	-18.60	20240104	51400	2.14	20240805	69100	-24.02	20231016	51400	2.14	20240805	0.02	N	017390	5000	350 억	97300	N	N	0	N	N
92	20240906	140305	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	52900	-300	5	-0.56	122100300	2313	65.94	53300	53400	52600	69100	37300	53200	52788.72	1.95	-706	54066	53632	53266	52832	52466	53600	52800	350	15900	5000	38300	100	1	5000000	2645	13.13	0.24	12	0.05	4029.00	221474.00	69500	20230831	-23.88	51400	20240805	2.92	64500	-17.98	20240104	51400	2.92	20240805	69100	-23.44	20231016	51400	2.92	20240805	0.02	N	017390	5000	350 억	97300	N	N	0	N	N
93	20240906	130302	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	52800	-400	5	-0.75	108913000	2063	58.81	53300	53400	52600	69100	37300	53200	52793.50	1.95	-591	54066	53632	53266	52832	52466	53600	52800	350	15900	5000	38300	100	1	5000000	2640	13.10	0.24	12	0.04	4029.00	221474.00	69500	20230831	-24.03	51400	20240805	2.72	64500	-18.14	20240104	51400	2.72	20240805	69100	-23.59	20231016	51400	2.72	20240805	0.02	N	017390	5000	350 억	97300	N	N	0	N	N
94	20240906	120304	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	52800	-400	5	-0.75	95736100	1813	51.68	53300	53400	52600	69100	37300	53200	52805.35	1.95	-521	54066	53632	53266	52832	52466	53600	52800	350	15900	5000	38300	100	1	5000000	2640	13.10	0.24	12	0.04	4029.00	221474.00	69500	20230831	-24.03	51400	20240805	2.72	64500	-18.14	20240104	51400	2.72	20240805	69100	-23.59	20231016	51400	2.72	20240805	0.02	N	017390	5000	350 억	97300	N	N	0	N	N
95	20240906	110306	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	52800	-400	5	-0.75	88083700	1668	47.55	53300	53400	52600	69100	37300	53200	52807.97	1.95	-495	54066	53632	53266	52832	52466	53600	52800	350	15900	5000	38300	100	1	5000000	2640	13.10	0.24	12	0.03	4029.00	221474.00	69500	20230831	-24.03	51400	20240805	2.72	64500	-18.14	20240104	51400	2.72	20240805	69100	-23.59	20231016	51400	2.72	20240805	0.02	N	017390	5000	350 억	97300	N	N	0	N	N
96	20240906	100302	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	52900	-300	5	-0.56	40606000	767	21.86	53300	53400	52800	69100	37300	53200	52941.33	1.95	-262	54066	53632	53266	52832	52466	53600	52800	350	15900	5000	38300	100	1	5000000	2645	13.13	0.24	12	0.02	4029.00	221474.00	69500	20230831	-23.88	51400	20240805	2.92	64500	-17.98	20240104	51400	2.92	20240805	69100	-23.44	20231016	51400	2.92	20240805	0.02	N	017390	5000	350 억	97300	N	N	0	N	N
97	20240906	090305	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	53400	200	2	0.38	2188500	41	1.17	53300	53400	53300	69100	37300	53200	53378.05	1.95	0	54066	53632	53266	52832	52466	53600	52800	350	15900	5000	38300	100	1	5000000	2670	13.25	0.24	12	0.00	4029.00	221474.00	69500	20230831	-23.17	51400	20240805	3.89	64500	-17.21	20240104	51400	3.89	20240805	69100	-22.72	20231016	51400	3.89	20240805	0.02	N	017390	5000	350 억	97300	N	N	0	N	N
98	20240905	160259	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	53200	-100	5	-0.19	186326000	3508	69.19	53200	53700	52900	69200	37400	53300	53114.60	1.97	-877	54433	53866	53533	52966	52633	53700	52800	350	15900	5000	38370	100	1	5000000	2660	13.20	0.24	12	0.07	4029.00	221474.00	70000	20230830	-24.00	51400	20240805	3.50	64500	-17.52	20240104	51400	3.50	20240805	69100	-23.01	20231016	51400	3.50	20240805	0.02	N	017390	5000	350 억	98362	N	N	0	N	N
