KissMeData/005090/price/prices-20240501.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

65 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	160207	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	26550	50	2	0.19	739983050	27846	83.72	26400	27000	26350	34450	18550	26500	26574.15	3.55	-1379	27200	26850	26650	26300	26100	26750	26200	734	7950	5000	19610	50	1	14409333	3826	9.22	0.53	12	0.19	2879.00	49924.00	29750	20231205	-10.76	21600	20240404	22.92	28500	-6.84	20240528	21600	22.92	20240404	29750	-10.76	20231205	21600	22.92	20240404	0.68	N	005090	5000	733 억	511865	N	N	0	N	N
3	20240531	150207	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	26500	0	3	0.00	677989650	25511	76.70	26400	27000	26350	34450	18550	26500	26576.37	3.55	-1822	27200	26850	26650	26300	26100	26750	26200	734	7950	5000	19610	50	1	14409333	3818	9.20	0.53	12	0.18	2879.00	49924.00	29750	20231205	-10.92	21600	20240404	22.69	28500	-7.02	20240528	21600	22.69	20240404	29750	-10.92	20231205	21600	22.69	20240404	0.68	N	005090	5000	733 억	511865	N	N	0	N	N
4	20240531	140207	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	26650	150	2	0.57	600155950	22581	67.89	26400	27000	26350	34450	18550	26500	26577.92	3.55	-1613	27200	26850	26650	26300	26100	26750	26200	734	7950	5000	19610	50	1	14409333	3840	9.26	0.53	12	0.16	2879.00	49924.00	29750	20231205	-10.42	21600	20240404	23.38	28500	-6.49	20240528	21600	23.38	20240404	29750	-10.42	20231205	21600	23.38	20240404	0.68	N	005090	5000	733 억	511865	N	N	0	N	N
5	20240531	130207	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	26600	100	2	0.38	510178900	19186	57.68	26400	27000	26350	34450	18550	26500	26591.21	3.55	-1625	27200	26850	26650	26300	26100	26750	26200	734	7950	5000	19610	50	1	14409333	3833	9.24	0.53	12	0.13	2879.00	49924.00	29750	20231205	-10.59	21600	20240404	23.15	28500	-6.67	20240528	21600	23.15	20240404	29750	-10.59	20231205	21600	23.15	20240404	0.68	N	005090	5000	733 억	511865	N	N	0	N	N
6	20240531	120208	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	26600	100	2	0.38	436906450	16432	49.40	26400	27000	26350	34450	18550	26500	26588.76	3.55	-2164	27200	26850	26650	26300	26100	26750	26200	734	7950	5000	19610	50	1	14409333	3833	9.24	0.53	12	0.11	2879.00	49924.00	29750	20231205	-10.59	21600	20240404	23.15	28500	-6.67	20240528	21600	23.15	20240404	29750	-10.59	20231205	21600	23.15	20240404	0.68	N	005090	5000	733 억	511865	N	N	0	N	N
7	20240531	110207	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	26600	100	2	0.38	375416000	14116	42.44	26400	27000	26350	34450	18550	26500	26595.07	3.55	-1875	27200	26850	26650	26300	26100	26750	26200	734	7950	5000	19610	50	1	14409333	3833	9.24	0.53	12	0.10	2879.00	49924.00	29750	20231205	-10.59	21600	20240404	23.15	28500	-6.67	20240528	21600	23.15	20240404	29750	-10.59	20231205	21600	23.15	20240404	0.68	N	005090	5000	733 억	511865	N	N	0	N	N
8	20240531	100208	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	26750	250	2	0.94	111461500	4180	12.57	26400	27000	26350	34450	18550	26500	26665.43	3.55	-2156	27200	26850	26650	26300	26100	26750	26200	734	7950	5000	19610	50	1	14409333	3854	9.29	0.54	12	0.03	2879.00	49924.00	29750	20231205	-10.08	21600	20240404	23.84	28500	-6.14	20240528	21600	23.84	20240404	29750	-10.08	20231205	21600	23.84	20240404	0.68	N	005090	5000	733 억	511865	N	N	0	N	N
9	20240531	090208	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	26650	150	2	0.57	7289200	276	0.83	26400	26650	26350	34450	18550	26500	26410.14	3.55	50	27200	26850	26650	26300	26100	26750	26200	734	7950	5000	19610	50	1	14409333	3840	9.26	0.53	12	0.00	2879.00	49924.00	29750	20231205	-10.42	21600	20240404	23.38	28500	-6.49	20240528	21600	23.38	20240404	29750	-10.42	20231205	21600	23.38	20240404	0.68	N	005090	5000	733 억	511865	N	N	0	N	N
10	20240530	160206	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	26500	-500	5	-1.85	884230550	33196	61.84	27000	27000	26450	35100	18900	27000	26636.80	3.50	6335	28300	27650	27300	26650	26300	27475	26475	734	8100	5000	19980	50	1	14409333	3818	9.20	0.53	12	0.23	2879.00	49924.00	29750	20231205	-10.92	21600	20240404	22.69	28500	-7.02	20240528	21600	22.69	20240404	29750	-10.92	20231205	21600	22.69	20240404	0.65	N	005090	5000	733 억	504375	N	N	10	N	N
11	20240530	150207	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	26600	-400	5	-1.48	837108300	31422	58.54	27000	27000	26450	35100	18900	27000	26640.83	3.50	6030	28300	27650	27300	26650	26300	27475	26475	734	8100	5000	19980	50	1	14409333	3833	9.24	0.53	12	0.22	2879.00	49924.00	29750	20231205	-10.59	21600	20240404	23.15	28500	-6.67	20240528	21600	23.15	20240404	29750	-10.59	20231205	21600	23.15	20240404	0.65	N	005090	5000	733 억	504375	N	N	10	N	N
