KissMeData/267290/price/prices-20240501.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

64 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	20240531	161114	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19450	-30	5	-0.15	168350190	8665	95.20	19540	19550	19380	25300	13640	19480	19427.51	5.83	-1322	19593	19536	19453	19396	19313	19495	19355	147	5820	2500	14410	10	1	5895406	1147	3.75	0.27	12	0.15	5192.00	71357.00	23700	20231016	-17.93	18800	20240422	3.46	20250	-3.95	20240223	18800	3.46	20240422	23700	-17.93	20231016	18800	3.46	20240422	1.78	N	267290	2500	147 억	343781	N	N	0	N	N
3	20240531	151115	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19450	-30	5	-0.15	165880420	8538	93.80	19540	19550	19380	25300	13640	19480	19427.21	5.83	-1309	19593	19536	19453	19396	19313	19495	19355	147	5820	2500	14410	10	1	5895406	1147	3.75	0.27	12	0.14	5192.00	71357.00	23700	20231016	-17.93	18800	20240422	3.46	20250	-3.95	20240223	18800	3.46	20240422	23700	-17.93	20231016	18800	3.46	20240422	1.78	N	267290	2500	147 억	343781	N	N	0	N	N
4	20240531	141113	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19400	-80	5	-0.41	134350480	6913	75.95	19540	19550	19380	25300	13640	19480	19433.07	5.83	-1238	19593	19536	19453	19396	19313	19495	19355	147	5820	2500	14410	10	1	5895406	1144	3.74	0.27	12	0.12	5192.00	71357.00	23700	20231016	-18.14	18800	20240422	3.19	20250	-4.20	20240223	18800	3.19	20240422	23700	-18.14	20231016	18800	3.19	20240422	1.78	N	267290	2500	147 억	343781	N	N	0	N	N
5	20240531	131117	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19410	-70	5	-0.36	119450710	6145	67.51	19540	19550	19380	25300	13640	19480	19437.25	5.83	-987	19593	19536	19453	19396	19313	19495	19355	147	5820	2500	14410	10	1	5895406	1144	3.74	0.27	12	0.10	5192.00	71357.00	23700	20231016	-18.10	18800	20240422	3.24	20250	-4.15	20240223	18800	3.24	20240422	23700	-18.10	20231016	18800	3.24	20240422	1.78	N	267290	2500	147 억	343781	N	N	0	N	N
6	20240531	121119	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19400	-80	5	-0.41	115063950	5919	65.03	19540	19550	19380	25300	13640	19480	19438.31	5.83	-917	19593	19536	19453	19396	19313	19495	19355	147	5820	2500	14410	10	1	5895406	1144	3.74	0.27	12	0.10	5192.00	71357.00	23700	20231016	-18.14	18800	20240422	3.19	20250	-4.20	20240223	18800	3.19	20240422	23700	-18.14	20231016	18800	3.19	20240422	1.78	N	267290	2500	147 억	343781	N	N	0	N	N
7	20240531	111117	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19420	-60	5	-0.31	104748170	5387	59.18	19540	19550	19380	25300	13640	19480	19443.21	5.83	-722	19593	19536	19453	19396	19313	19495	19355	147	5820	2500	14410	10	1	5895406	1145	3.74	0.27	12	0.09	5192.00	71357.00	23700	20231016	-18.06	18800	20240422	3.30	20250	-4.10	20240223	18800	3.30	20240422	23700	-18.06	20231016	18800	3.30	20240422	1.78	N	267290	2500	147 억	343781	N	N	0	N	N
8	20240531	101113	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19420	-60	5	-0.31	71853490	3691	40.55	19540	19550	19400	25300	13640	19480	19466.46	5.83	-132	19593	19536	19453	19396	19313	19495	19355	147	5820	2500	14410	10	1	5895406	1145	3.74	0.27	12	0.06	5192.00	71357.00	23700	20231016	-18.06	18800	20240422	3.30	20250	-4.10	20240223	18800	3.30	20240422	23700	-18.06	20231016	18800	3.30	20240422	1.78	N	267290	2500	147 억	343781	N	N	0	N	N
9	20240531	091118	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19510	30	2	0.15	29464420	1510	16.59	19540	19550	19510	25300	13640	19480	19518.05	5.83	90	19593	19536	19453	19396	19313	19495	19355	147	5820	2500	14410	10	1	5895406	1150	3.76	0.27	12	0.03	5192.00	71357.00	23700	20231016	-17.68	18800	20240422	3.78	20250	-3.65	20240223	18800	3.78	20240422	23700	-17.68	20231016	18800	3.78	20240422	1.78	N	267290	2500	147 억	343781	N	N	0	N	N
10	20240530	161111	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19480	100	2	0.52	176939350	9101	127.73	19490	19510	19370	25150	13570	19380	19441.75	5.76	-153	19586	19482	19426	19322	19266	19455	19295	147	5770	2500	14340	10	1	5895406	1148	3.75	0.27	12	0.15	5192.00	71357.00	23700	20231016	-17.81	18800	20240422	3.62	20250	-3.80	20240223	18800	3.62	20240422	23700	-17.81	20231016	18800	3.62	20240422	1.77	N	267290	2500	147 억	339498	N	N	0	N	N
11	20240530	151111	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19490	110	2	0.57	154628320	7956	111.66	19490	19510	19370	25150	13570	19380	19435.43	5.76	-153	19586	19482	19426	19322	19266	19455	19295	147	5770	2500	14340	10	1	5895406	1149	3.75	0.27	12	0.13	5192.00	71357.00	23700	20231016	-17.76	18800	20240422	3.67	20250	-3.75	20240223	18800	3.67	20240422	23700	-17.76	20231016	18800	3.67	20240422	1.77	N	267290	2500	147 억	339498	N	N	0	N	N
12	20240530	141110	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19470	90	2	0.46	139398620	7174	100.69	19490	19510	19370	25150	13570	19380	19431.09	5.76	-106	19586	19482	19426	19322	19266	19455	19295	147	5770	2500	14340	10	1	5895406	1148	3.75	0.27	12	0.12	5192.00	71357.00	23700	20231016	-17.85	18800	20240422	3.56	20250	-3.85	20240223	18800	3.56	20240422	23700	-17.85	20231016	18800	3.56	20240422	1.77	N	267290	2500	147 억	339498	N	N	0	N	N
13	20240530	131113	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19480	100	2	0.52	125416840	6456	90.61	19490	19510	19370	25150	13570	19380	19426.40	5.76	104	19586	19482	19426	19322	19266	19455	19295	147	5770	2500	14340	10	1	5895406	1148	3.75	0.27	12	0.11	5192.00	71357.00	23700	20231016	-17.81	18800	20240422	3.62	20250	-3.80	20240223	18800	3.62	20240422	23700	-17.81	20231016	18800	3.62	20240422	1.77	N	267290	2500	147 억	339498	N	N	0	N	N
14	20240530	121110	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19450	70	2	0.36	103400260	5324	74.72	19490	19510	19370	25150	13570	19380	19421.54	5.76	203	19586	19482	19426	19322	19266	19455	19295	147	5770	2500	14340	10	1	5895406	1147	3.75	0.27	12	0.09	5192.00	71357.00	23700	20231016	-17.93	18800	20240422	3.46	20250	-3.95	20240223	18800	3.46	20240422	23700	-17.93	20231016	18800	3.46	20240422	1.77	N	267290	2500	147 억	339498	N	N	0	N	N
15	20240530	111111	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19440	60	2	0.31	84535120	4354	61.11	19490	19510	19370	25150	13570	19380	19415.51	5.76	89	19586	19482	19426	19322	19266	19455	19295	147	5770	2500	14340	10	1	5895406	1146	3.74	0.27	12	0.07	5192.00	71357.00	23700	20231016	-17.97	18800	20240422	3.40	20250	-4.00	20240223	18800	3.40	20240422	23700	-17.97	20231016	18800	3.40	20240422	1.77	N	267290	2500	147 억	339498	N	N	0	N	N
16	20240530	101114	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19440	60	2	0.31	45081350	2322	32.59	19490	19510	19370	25150	13570	19380	19414.88	5.76	-265	19586	19482	19426	19322	19266	19455	19295	147	5770	2500	14340	10	1	5895406	1146	3.74	0.27	12	0.04	5192.00	71357.00	23700	20231016	-17.97	18800	20240422	3.40	20250	-4.00	20240223	18800	3.40	20240422	23700	-17.97	20231016	18800	3.40	20240422	1.77	N	267290	2500	147 억	339498	N	N	0	N	N
17	20240530	091111	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19460	80	2	0.41	3479350	179	2.51	19490	19510	19400	25150	13570	19380	19437.71	5.76	-65	19586	19482	19426	19322	19266	19455	19295	147	5770	2500	14340	10	1	5895406	1147	3.75	0.27	12	0.00	5192.00	71357.00	23700	20231016	-17.89	18800	20240422	3.51	20250	-3.90	20240223	18800	3.51	20240422	23700	-17.89	20231016	18800	3.51	20240422	1.77	N	267290	2500	147 억	339498	N	N	0	N	N
18	20240529	161103	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19380	-120	5	-0.62	138323290	7122	94.54	19520	19530	19370	25350	13650	19500	19421.98	5.72	445	19740	19620	19480	19360	19220	19550	19290	147	5850	2500	14430	10	1	5895406	1143	3.73	0.27	12	0.12	5192.00	71357.00	23700	20231016	-18.23	18800	20240422	3.09	20250	-4.30	20240223	18800	3.09	20240422	23700	-18.23	20231016	18800	3.09	20240422	1.77	N	267290	2500	147 억	337483	N	N	0	N	N
19	20240529	151101	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19470	-30	5	-0.15	126539800	6514	86.47	19520	19530	19370	25350	13650	19500	19425.82	5.72	418	19740	19620	19480	19360	19220	19550	19290	147	5850	2500	14430	10	1	5895406	1148	3.75	0.27	12	0.11	5192.00	71357.00	23700	20231016	-17.85	18800	20240422	3.56	20250	-3.85	20240223	18800	3.56	20240422	23700	-17.85	20231016	18800	3.56	20240422	1.77	N	267290	2500	147 억	337483	N	N	0	N	N