99	20240905	150304	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	53000	-300	5	-0.56	180633500	3401	67.08	53200	53700	52900	69200	37400	53300	53111.88	1.97	-854	54433	53866	53533	52966	52633	53700	52800	350	15900	5000	38370	100	1	5000000	2650	13.15	0.24	12	0.07	4029.00	221474.00	70000	20230830	-24.29	51400	20240805	3.11	64500	-17.83	20240104	51400	3.11	20240805	69100	-23.30	20231016	51400	3.11	20240805	0.02	N	017390	5000	350 억	98362	N	N	0	N	N
100	20240905	140303	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	53100	-200	5	-0.38	146307700	2754	54.32	53200	53700	52900	69200	37400	53300	53125.53	1.97	-757	54433	53866	53533	52966	52633	53700	52800	350	15900	5000	38370	100	1	5000000	2655	13.18	0.24	12	0.06	4029.00	221474.00	70000	20230830	-24.14	51400	20240805	3.31	64500	-17.67	20240104	51400	3.31	20240805	69100	-23.15	20231016	51400	3.31	20240805	0.02	N	017390	5000	350 억	98362	N	N	0	N	N
101	20240905	130303	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	53000	-300	5	-0.56	116770900	2197	43.33	53200	53700	52900	69200	37400	53300	53150.16	1.97	-451	54433	53866	53533	52966	52633	53700	52800	350	15900	5000	38370	100	1	5000000	2650	13.15	0.24	12	0.04	4029.00	221474.00	70000	20230830	-24.29	51400	20240805	3.11	64500	-17.83	20240104	51400	3.11	20240805	69100	-23.30	20231016	51400	3.11	20240805	0.02	N	017390	5000	350 억	98362	N	N	0	N	N
102	20240905	120300	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	53300	0	3	0.00	49151900	923	18.21	53200	53700	53100	69200	37400	53300	53252.33	1.97	-74	54433	53866	53533	52966	52633	53700	52800	350	15900	5000	38370	100	1	5000000	2665	13.23	0.24	12	0.02	4029.00	221474.00	70000	20230830	-23.86	51400	20240805	3.70	64500	-17.36	20240104	51400	3.70	20240805	69100	-22.87	20231016	51400	3.70	20240805	0.02	N	017390	5000	350 억	98362	N	N	0	N	N
103	20240905	110301	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	53400	100	2	0.19	41055100	771	15.21	53200	53700	53100	69200	37400	53300	53249.16	1.97	-15	54433	53866	53533	52966	52633	53700	52800	350	15900	5000	38370	100	1	5000000	2670	13.25	0.24	12	0.02	4029.00	221474.00	70000	20230830	-23.71	51400	20240805	3.89	64500	-17.21	20240104	51400	3.89	20240805	69100	-22.72	20231016	51400	3.89	20240805	0.02	N	017390	5000	350 억	98362	N	N	0	N	N
104	20240905	100301	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	53500	200	2	0.38	39024000	733	14.46	53200	53700	53100	69200	37400	53300	53238.74	1.97	-7	54433	53866	53533	52966	52633	53700	52800	350	15900	5000	38370	100	1	5000000	2675	13.28	0.24	12	0.01	4029.00	221474.00	70000	20230830	-23.57	51400	20240805	4.09	64500	-17.05	20240104	51400	4.09	20240805	69100	-22.58	20231016	51400	4.09	20240805	0.02	N	017390	5000	350 억	98362	N	N	0	N	N
105	20240905	090303	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	53400	100	2	0.19	5160600	97	1.91	53200	53400	53200	69200	37400	53300	53202.06	1.97	-12	54433	53866	53533	52966	52633	53700	52800	350	15900	5000	38370	100	1	5000000	2670	13.25	0.24	12	0.00	4029.00	221474.00	70000	20230830	-23.71	51400	20240805	3.89	64500	-17.21	20240104	51400	3.89	20240805	69100	-22.72	20231016	51400	3.89	20240805	0.02	N	017390	5000	350 억	98362	N	N	0	N	N
106	20240904	160257	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	53300	-800	5	-1.48	270985900	5057	289.63	54100	54100	53200	70300	37900	54100	53586.30	1.98	-766	54700	54400	54200	53900	53700	54300	53800	350	16200	5000	38950	100	1	5000000	2665	13.23	0.24	12	0.10	4029.00	221474.00	70000	20230830	-23.86	51400	20240805	3.70	64500	-17.36	20240104	51400	3.70	20240805	69100	-22.87	20231016	51400	3.70	20240805	0.02	N	017390	5000	350 억	99013	N	N	2	N	N