20	20240529	141103	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19420	-80	5	-0.41	110636570	5695	75.60	19520	19530	19370	25350	13650	19500	19426.97	5.72	340	19740	19620	19480	19360	19220	19550	19290	147	5850	2500	14430	10	1	5895406	1145	3.74	0.27	12	0.10	5192.00	71357.00	23700	20231016	-18.06	18800	20240422	3.30	20250	-4.10	20240223	18800	3.30	20240422	23700	-18.06	20231016	18800	3.30	20240422	1.77	N	267290	2500	147 억	337483	N	N	0	N	N
21	20240529	131105	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19430	-70	5	-0.36	83491850	4298	57.06	19520	19530	19370	25350	13650	19500	19425.74	5.72	380	19740	19620	19480	19360	19220	19550	19290	147	5850	2500	14430	10	1	5895406	1145	3.74	0.27	12	0.07	5192.00	71357.00	23700	20231016	-18.02	18800	20240422	3.35	20250	-4.05	20240223	18800	3.35	20240422	23700	-18.02	20231016	18800	3.35	20240422	1.77	N	267290	2500	147 억	337483	N	N	0	N	N
22	20240529	121104	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19410	-90	5	-0.46	66336950	3415	45.33	19520	19530	19370	25350	13650	19500	19425.17	5.72	381	19740	19620	19480	19360	19220	19550	19290	147	5850	2500	14430	10	1	5895406	1144	3.74	0.27	12	0.06	5192.00	71357.00	23700	20231016	-18.10	18800	20240422	3.24	20250	-4.15	20240223	18800	3.24	20240422	23700	-18.10	20231016	18800	3.24	20240422	1.77	N	267290	2500	147 억	337483	N	N	0	N	N
23	20240529	111104	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19530	30	2	0.15	48942150	2519	33.44	19520	19530	19370	25350	13650	19500	19429.20	5.72	397	19740	19620	19480	19360	19220	19550	19290	147	5850	2500	14430	10	1	5895406	1151	3.76	0.27	12	0.04	5192.00	71357.00	23700	20231016	-17.59	18800	20240422	3.88	20250	-3.56	20240223	18800	3.88	20240422	23700	-17.59	20231016	18800	3.88	20240422	1.77	N	267290	2500	147 억	337483	N	N	0	N	N
24	20240529	101058	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19480	-20	5	-0.10	40134390	2066	27.43	19520	19520	19370	25350	13650	19500	19426.13	5.72	619	19740	19620	19480	19360	19220	19550	19290	147	5850	2500	14430	10	1	5895406	1148	3.75	0.27	12	0.04	5192.00	71357.00	23700	20231016	-17.81	18800	20240422	3.62	20250	-3.80	20240223	18800	3.62	20240422	23700	-17.81	20231016	18800	3.62	20240422	1.77	N	267290	2500	147 억	337483	N	N	0	N	N
25	20240529	091059	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19450	-50	5	-0.26	9081050	466	6.19	19520	19520	19450	25350	13650	19500	19487.23	5.72	-323	19740	19620	19480	19360	19220	19550	19290	147	5850	2500	14430	10	1	5895406	1147	3.75	0.27	12	0.01	5192.00	71357.00	23700	20231016	-17.93	18800	20240422	3.46	20250	-3.95	20240223	18800	3.46	20240422	23700	-17.93	20231016	18800	3.46	20240422	1.77	N	267290	2500	147 억	337483	N	N	0	N	N
26	20240528	161054	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19500	-30	5	-0.15	146577630	7533	155.74	19530	19600	19340	25350	13680	19530	19457.74	5.70	-282	19696	19612	19556	19472	19416	19655	19515	147	5820	2500	14450	10	1	5895406	1150	3.76	0.27	12	0.13	5192.00	71357.00	23700	20231016	-17.72	18800	20240422	3.72	20250	-3.70	20240223	18800	3.72	20240422	23700	-17.72	20231016	18800	3.72	20240422	1.78	N	267290	2500	147 억	336313	N	N	0	N	N
27	20240528	151057	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19450	-80	5	-0.41	140832150	7238	149.64	19530	19600	19340	25350	13680	19530	19456.99	5.70	-248	19696	19612	19556	19472	19416	19655	19515	147	5820	2500	14450	10	1	5895406	1147	3.75	0.27	12	0.12	5192.00	71357.00	23700	20231016	-17.93	18800	20240422	3.46	20250	-3.95	20240223	18800	3.46	20240422	23700	-17.93	20231016	18800	3.46	20240422	1.78	N	267290	2500	147 억	336313	N	N	0	N	N
28	20240528	141100	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19490	-40	5	-0.20	71673700	3673	75.94	19530	19600	19490	25350	13680	19530	19513.51	5.70	-357	19696	19612	19556	19472	19416	19655	19515	147	5820	2500	14450	10	1	5895406	1149	3.75	0.27	12	0.06	5192.00	71357.00	23700	20231016	-17.76	18800	20240422	3.67	20250	-3.75	20240223	18800	3.67	20240422	23700	-17.76	20231016	18800	3.67	20240422	1.78	N	267290	2500	147 억	336313	N	N	0	N	N
29	20240528	131055	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19500	-30	5	-0.15	46228150	2368	48.96	19530	19600	19500	25350	13680	19530	19521.91	5.70	-300	19696	19612	19556	19472	19416	19655	19515	147	5820	2500	14450	10	1	5895406	1150	3.76	0.27	12	0.04	5192.00	71357.00	23700	20231016	-17.72	18800	20240422	3.72	20250	-3.70	20240223	18800	3.72	20240422	23700	-17.72	20231016	18800	3.72	20240422	1.78	N	267290	2500	147 억	336313	N	N	0	N	N
30	20240528	121055	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19510	-20	5	-0.10	29624960	1517	31.36	19530	19600	19500	25350	13680	19530	19528.62	5.70	-136	19696	19612	19556	19472	19416	19655	19515	147	5820	2500	14450	10	1	5895406	1150	3.76	0.27	12	0.03	5192.00	71357.00	23700	20231016	-17.68	18800	20240422	3.78	20250	-3.65	20240223	18800	3.78	20240422	23700	-17.68	20231016	18800	3.78	20240422	1.78	N	267290	2500	147 억	336313	N	N	0	N	N
31	20240528	111040	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19550	20	2	0.10	23031660	1179	24.37	19530	19600	19500	25350	13680	19530	19535.06	5.70	-63	19696	19612	19556	19472	19416	19655	19515	147	5820	2500	14450	10	1	5895406	1153	3.77	0.27	12	0.02	5192.00	71357.00	23700	20231016	-17.51	18800	20240422	3.99	20250	-3.46	20240223	18800	3.99	20240422	23700	-17.51	20231016	18800	3.99	20240422	1.78	N	267290	2500	147 억	336313	N	N	0	N	N
32	20240528	101056	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19530	0	3	0.00	14335930	734	15.17	19530	19600	19500	25350	13680	19530	19531.30	5.70	0	19696	19612	19556	19472	19416	19655	19515	147	5820	2500	14450	10	1	5895406	1151	3.76	0.27	12	0.01	5192.00	71357.00	23700	20231016	-17.59	18800	20240422	3.88	20250	-3.56	20240223	18800	3.88	20240422	23700	-17.59	20231016	18800	3.88	20240422	1.78	N	267290	2500	147 억	336313	N	N	0	N	N
33	20240528	091058	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19530	0	3	0.00	1328050	68	1.41	19530	19540	19530	25350	13680	19530	19530.29	5.70	0	19696	19612	19556	19472	19416	19655	19515	147	5820	2500	14450	10	1	5895406	1151	3.76	0.27	12	0.00	5192.00	71357.00	23700	20231016	-17.59	18800	20240422	3.88	20250	-3.56	20240223	18800	3.88	20240422	23700	-17.59	20231016	18800	3.88	20240422	1.78	N	267290	2500	147 억	336313	N	N	0	N	N
34	20240527	161041	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19530	-60	5	-0.31	94456450	4834	181.39	19500	19640	19500	25450	13720	19590	19539.85	5.70	259	19756	19672	19616	19532	19476	19645	19505	147	5860	2500	14490	10	1	5895406	1151	3.76	0.27	12	0.08	5192.00	71357.00	23700	20231016	-17.59	18800	20240422	3.88	20250	-3.56	20240223	18800	3.88	20240422	23700	-17.59	20231016	18800	3.88	20240422	1.72	N	267290	2500	147 억	336049	N	N	0	N	N
35	20240527	151057	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19540	-50	5	-0.26	87604000	4483	168.22	19500	19640	19500	25450	13720	19590	19541.20	5.70	270	19756	19672	19616	19532	19476	19645	19505	147	5860	2500	14490	10	1	5895406	1152	3.76	0.27	12	0.08	5192.00	71357.00	23700	20231016	-17.55	18800	20240422	3.94	20250	-3.51	20240223	18800	3.94	20240422	23700	-17.55	20231016	18800	3.94	20240422	1.72	N	267290	2500	147 억	336049	N	N	0	N	N
36	20240527	141054	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19550	-40	5	-0.20	70494310	3608	135.38	19500	19640	19500	25450	13720	19590	19538.10	5.70	-164	19756	19672	19616	19532	19476	19645	19505	147	5860	2500	14490	10	1	5895406	1153	3.77	0.27	12	0.06	5192.00	71357.00	23700	20231016	-17.51	18800	20240422	3.99	20250	-3.46	20240223	18800	3.99	20240422	23700	-17.51	20231016	18800	3.99	20240422	1.72	N	267290	2500	147 억	336049	N	N	0	N	N
37	20240527	131054	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19510	-80	5	-0.41	68405590	3501	131.37	19500	19640	19500	25450	13720	19590	19538.64	5.70	-163	19756	19672	19616	19532	19476	19645	19505	147	5860	2500	14490	10	1	5895406	1150	3.76	0.27	12	0.06	5192.00	71357.00	23700	20231016	-17.68	18800	20240422	3.78	20250	-3.65	20240223	18800	3.78	20240422	23700	-17.68	20231016	18800	3.78	20240422	1.72	N	267290	2500	147 억	336049	N	N	0	N	N
38	20240527	121054	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19550	-40	5	-0.20	51281010	2624	98.46	19500	19640	19500	25450	13720	19590	19542.78	5.70	-163	19756	19672	19616	19532	19476	19645	19505	147	5860	2500	14490	10	1	5895406	1153	3.77	0.27	12	0.04	5192.00	71357.00	23700	20231016	-17.51	18800	20240422	3.99	20250	-3.46	20240223	18800	3.99	20240422	23700	-17.51	20231016	18800	3.99	20240422	1.72	N	267290	2500	147 억	336049	N	N	0	N	N
39	20240527	111053	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19530	-60	5	-0.31	49734420	2545	95.50	19500	19640	19500	25450	13720	19590	19541.71	5.70	-163	19756	19672	19616	19532	19476	19645	19505	147	5860	2500	14490	10	1	5895406	1151	3.76	0.27	12	0.04	5192.00	71357.00	23700	20231016	-17.59	18800	20240422	3.88	20250	-3.56	20240223	18800	3.88	20240422	23700	-17.59	20231016	18800	3.88	20240422	1.72	N	267290	2500	147 억	336049	N	N	0	N	N
40	20240527	101051	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19560	-30	5	-0.15	29302180	1500	56.29	19500	19640	19500	25450	13720	19590	19534.19	5.70	-163	19756	19672	19616	19532	19476	19645	19505	147	5860	2500	14490	10	1	5895406	1153	3.77	0.27	12	0.03	5192.00	71357.00	23700	20231016	-17.47	18800	20240422	4.04	20250	-3.41	20240223	18800	4.04	20240422	23700	-17.47	20231016	18800	4.04	20240422	1.72	N	267290	2500	147 억	336049	N	N	0	N	N
41	20240527	091053	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19630	40	2	0.20	18965620	971	36.44	19500	19640	19500	25450	13720	19590	19531.08	5.70	-160	19756	19672	19616	19532	19476	19645	19505	147	5860	2500	14490	10	1	5895406	1157	3.78	0.28	12	0.02	5192.00	71357.00	23700	20231016	-17.17	18800	20240422	4.41	20250	-3.06	20240223	18800	4.41	20240422	23700	-17.17	20231016	18800	4.41	20240422	1.72	N	267290	2500	147 억	336049	N	N	0	N	N
42	20240524	160953	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19590	-70	5	-0.36	51453580	2624	28.32	19660	19700	19560	25550	13770	19660	19608.83	5.71	-757	19806	19732	19606	19532	19406	19770	19570	147	5890	2500	14540	10	1	5895406	1155	3.77	0.27	12	0.04	5192.00	71357.00	23700	20231016	-17.34	18800	20240422	4.20	20250	-3.26	20240223	18800	4.20	20240422	23700	-17.34	20231016	18800	4.20	20240422	1.70	N	267290	2500	147 억	336683	N	N	0	N	N
43	20240524	150954	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19600	-60	5	-0.31	38347420	1955	21.10	19660	19700	19560	25550	13770	19660	19615.05	5.71	-718	19806	19732	19606	19532	19406	19770	19570	147	5890	2500	14540	10	1	5895406	1155	3.78	0.27	12	0.03	5192.00	71357.00	23700	20231016	-17.30	18800	20240422	4.26	20250	-3.21	20240223	18800	4.26	20240422	23700	-17.30	20231016	18800	4.26	20240422	1.70	N	267290	2500	147 억	336683	N	N	0	N	N
44	20240524	141000	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19600	-60	5	-0.31	31527190	1607	17.34	19660	19700	19560	25550	13770	19660	19618.66	5.71	-636	19806	19732	19606	19532	19406	19770	19570	147	5890	2500	14540	10	1	5895406	1155	3.78	0.27	12	0.03	5192.00	71357.00	23700	20231016	-17.30	18800	20240422	4.26	20250	-3.21	20240223	18800	4.26	20240422	23700	-17.30	20231016	18800	4.26	20240422	1.70	N	267290	2500	147 억	336683	N	N	0	N	N
45	20240524	130955	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19620	-40	5	-0.20	27997370	1427	15.40	19660	19700	19560	25550	13770	19660	19619.74	5.71	-614	19806	19732	19606	19532	19406	19770	19570	147	5890	2500	14540	10	1	5895406	1157	3.78	0.27	12	0.02	5192.00	71357.00	23700	20231016	-17.22	18800	20240422	4.36	20250	-3.11	20240223	18800	4.36	20240422	23700	-17.22	20231016	18800	4.36	20240422	1.70	N	267290	2500	147 억	336683	N	N	0	N	N
46	20240524	120957	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19590	-70	5	-0.36	20193560	1029	11.11	19660	19700	19560	25550	13770	19660	19624.45	5.71	-389	19806	19732	19606	19532	19406	19770	19570	147	5890	2500	14540	10	1	5895406	1155	3.77	0.27	12	0.02	5192.00	71357.00	23700	20231016	-17.34	18800	20240422	4.20	20250	-3.26	20240223	18800	4.20	20240422	23700	-17.34	20231016	18800	4.20	20240422	1.70	N	267290	2500	147 억	336683	N	N	0	N	N
47	20240524	110954	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19580	-80	5	-0.41	19762150	1007	10.87	19660	19700	19560	25550	13770	19660	19624.78	5.71	-387	19806	19732	19606	19532	19406	19770	19570	147	5890	2500	14540	10	1	5895406	1154	3.77	0.27	12	0.02	5192.00	71357.00	23700	20231016	-17.38	18800	20240422	4.15	20250	-3.31	20240223	18800	4.15	20240422	23700	-17.38	20231016	18800	4.15	20240422	1.70	N	267290	2500	147 억	336683	N	N	0	N	N
48	20240524	101001	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19610	-50	5	-0.25	10196460	519	5.60	19660	19700	19560	25550	13770	19660	19646.36	5.71	-256	19806	19732	19606	19532	19406	19770	19570	147	5890	2500	14540	10	1	5895406	1156	3.78	0.27	12	0.01	5192.00	71357.00	23700	20231016	-17.26	18800	20240422	4.31	20250	-3.16	20240223	18800	4.31	20240422	23700	-17.26	20231016	18800	4.31	20240422	1.70	N	267290	2500	147 억	336683	N	N	0	N	N
49	20240524	090955	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19590	-70	5	-0.36	4302580	219	2.36	19660	19660	19560	25550	13770	19660	19646.48	5.71	-83	19806	19732	19606	19532	19406	19770	19570	147	5890	2500	14540	10	1	5895406	1155	3.77	0.27	12	0.00	5192.00	71357.00	23700	20231016	-17.34	18800	20240422	4.20	20250	-3.26	20240223	18800	4.20	20240422	23700	-17.34	20231016	18800	4.20	20240422	1.70	N	267290	2500	147 억	336683	N	N	0	N	N
50	20240523	160952	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19660	50	2	0.25	181516850	9259	105.29	19610	19680	19480	25450	13730	19610	19604.37	5.71	1081	19783	19696	19603	19516	19423	19740	19560	147	5840	2500	14510	10	1	5895406	1159	3.79	0.28	12	0.16	5192.00	71357.00	23700	20231016	-17.05	18800	20240422	4.57	20250	-2.91	20240223	18800	4.57	20240422	23700	-17.05	20231016	18800	4.57	20240422	1.57	N	267290	2500	147 억	336456	N	N	0	N	N
51	20240523	150956	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19670	60	2	0.31	172249100	8788	99.93	19610	19680	19480	25450	13730	19610	19600.49	5.71	1089	19783	19696	19603	19516	19423	19740	19560	147	5840	2500	14510	10	1	5895406	1160	3.79	0.28	12	0.15	5192.00	71357.00	23700	20231016	-17.00	18800	20240422	4.63	20250	-2.86	20240223	18800	4.63	20240422	23700	-17.00	20231016	18800	4.63	20240422	1.57	N	267290	2500	147 억	336456	N	N	0	N	N
52	20240523	140959	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19600	-10	5	-0.05	134809100	6879	78.22	19610	19680	19480	25450	13730	19610	19597.19	5.71	747	19783	19696	19603	19516	19423	19740	19560	147	5840	2500	14510	10	1	5895406	1155	3.78	0.27	12	0.12	5192.00	71357.00	23700	20231016	-17.30	18800	20240422	4.26	20250	-3.21	20240223	18800	4.26	20240422	23700	-17.30	20231016	18800	4.26	20240422	1.57	N	267290	2500	147 억	336456	N	N	0	N	N
53	20240523	130958	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19620	10	2	0.05	124206290	6339	72.08	19610	19680	19480	25450	13730	19610	19593.99	5.71	555	19783	19696	19603	19516	19423	19740	19560	147	5840	2500	14510	10	1	5895406	1157	3.78	0.27	12	0.11	5192.00	71357.00	23700	20231016	-17.22	18800	20240422	4.36	20250	-3.11	20240223	18800	4.36	20240422	23700	-17.22	20231016	18800	4.36	20240422	1.57	N	267290	2500	147 억	336456	N	N	0	N	N
54	20240523	120954	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19650	40	2	0.20	87192480	4455	50.66	19610	19670	19480	25450	13730	19610	19571.82	5.71	362	19783	19696	19603	19516	19423	19740	19560	147	5840	2500	14510	10	1	5895406	1158	3.78	0.28	12	0.08	5192.00	71357.00	23700	20231016	-17.09	18800	20240422	4.52	20250	-2.96	20240223	18800	4.52	20240422	23700	-17.09	20231016	18800	4.52	20240422	1.57	N	267290	2500	147 억	336456	N	N	0	N	N
55	20240523	110951	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19620	10	2	0.05	67635350	3459	39.33	19610	19630	19480	25450	13730	19610	19553.44	5.71	120	19783	19696	19603	19516	19423	19740	19560	147	5840	2500	14510	10	1	5895406	1157	3.78	0.27	12	0.06	5192.00	71357.00	23700	20231016	-17.22	18800	20240422	4.36	20250	-3.11	20240223	18800	4.36	20240422	23700	-17.22	20231016	18800	4.36	20240422	1.57	N	267290	2500	147 억	336456	N	N	0	N	N