107	20240904	150300	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	53500	-600	5	-1.11	262078200	4890	280.07	54100	54100	53200	70300	37900	54100	53594.72	1.98	-674	54700	54400	54200	53900	53700	54300	53800	350	16200	5000	38950	100	1	5000000	2675	13.28	0.24	12	0.10	4029.00	221474.00	70000	20230830	-23.57	51400	20240805	4.09	64500	-17.05	20240104	51400	4.09	20240805	69100	-22.58	20231016	51400	4.09	20240805	0.02	N	017390	5000	350 억	99013	N	N	2	N	N
108	20240904	140300	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	53300	-800	5	-1.48	241552500	4505	258.02	54100	54100	53200	70300	37900	54100	53618.76	1.98	-700	54700	54400	54200	53900	53700	54300	53800	350	16200	5000	38950	100	1	5000000	2665	13.23	0.24	12	0.09	4029.00	221474.00	70000	20230830	-23.86	51400	20240805	3.70	64500	-17.36	20240104	51400	3.70	20240805	69100	-22.87	20231016	51400	3.70	20240805	0.02	N	017390	5000	350 억	99013	N	N	2	N	N
109	20240904	130259	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	53500	-600	5	-1.11	186183000	3467	198.57	54100	54100	53400	70300	37900	54100	53701.47	1.98	-657	54700	54400	54200	53900	53700	54300	53800	350	16200	5000	38950	100	1	5000000	2675	13.28	0.24	12	0.07	4029.00	221474.00	70000	20230830	-23.57	51400	20240805	4.09	64500	-17.05	20240104	51400	4.09	20240805	69100	-22.58	20231016	51400	4.09	20240805	0.02	N	017390	5000	350 억	99013	N	N	2	N	N
110	20240904	120258	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	53700	-400	5	-0.74	159810400	2974	170.33	54100	54100	53500	70300	37900	54100	53735.84	1.98	-650	54700	54400	54200	53900	53700	54300	53800	350	16200	5000	38950	100	1	5000000	2685	13.33	0.24	12	0.06	4029.00	221474.00	70000	20230830	-23.29	51400	20240805	4.47	64500	-16.74	20240104	51400	4.47	20240805	69100	-22.29	20231016	51400	4.47	20240805	0.02	N	017390	5000	350 억	99013	N	N	2	N	N
111	20240904	110259	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	53700	-400	5	-0.74	137897900	2565	146.91	54100	54100	53500	70300	37900	54100	53761.36	1.98	-524	54700	54400	54200	53900	53700	54300	53800	350	16200	5000	38950	100	1	5000000	2685	13.33	0.24	12	0.05	4029.00	221474.00	70000	20230830	-23.29	51400	20240805	4.47	64500	-16.74	20240104	51400	4.47	20240805	69100	-22.29	20231016	51400	4.47	20240805	0.02	N	017390	5000	350 억	99013	N	N	2	N	N
112	20240904	100300	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	53600	-500	5	-0.92	105861700	1967	112.66	54100	54100	53500	70300	37900	54100	53818.86	1.98	-396	54700	54400	54200	53900	53700	54300	53800	350	16200	5000	38950	100	1	5000000	2680	13.30	0.24	12	0.04	4029.00	221474.00	70000	20230830	-23.43	51400	20240805	4.28	64500	-16.90	20240104	51400	4.28	20240805	69100	-22.43	20231016	51400	4.28	20240805	0.02	N	017390	5000	350 억	99013	N	N	2	N	N
113	20240904	090259	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	54100	0	3	0.00	48527200	899	51.49	54100	54100	53700	70300	37900	54100	53979.09	1.98	-97	54700	54400	54200	53900	53700	54300	53800	350	16200	5000	38950	100	1	5000000	2705	13.43	0.24	12	0.02	4029.00	221474.00	70000	20230830	-22.71	51400	20240805	5.25	64500	-16.12	20240104	51400	5.25	20240805	69100	-21.71	20231016	51400	5.25	20240805	0.02	N	017390	5000	350 억	99013	N	N	2	N	N
114	20240903	160255	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	54100	-100	5	-0.18	94530400	1744	182.05	54500	54500	54000	70400	38000	54200	54203.27	1.98	-183	54333	54266	54133	54066	53933	54300	54100	350	16200	5000	39020	100	1	5000000	2705	13.43	0.24	12	0.03	4029.00	221474.00	70000	20230830	-22.71	51400	20240805	5.25	64500	-16.12	20240104	51400	5.25	20240805	69100	-21.71	20231016	51400	5.25	20240805	0.01	N	017390	5000	350 억	99081	N	N	2	N	N