56	20240523	100955	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19610	0	3	0.00	61985880	3171	36.06	19610	19620	19480	25450	13730	19610	19547.74	5.71	-119	19783	19696	19603	19516	19423	19740	19560	147	5840	2500	14510	10	1	5895406	1156	3.78	0.27	12	0.05	5192.00	71357.00	23700	20231016	-17.26	18800	20240422	4.31	20250	-3.16	20240223	18800	4.31	20240422	23700	-17.26	20231016	18800	4.31	20240422	1.57	N	267290	2500	147 억	336456	N	N	0	N	N
57	20240523	090959	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19550	-60	5	-0.31	7098260	362	4.12	19610	19610	19550	25450	13730	19610	19608.45	5.71	-50	19783	19696	19603	19516	19423	19740	19560	147	5840	2500	14510	10	1	5895406	1153	3.77	0.27	12	0.01	5192.00	71357.00	23700	20231016	-17.51	18800	20240422	3.99	20250	-3.46	20240223	18800	3.99	20240422	23700	-17.51	20231016	18800	3.99	20240422	1.57	N	267290	2500	147 억	336456	N	N	0	N	N
58	20240522	160944	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19610	30	2	0.15	172286240	8794	59.95	19580	19690	19510	25450	13710	19580	19591.30	5.74	-1180	19893	19736	19583	19426	19273	19815	19505	147	5870	2500	14480	10	1	5895406	1156	3.78	0.27	12	0.15	5192.00	71357.00	23700	20231016	-17.26	18800	20240422	4.31	20250	-3.16	20240223	18800	4.31	20240422	23700	-17.26	20231016	18800	4.31	20240422	1.57	N	267290	2500	147 억	338509	N	N	3	N	N
59	20240522	150951	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19620	40	2	0.20	169462400	8650	58.97	19580	19690	19510	25450	13710	19580	19591.03	5.74	-1204	19893	19736	19583	19426	19273	19815	19505	147	5870	2500	14480	10	1	5895406	1157	3.78	0.27	12	0.15	5192.00	71357.00	23700	20231016	-17.22	18800	20240422	4.36	20250	-3.11	20240223	18800	4.36	20240422	23700	-17.22	20231016	18800	4.36	20240422	1.57	N	267290	2500	147 억	338509	N	N	3	N	N
60	20240522	140952	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19600	20	2	0.10	155671470	7947	54.18	19580	19690	19510	25450	13710	19580	19588.71	5.74	-850	19893	19736	19583	19426	19273	19815	19505	147	5870	2500	14480	10	1	5895406	1155	3.78	0.27	12	0.13	5192.00	71357.00	23700	20231016	-17.30	18800	20240422	4.26	20250	-3.21	20240223	18800	4.26	20240422	23700	-17.30	20231016	18800	4.26	20240422	1.57	N	267290	2500	147 억	338509	N	N	3	N	N
61	20240522	130949	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19640	60	2	0.31	124993090	6385	43.53	19580	19640	19510	25450	13710	19580	19576.05	5.74	-388	19893	19736	19583	19426	19273	19815	19505	147	5870	2500	14480	10	1	5895406	1158	3.78	0.28	12	0.11	5192.00	71357.00	23700	20231016	-17.13	18800	20240422	4.47	20250	-3.01	20240223	18800	4.47	20240422	23700	-17.13	20231016	18800	4.47	20240422	1.57	N	267290	2500	147 억	338509	N	N	3	N	N
62	20240522	121106	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19600	20	2	0.10	81726020	4177	28.48	19580	19640	19530	25450	13710	19580	19565.72	5.74	571	19893	19736	19583	19426	19273	19815	19505	147	5870	2500	14480	10	1	5895406	1155	3.78	0.27	12	0.07	5192.00	71357.00	23700	20231016	-17.30	18800	20240422	4.26	20250	-3.21	20240223	18800	4.26	20240422	23700	-17.30	20231016	18800	4.26	20240422	1.57	N	267290	2500	147 억	338509	N	N	3	N	N
63	20240522	110954	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19610	30	2	0.15	74259320	3796	25.88	19580	19640	19530	25450	13710	19580	19562.52	5.74	569	19893	19736	19583	19426	19273	19815	19505	147	5870	2500	14480	10	1	5895406	1156	3.78	0.27	12	0.06	5192.00	71357.00	23700	20231016	-17.26	18800	20240422	4.31	20250	-3.16	20240223	18800	4.31	20240422	23700	-17.26	20231016	18800	4.31	20240422	1.57	N	267290	2500	147 억	338509	N	N	3	N	N
64	20240522	100950	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19570	-10	5	-0.05	43385670	2218	15.12	19580	19580	19540	25450	13710	19580	19560.72	5.74	128	19893	19736	19583	19426	19273	19815	19505	147	5870	2500	14480	10	1	5895406	1154	3.77	0.27	12	0.04	5192.00	71357.00	23700	20231016	-17.43	18800	20240422	4.10	20250	-3.36	20240223	18800	4.10	20240422	23700	-17.43	20231016	18800	4.10	20240422	1.57	N	267290	2500	147 억	338509	N	N	3	N	N
65	20240522	090952	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19570	-10	5	-0.05	23377170	1195	8.15	19580	19580	19550	25450	13710	19580	19562.49	5.74	-30	19893	19736	19583	19426	19273	19815	19505	147	5870	2500	14480	10	1	5895406	1154	3.77	0.27	12	0.02	5192.00	71357.00	23700	20231016	-17.43	18800	20240422	4.10	20250	-3.36	20240223	18800	4.10	20240422	23700	-17.43	20231016	18800	4.10	20240422	1.57	N	267290	2500	147 억	338509	N	N	3	N	N
66	20240521	160937	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19580	160	2	0.82	287637130	14669	81.75	19430	19740	19430	25200	13600	19420	19608.59	5.75	-50	19773	19596	19493	19316	19213	19685	19405	147	5780	2500	14370	10	1	5895406	1154	3.77	0.27	12	0.25	5192.00	71357.00	23700	20231016	-17.38	18800	20240422	4.15	20250	-3.31	20240223	18800	4.15	20240422	23700	-17.38	20231016	18800	4.15	20240422	1.56	N	267290	2500	147 억	338854	N	N	3	N	N
67	20240521	150947	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19560	140	2	0.72	284173720	14492	80.77	19430	19740	19430	25200	13600	19420	19609.10	5.75	47	19773	19596	19493	19316	19213	19685	19405	147	5780	2500	14370	10	1	5895406	1153	3.77	0.27	12	0.25	5192.00	71357.00	23700	20231016	-17.47	18800	20240422	4.04	20250	-3.41	20240223	18800	4.04	20240422	23700	-17.47	20231016	18800	4.04	20240422	1.56	N	267290	2500	147 억	338854	N	N	4	N	N
68	20240521	140948	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19520	100	2	0.51	267552520	13642	76.03	19430	19740	19430	25200	13600	19420	19612.51	5.75	64	19773	19596	19493	19316	19213	19685	19405	147	5780	2500	14370	10	1	5895406	1151	3.76	0.27	12	0.23	5192.00	71357.00	23700	20231016	-17.64	18800	20240422	3.83	20250	-3.60	20240223	18800	3.83	20240422	23700	-17.64	20231016	18800	3.83	20240422	1.56	N	267290	2500	147 억	338854	N	N	4	N	N
69	20240521	130946	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19550	130	2	0.67	250842710	12787	71.26	19430	19740	19430	25200	13600	19420	19617.12	5.75	113	19773	19596	19493	19316	19213	19685	19405	147	5780	2500	14370	10	1	5895406	1153	3.77	0.27	12	0.22	5192.00	71357.00	23700	20231016	-17.51	18800	20240422	3.99	20250	-3.46	20240223	18800	3.99	20240422	23700	-17.51	20231016	18800	3.99	20240422	1.56	N	267290	2500	147 억	338854	N	N	4	N	N
70	20240521	120945	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19570	150	2	0.77	243857690	12430	69.27	19430	19740	19430	25200	13600	19420	19618.59	5.75	242	19773	19596	19493	19316	19213	19685	19405	147	5780	2500	14370	10	1	5895406	1154	3.77	0.27	12	0.21	5192.00	71357.00	23700	20231016	-17.43	18800	20240422	4.10	20250	-3.36	20240223	18800	4.10	20240422	23700	-17.43	20231016	18800	4.10	20240422	1.56	N	267290	2500	147 억	338854	N	N	4	N	N
71	20240521	110944	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19630	210	2	1.08	206382380	10515	58.60	19430	19740	19430	25200	13600	19420	19627.56	5.75	252	19773	19596	19493	19316	19213	19685	19405	147	5780	2500	14370	10	1	5895406	1157	3.78	0.28	12	0.18	5192.00	71357.00	23700	20231016	-17.17	18800	20240422	4.41	20250	-3.06	20240223	18800	4.41	20240422	23700	-17.17	20231016	18800	4.41	20240422	1.56	N	267290	2500	147 억	338854	N	N	4	N	N
72	20240521	100945	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19650	230	2	1.18	187093790	9532	53.12	19430	19740	19430	25200	13600	19420	19628.12	5.75	392	19773	19596	19493	19316	19213	19685	19405	147	5780	2500	14370	10	1	5895406	1158	3.78	0.28	12	0.16	5192.00	71357.00	23700	20231016	-17.09	18800	20240422	4.52	20250	-2.96	20240223	18800	4.52	20240422	23700	-17.09	20231016	18800	4.52	20240422	1.56	N	267290	2500	147 억	338854	N	N	4	N	N
73	20240521	090942	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19510	90	2	0.46	1826950	94	0.52	19430	19510	19430	25200	13600	19420	19436.90	5.75	-25	19773	19596	19493	19316	19213	19685	19405	147	5780	2500	14370	10	1	5895406	1150	3.76	0.27	12	0.00	5192.00	71357.00	23700	20231016	-17.68	18800	20240422	3.78	20250	-3.65	20240223	18800	3.78	20240422	23700	-17.68	20231016	18800	3.78	20240422	1.56	N	267290	2500	147 억	338854	N	N	4	N	N
74	20240517	160948	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19410	-10	5	-0.05	164740830	8500	158.26	19390	19420	19290	25200	13600	19420	19381.26	5.80	25	19500	19460	19400	19360	19300	19480	19380	147	5780	2500	14370	10	1	5895406	1144	3.74	0.27	12	0.14	5192.00	71357.00	23700	20231016	-18.10	18800	20240422	3.24	20250	-4.15	20240223	18800	3.24	20240422	23700	-18.10	20231016	18800	3.24	20240422	1.57	N	267290	2500	147 억	342113	N	N	5	N	N
75	20240517	150951	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19400	-20	5	-0.10	163906150	8457	157.46	19390	19420	19290	25200	13600	19420	19381.11	5.80	-1	19500	19460	19400	19360	19300	19480	19380	147	5780	2500	14370	10	1	5895406	1144	3.74	0.27	12	0.14	5192.00	71357.00	23700	20231016	-18.14	18800	20240422	3.19	20250	-4.20	20240223	18800	3.19	20240422	23700	-18.14	20231016	18800	3.19	20240422	1.57	N	267290	2500	147 억	342113	N	N	5	N	N
76	20240517	140943	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19380	-40	5	-0.21	99679440	5145	95.79	19390	19420	19290	25200	13600	19420	19374.01	5.80	-1	19500	19460	19400	19360	19300	19480	19380	147	5780	2500	14370	10	1	5895406	1143	3.73	0.27	12	0.09	5192.00	71357.00	23700	20231016	-18.23	18800	20240422	3.09	20250	-4.30	20240223	18800	3.09	20240422	23700	-18.23	20231016	18800	3.09	20240422	1.57	N	267290	2500	147 억	342113	N	N	5	N	N
77	20240517	130935	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19340	-80	5	-0.41	90620310	4678	87.10	19390	19420	19290	25200	13600	19420	19371.56	5.80	9	19500	19460	19400	19360	19300	19480	19380	147	5780	2500	14370	10	1	5895406	1140	3.72	0.27	12	0.08	5192.00	71357.00	23700	20231016	-18.40	18800	20240422	2.87	20250	-4.49	20240223	18800	2.87	20240422	23700	-18.40	20231016	18800	2.87	20240422	1.57	N	267290	2500	147 억	342113	N	N	5	N	N
78	20240517	120935	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19400	-20	5	-0.10	69795570	3602	67.06	19390	19420	19290	25200	13600	19420	19376.86	5.80	19	19500	19460	19400	19360	19300	19480	19380	147	5780	2500	14370	10	1	5895406	1144	3.74	0.27	12	0.06	5192.00	71357.00	23700	20231016	-18.14	18800	20240422	3.19	20250	-4.20	20240223	18800	3.19	20240422	23700	-18.14	20231016	18800	3.19	20240422	1.57	N	267290	2500	147 억	342113	N	N	5	N	N
79	20240517	110935	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19390	-30	5	-0.15	54199950	2797	52.08	19390	19420	19290	25200	13600	19420	19377.84	5.80	20	19500	19460	19400	19360	19300	19480	19380	147	5780	2500	14370	10	1	5895406	1143	3.73	0.27	12	0.05	5192.00	71357.00	23700	20231016	-18.19	18800	20240422	3.14	20250	-4.25	20240223	18800	3.14	20240422	23700	-18.19	20231016	18800	3.14	20240422	1.57	N	267290	2500	147 억	342113	N	N	5	N	N
80	20240517	100930	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19380	-40	5	-0.21	28488070	1469	27.35	19390	19420	19380	25200	13600	19420	19392.78	5.80	64	19500	19460	19400	19360	19300	19480	19380	147	5780	2500	14370	10	1	5895406	1143	3.73	0.27	12	0.02	5192.00	71357.00	23700	20231016	-18.23	18800	20240422	3.09	20250	-4.30	20240223	18800	3.09	20240422	23700	-18.23	20231016	18800	3.09	20240422	1.57	N	267290	2500	147 억	342113	N	N	5	N	N
81	20240517	090937	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19400	-20	5	-0.10	7814750	403	7.50	19390	19420	19390	25200	13600	19420	19391.22	5.80	22	19500	19460	19400	19360	19300	19480	19380	147	5780	2500	14370	10	1	5895406	1144	3.74	0.27	12	0.01	5192.00	71357.00	23700	20231016	-18.14	18800	20240422	3.19	20250	-4.20	20240223	18800	3.19	20240422	23700	-18.14	20231016	18800	3.19	20240422	1.57	N	267290	2500	147 억	342113	N	N	5	N	N
82	20240516	160927	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19420	70	2	0.36	103826580	5359	79.38	19360	19440	19340	25150	13550	19350	19374.19	5.80	129	19430	19390	19340	19300	19250	19410	19320	147	5800	2500	14310	10	1	5895406	1145	3.74	0.27	12	0.09	5192.00	71357.00	23700	20231016	-18.06	18800	20240422	3.30	20250	-4.10	20240223	18800	3.30	20240422	23700	-18.06	20231016	18800	3.30	20240422	1.59	N	267290	2500	147 억	341985	N	N	5	N	N
83	20240516	150927	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19390	40	2	0.21	99868560	5155	76.36	19360	19440	19340	25150	13550	19350	19373.14	5.80	98	19430	19390	19340	19300	19250	19410	19320	147	5800	2500	14310	10	1	5895406	1143	3.73	0.27	12	0.09	5192.00	71357.00	23700	20231016	-18.19	18800	20240422	3.14	20250	-4.25	20240223	18800	3.14	20240422	23700	-18.19	20231016	18800	3.14	20240422	1.59	N	267290	2500	147 억	341985	N	N	5	N	N
84	20240516	140933	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19410	60	2	0.31	92264980	4763	70.55	19360	19440	19340	25150	13550	19350	19371.19	5.80	98	19430	19390	19340	19300	19250	19410	19320	147	5800	2500	14310	10	1	5895406	1144	3.74	0.27	12	0.08	5192.00	71357.00	23700	20231016	-18.10	18800	20240422	3.24	20250	-4.15	20240223	18800	3.24	20240422	23700	-18.10	20231016	18800	3.24	20240422	1.59	N	267290	2500	147 억	341985	N	N	5	N	N
85	20240516	130927	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19370	20	2	0.10	79489460	4104	60.79	19360	19440	19340	25150	13550	19350	19368.78	5.80	105	19430	19390	19340	19300	19250	19410	19320	147	5800	2500	14310	10	1	5895406	1142	3.73	0.27	12	0.07	5192.00	71357.00	23700	20231016	-18.27	18800	20240422	3.03	20250	-4.35	20240223	18800	3.03	20240422	23700	-18.27	20231016	18800	3.03	20240422	1.59	N	267290	2500	147 억	341985	N	N	5	N	N
86	20240516	120925	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19370	20	2	0.10	77862640	4020	59.55	19360	19440	19340	25150	13550	19350	19368.82	5.80	146	19430	19390	19340	19300	19250	19410	19320	147	5800	2500	14310	10	1	5895406	1142	3.73	0.27	12	0.07	5192.00	71357.00	23700	20231016	-18.27	18800	20240422	3.03	20250	-4.35	20240223	18800	3.03	20240422	23700	-18.27	20231016	18800	3.03	20240422	1.59	N	267290	2500	147 억	341985	N	N	5	N	N
87	20240516	110923	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19400	50	2	0.26	75788460	3913	57.96	19360	19440	19340	25150	13550	19350	19368.38	5.80	147	19430	19390	19340	19300	19250	19410	19320	147	5800	2500	14310	10	1	5895406	1144	3.74	0.27	12	0.07	5192.00	71357.00	23700	20231016	-18.14	18800	20240422	3.19	20250	-4.20	20240223	18800	3.19	20240422	23700	-18.14	20231016	18800	3.19	20240422	1.59	N	267290	2500	147 억	341985	N	N	5	N	N
88	20240516	100927	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19410	60	2	0.31	44026510	2272	33.65	19360	19440	19340	25150	13550	19350	19377.87	5.80	87	19430	19390	19340	19300	19250	19410	19320	147	5800	2500	14310	10	1	5895406	1144	3.74	0.27	12	0.04	5192.00	71357.00	23700	20231016	-18.10	18800	20240422	3.24	20250	-4.15	20240223	18800	3.24	20240422	23700	-18.10	20231016	18800	3.24	20240422	1.59	N	267290	2500	147 억	341985	N	N	5	N	N
89	20240516	090927	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19440	90	2	0.47	3394610	175	2.59	19360	19440	19360	25150	13550	19350	19397.77	5.80	-23	19430	19390	19340	19300	19250	19410	19320	147	5800	2500	14310	10	1	5895406	1146	3.74	0.27	12	0.00	5192.00	71357.00	23700	20231016	-17.97	18800	20240422	3.40	20250	-4.00	20240223	18800	3.40	20240422	23700	-17.97	20231016	18800	3.40	20240422	1.59	N	267290	2500	147 억	341985	N	N	5	N	N
90	20240514	160937	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19350	40	2	0.21	130477530	6751	233.03	19320	19380	19290	25100	13520	19310	19327.14	5.80	-58	19370	19340	19320	19290	19270	19330	19280	147	5790	2500	14280	10	1	5895406	1141	3.73	0.27	12	0.11	5192.00	71357.00	23700	20231016	-18.35	18800	20240422	2.93	20250	-4.44	20240223	18800	2.93	20240422	23700	-18.35	20231016	18800	2.93	20240422	1.58	N	267290	2500	147 억	342051	N	N	5	N	N
91	20240514	150940	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19340	30	2	0.16	125117530	6474	223.47	19320	19380	19290	25100	13520	19310	19326.16	5.80	-111	19370	19340	19320	19290	19270	19330	19280	147	5790	2500	14280	10	1	5895406	1140	3.72	0.27	12	0.11	5192.00	71357.00	23700	20231016	-18.40	18800	20240422	2.87	20250	-4.49	20240223	18800	2.87	20240422	23700	-18.40	20231016	18800	2.87	20240422	1.58	N	267290	2500	147 억	342051	N	N	7	N	N