115	20240903	150257	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	54200	0	3	0.00	83975000	1549	161.69	54500	54500	54000	70400	38000	54200	54212.40	1.98	-70	54333	54266	54133	54066	53933	54300	54100	350	16200	5000	39020	100	1	5000000	2710	13.45	0.24	12	0.03	4029.00	221474.00	70000	20230830	-22.57	51400	20240805	5.45	64500	-15.97	20240104	51400	5.45	20240805	69100	-21.56	20231016	51400	5.45	20240805	0.01	N	017390	5000	350 억	99081	N	N	0	N	N
116	20240903	140256	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	54300	100	2	0.18	49895600	920	96.03	54500	54500	54000	70400	38000	54200	54234.35	1.98	-114	54333	54266	54133	54066	53933	54300	54100	350	16200	5000	39020	100	1	5000000	2715	13.48	0.25	12	0.02	4029.00	221474.00	70000	20230830	-22.43	51400	20240805	5.64	64500	-15.81	20240104	51400	5.64	20240805	69100	-21.42	20231016	51400	5.64	20240805	0.01	N	017390	5000	350 억	99081	N	N	0	N	N
117	20240903	130257	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	54200	0	3	0.00	38009000	701	73.17	54500	54500	54000	70400	38000	54200	54221.11	1.98	-115	54333	54266	54133	54066	53933	54300	54100	350	16200	5000	39020	100	1	5000000	2710	13.45	0.24	12	0.01	4029.00	221474.00	70000	20230830	-22.57	51400	20240805	5.45	64500	-15.97	20240104	51400	5.45	20240805	69100	-21.56	20231016	51400	5.45	20240805	0.01	N	017390	5000	350 억	99081	N	N	0	N	N
118	20240903	120255	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	54300	100	2	0.18	23699300	437	45.62	54500	54500	54000	70400	38000	54200	54231.81	1.98	-117	54333	54266	54133	54066	53933	54300	54100	350	16200	5000	39020	100	1	5000000	2715	13.48	0.25	12	0.01	4029.00	221474.00	70000	20230830	-22.43	51400	20240805	5.64	64500	-15.81	20240104	51400	5.64	20240805	69100	-21.42	20231016	51400	5.64	20240805	0.01	N	017390	5000	350 억	99081	N	N	0	N	N
119	20240903	110253	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	54200	0	3	0.00	23319500	430	44.89	54500	54500	54000	70400	38000	54200	54231.40	1.98	-117	54333	54266	54133	54066	53933	54300	54100	350	16200	5000	39020	100	1	5000000	2710	13.45	0.24	12	0.01	4029.00	221474.00	70000	20230830	-22.57	51400	20240805	5.45	64500	-15.97	20240104	51400	5.45	20240805	69100	-21.56	20231016	51400	5.45	20240805	0.01	N	017390	5000	350 억	99081	N	N	0	N	N
120	20240903	100254	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	54300	100	2	0.18	18062000	333	34.76	54500	54500	54000	70400	38000	54200	54240.24	1.98	-117	54333	54266	54133	54066	53933	54300	54100	350	16200	5000	39020	100	1	5000000	2715	13.48	0.25	12	0.01	4029.00	221474.00	70000	20230830	-22.43	51400	20240805	5.64	64500	-15.81	20240104	51400	5.64	20240805	69100	-21.42	20231016	51400	5.64	20240805	0.01	N	017390	5000	350 억	99081	N	N	0	N	N
121	20240903	090254	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	54000	-200	5	-0.37	1085600	20	2.09	54500	54500	54000	70400	38000	54200	54280.00	1.98	-2	54333	54266	54133	54066	53933	54300	54100	350	16200	5000	39020	100	1	5000000	2700	13.40	0.24	12	0.00	4029.00	221474.00	70000	20230830	-22.86	51400	20240805	5.06	64500	-16.28	20240104	51400	5.06	20240805	69100	-21.85	20231016	51400	5.06	20240805	0.01	N	017390	5000	350 억	99081	N	N	0	N	N