92	20240514	140939	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19360	50	2	0.26	90127200	4665	161.03	19320	19360	19290	25100	13520	19310	19319.87	5.80	-125	19370	19340	19320	19290	19270	19330	19280	147	5790	2500	14280	10	1	5895406	1141	3.73	0.27	12	0.08	5192.00	71357.00	23700	20231016	-18.31	18800	20240422	2.98	20250	-4.40	20240223	18800	2.98	20240422	23700	-18.31	20231016	18800	2.98	20240422	1.58	N	267290	2500	147 억	342051	N	N	7	N	N
93	20240514	130940	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19340	30	2	0.16	78828910	4081	140.87	19320	19350	19290	25100	13520	19310	19316.08	5.80	-97	19370	19340	19320	19290	19270	19330	19280	147	5790	2500	14280	10	1	5895406	1140	3.72	0.27	12	0.07	5192.00	71357.00	23700	20231016	-18.40	18800	20240422	2.87	20250	-4.49	20240223	18800	2.87	20240422	23700	-18.40	20231016	18800	2.87	20240422	1.58	N	267290	2500	147 억	342051	N	N	7	N	N
94	20240514	120936	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19300	-10	5	-0.05	72552400	3756	129.65	19320	19350	19290	25100	13520	19310	19316.40	5.80	-97	19370	19340	19320	19290	19270	19330	19280	147	5790	2500	14280	10	1	5895406	1138	3.72	0.27	12	0.06	5192.00	71357.00	23700	20231016	-18.57	18800	20240422	2.66	20250	-4.69	20240223	18800	2.66	20240422	23700	-18.57	20231016	18800	2.66	20240422	1.58	N	267290	2500	147 억	342051	N	N	7	N	N
95	20240514	110938	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19320	10	2	0.05	33448920	1731	59.75	19320	19350	19310	25100	13520	19310	19323.47	5.80	-88	19370	19340	19320	19290	19270	19330	19280	147	5790	2500	14280	10	1	5895406	1139	3.72	0.27	12	0.03	5192.00	71357.00	23700	20231016	-18.48	18800	20240422	2.77	20250	-4.59	20240223	18800	2.77	20240422	23700	-18.48	20231016	18800	2.77	20240422	1.58	N	267290	2500	147 억	342051	N	N	7	N	N
96	20240514	100935	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19330	20	2	0.10	21393730	1107	38.21	19320	19350	19310	25100	13520	19310	19325.86	5.80	100	19370	19340	19320	19290	19270	19330	19280	147	5790	2500	14280	10	1	5895406	1140	3.72	0.27	12	0.02	5192.00	71357.00	23700	20231016	-18.44	18800	20240422	2.82	20250	-4.54	20240223	18800	2.82	20240422	23700	-18.44	20231016	18800	2.82	20240422	1.58	N	267290	2500	147 억	342051	N	N	7	N	N
97	20240514	090936	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19320	10	2	0.05	6935930	359	12.39	19320	19330	19320	25100	13520	19310	19320.14	5.80	100	19370	19340	19320	19290	19270	19330	19280	147	5790	2500	14280	10	1	5895406	1139	3.72	0.27	12	0.01	5192.00	71357.00	23700	20231016	-18.48	18800	20240422	2.77	20250	-4.59	20240223	18800	2.77	20240422	23700	-18.48	20231016	18800	2.77	20240422	1.58	N	267290	2500	147 억	342051	N	N	7	N	N
98	20240513	160934	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19310	-20	5	-0.10	55995830	2897	46.03	19330	19350	19300	25100	13540	19330	19328.90	5.82	-900	19396	19362	19326	19292	19256	19380	19310	147	5770	2500	14300	10	1	5895406	1138	3.72	0.27	12	0.05	5192.00	71357.00	23700	20231016	-18.52	18800	20240422	2.71	20250	-4.64	20240223	18800	2.71	20240422	23700	-18.52	20231016	18800	2.71	20240422	1.59	N	267290	2500	147 억	342932	N	N	7	N	N
99	20240513	150938	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19320	-10	5	-0.05	53466110	2766	43.95	19330	19350	19300	25100	13540	19330	19329.76	5.82	-881	19396	19362	19326	19292	19256	19380	19310	147	5770	2500	14300	10	1	5895406	1139	3.72	0.27	12	0.05	5192.00	71357.00	23700	20231016	-18.48	18800	20240422	2.77	20250	-4.59	20240223	18800	2.77	20240422	23700	-18.48	20231016	18800	2.77	20240422	1.59	N	267290	2500	147 억	342932	N	N	5	N	N
100	20240513	140937	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19320	-10	5	-0.05	48502280	2509	39.86	19330	19350	19300	25100	13540	19330	19331.32	5.82	-814	19396	19362	19326	19292	19256	19380	19310	147	5770	2500	14300	10	1	5895406	1139	3.72	0.27	12	0.04	5192.00	71357.00	23700	20231016	-18.48	18800	20240422	2.77	20250	-4.59	20240223	18800	2.77	20240422	23700	-18.48	20231016	18800	2.77	20240422	1.59	N	267290	2500	147 억	342932	N	N	5	N	N
101	20240513	130931	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19330	0	3	0.00	47613590	2463	39.13	19330	19350	19300	25100	13540	19330	19331.54	5.82	-788	19396	19362	19326	19292	19256	19380	19310	147	5770	2500	14300	10	1	5895406	1140	3.72	0.27	12	0.04	5192.00	71357.00	23700	20231016	-18.44	18800	20240422	2.82	20250	-4.54	20240223	18800	2.82	20240422	23700	-18.44	20231016	18800	2.82	20240422	1.59	N	267290	2500	147 억	342932	N	N	5	N	N
102	20240513	120935	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19310	-20	5	-0.10	42535060	2200	34.95	19330	19350	19310	25100	13540	19330	19334.12	5.82	-715	19396	19362	19326	19292	19256	19380	19310	147	5770	2500	14300	10	1	5895406	1138	3.72	0.27	12	0.04	5192.00	71357.00	23700	20231016	-18.52	18800	20240422	2.71	20250	-4.64	20240223	18800	2.71	20240422	23700	-18.52	20231016	18800	2.71	20240422	1.59	N	267290	2500	147 억	342932	N	N	5	N	N
103	20240513	110934	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19340	10	2	0.05	34300960	1774	28.19	19330	19350	19320	25100	13540	19330	19335.38	5.82	-516	19396	19362	19326	19292	19256	19380	19310	147	5770	2500	14300	10	1	5895406	1140	3.72	0.27	12	0.03	5192.00	71357.00	23700	20231016	-18.40	18800	20240422	2.87	20250	-4.49	20240223	18800	2.87	20240422	23700	-18.40	20231016	18800	2.87	20240422	1.59	N	267290	2500	147 억	342932	N	N	5	N	N
104	20240513	100933	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19340	10	2	0.05	25907870	1340	21.29	19330	19350	19320	25100	13540	19330	19334.23	5.82	-478	19396	19362	19326	19292	19256	19380	19310	147	5770	2500	14300	10	1	5895406	1140	3.72	0.27	12	0.02	5192.00	71357.00	23700	20231016	-18.40	18800	20240422	2.87	20250	-4.49	20240223	18800	2.87	20240422	23700	-18.40	20231016	18800	2.87	20240422	1.59	N	267290	2500	147 억	342932	N	N	5	N	N
105	20240513	090937	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19330	0	3	0.00	1933000	100	1.59	19330	19330	19330	25100	13540	19330	19330.00	5.82	-76	19396	19362	19326	19292	19256	19380	19310	147	5770	2500	14300	10	1	5895406	1140	3.72	0.27	12	0.00	5192.00	71357.00	23700	20231016	-18.44	18800	20240422	2.82	20250	-4.54	20240223	18800	2.82	20240422	23700	-18.44	20231016	18800	2.82	20240422	1.59	N	267290	2500	147 억	342932	N	N	5	N	N
106	20240510	160908	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19330	20	2	0.10	121579090	6292	175.36	19310	19360	19290	25100	13520	19310	19322.80	5.81	762	19396	19352	19316	19272	19236	19375	19295	147	5790	2500	14280	10	1	5895406	1140	3.72	0.27	12	0.11	5192.00	71357.00	23700	20231016	-18.44	18800	20240422	2.82	20250	-4.54	20240223	18800	2.82	20240422	23700	-18.44	20231016	18800	2.82	20240422	1.60	N	267290	2500	147 억	342293	N	N	5	N	N
107	20240510	150916	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19320	10	2	0.05	107231800	5549	154.65	19310	19360	19300	25100	13520	19310	19324.53	5.81	636	19396	19352	19316	19272	19236	19375	19295	147	5790	2500	14280	10	1	5895406	1139	3.72	0.27	12	0.09	5192.00	71357.00	23700	20231016	-18.48	18800	20240422	2.77	20250	-4.59	20240223	18800	2.77	20240422	23700	-18.48	20231016	18800	2.77	20240422	1.60	N	267290	2500	147 억	342293	N	N	0	N	N
108	20240510	140918	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19330	20	2	0.10	81453730	4215	117.47	19310	19360	19300	25100	13520	19310	19324.73	5.81	639	19396	19352	19316	19272	19236	19375	19295	147	5790	2500	14280	10	1	5895406	1140	3.72	0.27	12	0.07	5192.00	71357.00	23700	20231016	-18.44	18800	20240422	2.82	20250	-4.54	20240223	18800	2.82	20240422	23700	-18.44	20231016	18800	2.82	20240422	1.60	N	267290	2500	147 억	342293	N	N	0	N	N
109	20240510	130910	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19330	20	2	0.10	61086330	3161	88.10	19310	19360	19300	25100	13520	19310	19325.00	5.81	210	19396	19352	19316	19272	19236	19375	19295	147	5790	2500	14280	10	1	5895406	1140	3.72	0.27	12	0.05	5192.00	71357.00	23700	20231016	-18.44	18800	20240422	2.82	20250	-4.54	20240223	18800	2.82	20240422	23700	-18.44	20231016	18800	2.82	20240422	1.60	N	267290	2500	147 억	342293	N	N	0	N	N