122	20240902	160253	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	54200	0	3	0.00	51832700	958	65.98	54200	54200	54000	70400	38000	54200	54103.50	1.98	-134	54466	54332	54166	54032	53866	54400	54100	350	16200	5000	39020	100	1	5000000	2710	13.45	0.24	12	0.02	4029.00	221474.00	70000	20230830	-22.57	51400	20240805	5.45	64500	-15.97	20240104	51400	5.45	20240805	69100	-21.56	20231016	51400	5.45	20240805	0.01	N	017390	5000	350 억	99215	N	N	0	N	N
123	20240902	150256	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	54200	0	3	0.00	43703100	808	55.65	54200	54200	54000	70400	38000	54200	54088.00	1.98	-154	54466	54332	54166	54032	53866	54400	54100	350	16200	5000	39020	100	1	5000000	2710	13.45	0.24	12	0.02	4029.00	221474.00	70000	20230830	-22.57	51400	20240805	5.45	64500	-15.97	20240104	51400	5.45	20240805	69100	-21.56	20231016	51400	5.45	20240805	0.01	N	017390	5000	350 억	99215	N	N	0	N	N
124	20240902	140256	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	54200	0	3	0.00	38397500	710	48.90	54200	54200	54000	70400	38000	54200	54080.99	1.98	-171	54466	54332	54166	54032	53866	54400	54100	350	16200	5000	39020	100	1	5000000	2710	13.45	0.24	12	0.01	4029.00	221474.00	70000	20230830	-22.57	51400	20240805	5.45	64500	-15.97	20240104	51400	5.45	20240805	69100	-21.56	20231016	51400	5.45	20240805	0.01	N	017390	5000	350 억	99215	N	N	0	N	N
125	20240902	130255	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	54200	0	3	0.00	33202200	614	42.29	54200	54200	54000	70400	38000	54200	54075.24	1.98	-171	54466	54332	54166	54032	53866	54400	54100	350	16200	5000	39020	100	1	5000000	2710	13.45	0.24	12	0.01	4029.00	221474.00	70000	20230830	-22.57	51400	20240805	5.45	64500	-15.97	20240104	51400	5.45	20240805	69100	-21.56	20231016	51400	5.45	20240805	0.01	N	017390	5000	350 억	99215	N	N	0	N	N
126	20240902	120256	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	54100	-100	5	-0.18	27956700	517	35.61	54200	54200	54000	70400	38000	54200	54074.85	1.98	-144	54466	54332	54166	54032	53866	54400	54100	350	16200	5000	39020	100	1	5000000	2705	13.43	0.24	12	0.01	4029.00	221474.00	70000	20230830	-22.71	51400	20240805	5.25	64500	-16.12	20240104	51400	5.25	20240805	69100	-21.71	20231016	51400	5.25	20240805	0.01	N	017390	5000	350 억	99215	N	N	0	N	N
127	20240902	110255	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	54100	-100	5	-0.18	18173900	336	23.14	54200	54200	54000	70400	38000	54200	54088.99	1.98	-83	54466	54332	54166	54032	53866	54400	54100	350	16200	5000	39020	100	1	5000000	2705	13.43	0.24	12	0.01	4029.00	221474.00	70000	20230830	-22.71	51400	20240805	5.25	64500	-16.12	20240104	51400	5.25	20240805	69100	-21.71	20231016	51400	5.25	20240805	0.01	N	017390	5000	350 억	99215	N	N	0	N	N
128	20240902	100253	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	54100	-100	5	-0.18	13902000	257	17.70	54200	54200	54000	70400	38000	54200	54093.39	1.98	-91	54466	54332	54166	54032	53866	54400	54100	350	16200	5000	39020	100	1	5000000	2705	13.43	0.24	12	0.01	4029.00	221474.00	70000	20230830	-22.71	51400	20240805	5.25	64500	-16.12	20240104	51400	5.25	20240805	69100	-21.71	20231016	51400	5.25	20240805	0.01	N	017390	5000	350 억	99215	N	N	0	N	N
129	20240902	090252	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	54000	-200	5	-0.37	4001300	74	5.10	54200	54200	54000	70400	38000	54200	54071.62	1.98	-43	54466	54332	54166	54032	53866	54400	54100	350	16200	5000	39020	100	1	5000000	2700	13.40	0.24	12	0.00	4029.00	221474.00	70000	20230830	-22.86	51400	20240805	5.06	64500	-16.28	20240104	51400	5.06	20240805	69100	-21.85	20231016	51400	5.06	20240805	0.01	N	017390	5000	350 억	99215	N	N	0	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History