110	20240510	120904	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19300	-10	5	-0.05	60023180	3106	86.57	19310	19360	19300	25100	13520	19310	19324.91	5.81	210	19396	19352	19316	19272	19236	19375	19295	147	5790	2500	14280	10	1	5895406	1138	3.72	0.27	12	0.05	5192.00	71357.00	23700	20231016	-18.57	18800	20240422	2.66	20250	-4.69	20240223	18800	2.66	20240422	23700	-18.57	20231016	18800	2.66	20240422	1.60	N	267290	2500	147 억	342293	N	N	0	N	N
111	20240510	110910	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19330	20	2	0.10	35211510	1822	50.78	19310	19360	19310	25100	13520	19310	19325.75	5.81	206	19396	19352	19316	19272	19236	19375	19295	147	5790	2500	14280	10	1	5895406	1140	3.72	0.27	12	0.03	5192.00	71357.00	23700	20231016	-18.44	18800	20240422	2.82	20250	-4.54	20240223	18800	2.82	20240422	23700	-18.44	20231016	18800	2.82	20240422	1.60	N	267290	2500	147 억	342293	N	N	0	N	N
112	20240510	100908	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19350	40	2	0.21	32349730	1674	46.66	19310	19360	19310	25100	13520	19310	19324.81	5.81	167	19396	19352	19316	19272	19236	19375	19295	147	5790	2500	14280	10	1	5895406	1141	3.73	0.27	12	0.03	5192.00	71357.00	23700	20231016	-18.35	18800	20240422	2.93	20250	-4.44	20240223	18800	2.93	20240422	23700	-18.35	20231016	18800	2.93	20240422	1.60	N	267290	2500	147 억	342293	N	N	0	N	N
113	20240510	090911	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19350	40	2	0.21	12651930	655	18.26	19310	19360	19310	25100	13520	19310	19315.92	5.81	84	19396	19352	19316	19272	19236	19375	19295	147	5790	2500	14280	10	1	5895406	1141	3.73	0.27	12	0.01	5192.00	71357.00	23700	20231016	-18.35	18800	20240422	2.93	20250	-4.44	20240223	18800	2.93	20240422	23700	-18.35	20231016	18800	2.93	20240422	1.60	N	267290	2500	147 억	342293	N	N	0	N	N
114	20240509	160928	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19310	10	2	0.05	69302540	3588	86.31	19300	19360	19280	25050	13510	19300	19315.09	5.81	-71	19333	19316	19283	19266	19233	19325	19275	147	5750	2500	14280	10	1	5895406	1138	3.72	0.27	12	0.06	5192.00	71357.00	23700	20231016	-18.52	18800	20240422	2.71	20250	-4.64	20240223	18800	2.71	20240422	23700	-18.52	20231016	18800	2.71	20240422	1.59	N	267290	2500	147 억	342367	N	N	0	N	N
115	20240509	150927	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19310	10	2	0.05	56108920	2905	69.88	19300	19360	19280	25050	13510	19300	19314.60	5.81	-192	19333	19316	19283	19266	19233	19325	19275	147	5750	2500	14280	10	1	5895406	1138	3.72	0.27	12	0.05	5192.00	71357.00	23700	20231016	-18.52	18800	20240422	2.71	20250	-4.64	20240223	18800	2.71	20240422	23700	-18.52	20231016	18800	2.71	20240422	1.59	N	267290	2500	147 억	342367	N	N	0	N	N
116	20240509	140826	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19300	0	3	0.00	43378100	2245	54.01	19300	19360	19280	25050	13510	19300	19322.09	5.81	-156	19333	19316	19283	19266	19233	19325	19275	147	5750	2500	14280	10	1	5895406	1138	3.72	0.27	12	0.04	5192.00	71357.00	23700	20231016	-18.57	18800	20240422	2.66	20250	-4.69	20240223	18800	2.66	20240422	23700	-18.57	20231016	18800	2.66	20240422	1.59	N	267290	2500	147 억	342367	N	N	0	N	N
117	20240509	130911	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19310	10	2	0.05	40019860	2071	49.82	19300	19360	19280	25050	13510	19300	19323.93	5.81	-35	19333	19316	19283	19266	19233	19325	19275	147	5750	2500	14280	10	1	5895406	1138	3.72	0.27	12	0.04	5192.00	71357.00	23700	20231016	-18.52	18800	20240422	2.71	20250	-4.64	20240223	18800	2.71	20240422	23700	-18.52	20231016	18800	2.71	20240422	1.59	N	267290	2500	147 억	342367	N	N	0	N	N
118	20240509	120908	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19300	0	3	0.00	31910470	1651	39.72	19300	19360	19280	25050	13510	19300	19327.96	5.81	-6	19333	19316	19283	19266	19233	19325	19275	147	5750	2500	14280	10	1	5895406	1138	3.72	0.27	12	0.03	5192.00	71357.00	23700	20231016	-18.57	18800	20240422	2.66	20250	-4.69	20240223	18800	2.66	20240422	23700	-18.57	20231016	18800	2.66	20240422	1.59	N	267290	2500	147 억	342367	N	N	0	N	N
119	20240509	110856	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19330	30	2	0.16	26429490	1367	32.88	19300	19360	19290	25050	13510	19300	19333.94	5.81	65	19333	19316	19283	19266	19233	19325	19275	147	5750	2500	14280	10	1	5895406	1140	3.72	0.27	12	0.02	5192.00	71357.00	23700	20231016	-18.44	18800	20240422	2.82	20250	-4.54	20240223	18800	2.82	20240422	23700	-18.44	20231016	18800	2.82	20240422	1.59	N	267290	2500	147 억	342367	N	N	0	N	N
120	20240509	100859	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19340	40	2	0.21	22796760	1179	28.36	19300	19360	19290	25050	13510	19300	19335.67	5.81	195	19333	19316	19283	19266	19233	19325	19275	147	5750	2500	14280	10	1	5895406	1140	3.72	0.27	12	0.02	5192.00	71357.00	23700	20231016	-18.40	18800	20240422	2.87	20250	-4.49	20240223	18800	2.87	20240422	23700	-18.40	20231016	18800	2.87	20240422	1.59	N	267290	2500	147 억	342367	N	N	0	N	N
121	20240509	090856	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19300	0	3	0.00	3860000	200	4.81	19300	19300	19300	25050	13510	19300	19300.00	5.81	191	19333	19316	19283	19266	19233	19325	19275	147	5750	2500	14280	10	1	5895406	1138	3.72	0.27	12	0.00	5192.00	71357.00	23700	20231016	-18.57	18800	20240422	2.66	20250	-4.69	20240223	18800	2.66	20240422	23700	-18.57	20231016	18800	2.66	20240422	1.59	N	267290	2500	147 억	342367	N	N	0	N	N
122	20240508	160849	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19300	0	3	0.00	79308050	4116	59.29	19250	19300	19250	25050	13510	19300	19268.23	5.81	91	19453	19376	19293	19216	19133	19380	19220	147	5750	2500	14280	10	1	5895406	1138	3.72	0.27	12	0.07	5192.00	71357.00	23700	20231016	-18.57	18800	20240422	2.66	20250	-4.69	20240223	18800	2.66	20240422	23700	-18.57	20231016	18800	2.66	20240422	1.58	N	267290	2500	147 억	342257	N	N	0	N	N
123	20240508	150855	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19300	0	3	0.00	76550610	3973	57.23	19250	19300	19250	25050	13510	19300	19267.71	5.81	-30	19453	19376	19293	19216	19133	19380	19220	147	5750	2500	14280	10	1	5895406	1138	3.72	0.27	12	0.07	5192.00	71357.00	23700	20231016	-18.57	18800	20240422	2.66	20250	-4.69	20240223	18800	2.66	20240422	23700	-18.57	20231016	18800	2.66	20240422	1.58	N	267290	2500	147 억	342257	N	N	0	N	N
124	20240508	140849	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19270	-30	5	-0.16	62935260	3267	47.06	19250	19300	19250	25050	13510	19300	19263.93	5.81	-91	19453	19376	19293	19216	19133	19380	19220	147	5750	2500	14280	10	1	5895406	1136	3.71	0.27	12	0.06	5192.00	71357.00	23700	20231016	-18.69	18800	20240422	2.50	20250	-4.84	20240223	18800	2.50	20240422	23700	-18.69	20231016	18800	2.50	20240422	1.58	N	267290	2500	147 억	342257	N	N	0	N	N
125	20240508	130847	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19290	-10	5	-0.05	55957850	2905	41.85	19250	19300	19250	25050	13510	19300	19262.60	5.81	-95	19453	19376	19293	19216	19133	19380	19220	147	5750	2500	14280	10	1	5895406	1137	3.72	0.27	12	0.05	5192.00	71357.00	23700	20231016	-18.61	18800	20240422	2.61	20250	-4.74	20240223	18800	2.61	20240422	23700	-18.61	20231016	18800	2.61	20240422	1.58	N	267290	2500	147 억	342257	N	N	0	N	N
126	20240508	120846	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19290	-10	5	-0.05	43651940	2267	32.66	19250	19290	19250	25050	13510	19300	19255.38	5.81	-95	19453	19376	19293	19216	19133	19380	19220	147	5750	2500	14280	10	1	5895406	1137	3.72	0.27	12	0.04	5192.00	71357.00	23700	20231016	-18.61	18800	20240422	2.61	20250	-4.74	20240223	18800	2.61	20240422	23700	-18.61	20231016	18800	2.61	20240422	1.58	N	267290	2500	147 억	342257	N	N	0	N	N
127	20240508	110925	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19290	-10	5	-0.05	37466600	1946	28.03	19250	19290	19250	25050	13510	19300	19253.13	5.81	-96	19453	19376	19293	19216	19133	19380	19220	147	5750	2500	14280	10	1	5895406	1137	3.72	0.27	12	0.03	5192.00	71357.00	23700	20231016	-18.61	18800	20240422	2.61	20250	-4.74	20240223	18800	2.61	20240422	23700	-18.61	20231016	18800	2.61	20240422	1.58	N	267290	2500	147 억	342257	N	N	0	N	N
128	20240508	100856	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19290	-10	5	-0.05	19659880	1021	14.71	19250	19290	19250	25050	13510	19300	19255.51	5.81	-78	19453	19376	19293	19216	19133	19380	19220	147	5750	2500	14280	10	1	5895406	1137	3.72	0.27	12	0.02	5192.00	71357.00	23700	20231016	-18.61	18800	20240422	2.61	20250	-4.74	20240223	18800	2.61	20240422	23700	-18.61	20231016	18800	2.61	20240422	1.58	N	267290	2500	147 억	342257	N	N	0	N	N
129	20240508	090900	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19260	-40	5	-0.21	7796320	405	5.83	19250	19270	19250	25050	13510	19300	19250.17	5.81	-78	19453	19376	19293	19216	19133	19380	19220	147	5750	2500	14280	10	1	5895406	1135	3.71	0.27	12	0.01	5192.00	71357.00	23700	20231016	-18.73	18800	20240422	2.45	20250	-4.89	20240223	18800	2.45	20240422	23700	-18.73	20231016	18800	2.45	20240422	1.58	N	267290	2500	147 억	342257	N	N	0	N	N
130	20240503	160915	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19300	-10	5	-0.05	55372420	2871	76.89	19330	19340	19260	25100	13520	19310	19286.80	5.83	-590	19356	19332	19306	19282	19256	19345	19295	147	5790	2500	14280	10	1	5895406	1138	3.72	0.27	12	0.05	5192.00	71357.00	23700	20231016	-18.57	18800	20240422	2.66	20250	-4.69	20240223	18800	2.66	20240422	23700	-18.57	20231016	18800	2.66	20240422	1.63	N	267290	2500	147 억	343719	N	N	7	N	N
131	20240503	150915	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19300	-10	5	-0.05	52902430	2743	73.46	19330	19340	19260	25100	13520	19310	19286.33	5.83	-594	19356	19332	19306	19282	19256	19345	19295	147	5790	2500	14280	10	1	5895406	1138	3.72	0.27	12	0.05	5192.00	71357.00	23700	20231016	-18.57	18800	20240422	2.66	20250	-4.69	20240223	18800	2.66	20240422	23700	-18.57	20231016	18800	2.66	20240422	1.63	N	267290	2500	147 억	343719	N	N	7	N	N
132	20240503	140917	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19300	-10	5	-0.05	47732140	2475	66.28	19330	19340	19260	25100	13520	19310	19285.70	5.83	-549	19356	19332	19306	19282	19256	19345	19295	147	5790	2500	14280	10	1	5895406	1138	3.72	0.27	12	0.04	5192.00	71357.00	23700	20231016	-18.57	18800	20240422	2.66	20250	-4.69	20240223	18800	2.66	20240422	23700	-18.57	20231016	18800	2.66	20240422	1.63	N	267290	2500	147 억	343719	N	N	7	N	N
133	20240503	130917	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19270	-40	5	-0.21	40968680	2124	56.88	19330	19340	19260	25100	13520	19310	19288.45	5.83	-499	19356	19332	19306	19282	19256	19345	19295	147	5790	2500	14280	10	1	5895406	1136	3.71	0.27	12	0.04	5192.00	71357.00	23700	20231016	-18.69	18800	20240422	2.50	20250	-4.84	20240223	18800	2.50	20240422	23700	-18.69	20231016	18800	2.50	20240422	1.63	N	267290	2500	147 억	343719	N	N	7	N	N
134	20240503	120913	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19290	-20	5	-0.10	16566480	858	22.98	19330	19340	19260	25100	13520	19310	19308.25	5.83	-381	19356	19332	19306	19282	19256	19345	19295	147	5790	2500	14280	10	1	5895406	1137	3.72	0.27	12	0.01	5192.00	71357.00	23700	20231016	-18.61	18800	20240422	2.61	20250	-4.74	20240223	18800	2.61	20240422	23700	-18.61	20231016	18800	2.61	20240422	1.63	N	267290	2500	147 억	343719	N	N	7	N	N
135	20240503	110913	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19300	-10	5	-0.05	13903050	720	19.28	19330	19340	19260	25100	13520	19310	19309.79	5.83	-349	19356	19332	19306	19282	19256	19345	19295	147	5790	2500	14280	10	1	5895406	1138	3.72	0.27	12	0.01	5192.00	71357.00	23700	20231016	-18.57	18800	20240422	2.66	20250	-4.69	20240223	18800	2.66	20240422	23700	-18.57	20231016	18800	2.66	20240422	1.63	N	267290	2500	147 억	343719	N	N	7	N	N
136	20240503	100909	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19330	20	2	0.10	9597210	497	13.31	19330	19340	19260	25100	13520	19310	19310.28	5.83	-202	19356	19332	19306	19282	19256	19345	19295	147	5790	2500	14280	10	1	5895406	1140	3.72	0.27	12	0.01	5192.00	71357.00	23700	20231016	-18.44	18800	20240422	2.82	20250	-4.54	20240223	18800	2.82	20240422	23700	-18.44	20231016	18800	2.82	20240422	1.63	N	267290	2500	147 억	343719	N	N	7	N	N
137	20240503	090906	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19320	10	2	0.05	830830	43	1.15	19330	19330	19320	25100	13520	19310	19321.90	5.83	-40	19356	19332	19306	19282	19256	19345	19295	147	5790	2500	14280	10	1	5895406	1139	3.72	0.27	12	0.00	5192.00	71357.00	23700	20231016	-18.48	18800	20240422	2.77	20250	-4.59	20240223	18800	2.77	20240422	23700	-18.48	20231016	18800	2.77	20240422	1.63	N	267290	2500	147 억	343719	N	N	7	N	N
138	20240502	160900	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19310	10	2	0.05	71877300	3723	110.80	19300	19330	19280	25050	13510	19300	19306.29	5.84	-333	19393	19346	19303	19256	19213	19370	19280	147	5750	2500	14280	10	1	5895406	1138	3.72	0.27	12	0.06	5192.00	71357.00	23700	20231016	-18.52	18800	20240422	2.71	20250	-4.64	20240223	18800	2.71	20240422	23700	-18.52	20231016	18800	2.71	20240422	1.62	N	267290	2500	147 억	344058	N	N	7	N	N
139	20240502	150906	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19300	0	3	0.00	66953560	3468	103.21	19300	19330	19280	25050	13510	19300	19306.10	5.84	-335	19393	19346	19303	19256	19213	19370	19280	147	5750	2500	14280	10	1	5895406	1138	3.72	0.27	12	0.06	5192.00	71357.00	23700	20231016	-18.57	18800	20240422	2.66	20250	-4.69	20240223	18800	2.66	20240422	23700	-18.57	20231016	18800	2.66	20240422	1.62	N	267290	2500	147 억	344058	N	N	0	N	N
140	20240502	140901	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19310	10	2	0.05	63172660	3272	97.38	19300	19330	19280	25050	13510	19300	19307.05	5.84	-339	19393	19346	19303	19256	19213	19370	19280	147	5750	2500	14280	10	1	5895406	1138	3.72	0.27	12	0.06	5192.00	71357.00	23700	20231016	-18.52	18800	20240422	2.71	20250	-4.64	20240223	18800	2.71	20240422	23700	-18.52	20231016	18800	2.71	20240422	1.62	N	267290	2500	147 억	344058	N	N	0	N	N
141	20240502	130858	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19320	20	2	0.10	44621330	2311	68.78	19300	19330	19280	25050	13510	19300	19308.23	5.84	-301	19393	19346	19303	19256	19213	19370	19280	147	5750	2500	14280	10	1	5895406	1139	3.72	0.27	12	0.04	5192.00	71357.00	23700	20231016	-18.48	18800	20240422	2.77	20250	-4.59	20240223	18800	2.77	20240422	23700	-18.48	20231016	18800	2.77	20240422	1.62	N	267290	2500	147 억	344058	N	N	0	N	N
142	20240502	120856	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19310	10	2	0.05	36744750	1903	56.64	19300	19330	19280	25050	13510	19300	19308.85	5.84	-266	19393	19346	19303	19256	19213	19370	19280	147	5750	2500	14280	10	1	5895406	1138	3.72	0.27	12	0.03	5192.00	71357.00	23700	20231016	-18.52	18800	20240422	2.71	20250	-4.64	20240223	18800	2.71	20240422	23700	-18.52	20231016	18800	2.71	20240422	1.62	N	267290	2500	147 억	344058	N	N	0	N	N
143	20240502	110855	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19310	10	2	0.05	33441790	1732	51.55	19300	19330	19280	25050	13510	19300	19308.19	5.84	-266	19393	19346	19303	19256	19213	19370	19280	147	5750	2500	14280	10	1	5895406	1138	3.72	0.27	12	0.03	5192.00	71357.00	23700	20231016	-18.52	18800	20240422	2.71	20250	-4.64	20240223	18800	2.71	20240422	23700	-18.52	20231016	18800	2.71	20240422	1.62	N	267290	2500	147 억	344058	N	N	0	N	N
144	20240502	100854	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19320	20	2	0.10	18904770	979	29.14	19300	19330	19280	25050	13510	19300	19310.29	5.84	-226	19393	19346	19303	19256	19213	19370	19280	147	5750	2500	14280	10	1	5895406	1139	3.72	0.27	12	0.02	5192.00	71357.00	23700	20231016	-18.48	18800	20240422	2.77	20250	-4.59	20240223	18800	2.77	20240422	23700	-18.48	20231016	18800	2.77	20240422	1.62	N	267290	2500	147 억	344058	N	N	0	N	N
145	20240502	090853	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19300	0	3	0.00	1987900	103	3.07	19300	19300	19300	25050	13510	19300	19300.00	5.84	-15	19393	19346	19303	19256	19213	19370	19280	147	5750	2500	14280	10	1	5895406	1138	3.72	0.27	12	0.00	5192.00	71357.00	23700	20231016	-18.57	18800	20240422	2.66	20250	-4.69	20240223	18800	2.66	20240422	23700	-18.57	20231016	18800	2.66	20240422	1.62	N	267290	2500	147 억	344058	N	N	0	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History