12	20240530	140207	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	26600	-400	5	-1.48	791917650	29721	55.37	27000	27000	26450	35100	18900	27000	26645.05	3.50	6080	28300	27650	27300	26650	26300	27475	26475	734	8100	5000	19980	50	1	14409333	3833	9.24	0.53	12	0.21	2879.00	49924.00	29750	20231205	-10.59	21600	20240404	23.15	28500	-6.67	20240528	21600	23.15	20240404	29750	-10.59	20231205	21600	23.15	20240404	0.65	N	005090	5000	733 억	504375	N	N	10	N	N
13	20240530	130207	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	26650	-350	5	-1.30	657253200	24658	45.94	27000	27000	26450	35100	18900	27000	26654.77	3.50	3894	28300	27650	27300	26650	26300	27475	26475	734	8100	5000	19980	50	1	14409333	3840	9.26	0.53	12	0.17	2879.00	49924.00	29750	20231205	-10.42	21600	20240404	23.38	28500	-6.49	20240528	21600	23.38	20240404	29750	-10.42	20231205	21600	23.38	20240404	0.65	N	005090	5000	733 억	504375	N	N	10	N	N
14	20240530	120207	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	26800	-200	5	-0.74	547758350	20562	38.31	27000	27000	26450	35100	18900	27000	26639.35	3.50	3835	28300	27650	27300	26650	26300	27475	26475	734	8100	5000	19980	50	1	14409333	3862	9.31	0.54	12	0.14	2879.00	49924.00	29750	20231205	-9.92	21600	20240404	24.07	28500	-5.96	20240528	21600	24.07	20240404	29750	-9.92	20231205	21600	24.07	20240404	0.65	N	005090	5000	733 억	504375	N	N	10	N	N
15	20240530	110207	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	26800	-200	5	-0.74	475663850	17873	33.30	27000	27000	26450	35100	18900	27000	26613.54	3.50	4458	28300	27650	27300	26650	26300	27475	26475	734	8100	5000	19980	50	1	14409333	3862	9.31	0.54	12	0.12	2879.00	49924.00	29750	20231205	-9.92	21600	20240404	24.07	28500	-5.96	20240528	21600	24.07	20240404	29750	-9.92	20231205	21600	24.07	20240404	0.65	N	005090	5000	733 억	504375	N	N	10	N	N
16	20240530	100207	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	26500	-500	5	-1.85	339794250	12764	23.78	27000	27000	26450	35100	18900	27000	26621.30	3.50	2294	28300	27650	27300	26650	26300	27475	26475	734	8100	5000	19980	50	1	14409333	3818	9.20	0.53	12	0.09	2879.00	49924.00	29750	20231205	-10.92	21600	20240404	22.69	28500	-7.02	20240528	21600	22.69	20240404	29750	-10.92	20231205	21600	22.69	20240404	0.65	N	005090	5000	733 억	504375	N	N	10	N	N
17	20240530	090208	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	26800	-200	5	-0.74	37066550	1381	2.57	27000	27000	26750	35100	18900	27000	26840.37	3.50	723	28300	27650	27300	26650	26300	27475	26475	734	8100	5000	19980	50	1	14409333	3862	9.31	0.54	12	0.01	2879.00	49924.00	29750	20231205	-9.92	21600	20240404	24.07	28500	-5.96	20240528	21600	24.07	20240404	29750	-9.92	20231205	21600	24.07	20240404	0.65	N	005090	5000	733 억	504375	N	N	10	N	N
18	20240529	160205	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	27000	-900	5	-3.23	1458840950	53622	107.88	27800	27950	26950	36250	19550	27900	27206.80	3.42	11225	28733	28316	28083	27666	27433	28200	27550	734	8350	5000	20640	50	1	14409333	3891	9.38	0.54	12	0.37	2879.00	49924.00	29750	20231205	-9.24	21600	20240404	25.00	28500	-5.26	20240528	21600	25.00	20240404	29750	-9.24	20231205	21600	25.00	20240404	0.60	N	005090	5000	733 억	493096	N	N	10	N	N
19	20240529	150206	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	27150	-750	5	-2.69	1328725200	48808	98.19	27800	27950	27000	36250	19550	27900	27223.44	3.42	9653	28733	28316	28083	27666	27433	28200	27550	734	8350	5000	20640	50	1	14409333	3912	9.43	0.54	12	0.34	2879.00	49924.00	29750	20231205	-8.74	21600	20240404	25.69	28500	-4.74	20240528	21600	25.69	20240404	29750	-8.74	20231205	21600	25.69	20240404	0.60	N	005090	5000	733 억	493096	N	N	9	N	N
20	20240529	140206	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	27150	-750	5	-2.69	1041166850	38181	76.81	27800	27950	27000	36250	19550	27900	27269.16	3.42	6650	28733	28316	28083	27666	27433	28200	27550	734	8350	5000	20640	50	1	14409333	3912	9.43	0.54	12	0.26	2879.00	49924.00	29750	20231205	-8.74	21600	20240404	25.69	28500	-4.74	20240528	21600	25.69	20240404	29750	-8.74	20231205	21600	25.69	20240404	0.60	N	005090	5000	733 억	493096	N	N	9	N	N
21	20240529	130206	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	27150	-750	5	-2.69	939911300	34458	69.32	27800	27950	27000	36250	19550	27900	27276.92	3.42	6482	28733	28316	28083	27666	27433	28200	27550	734	8350	5000	20640	50	1	14409333	3912	9.43	0.54	12	0.24	2879.00	49924.00	29750	20231205	-8.74	21600	20240404	25.69	28500	-4.74	20240528	21600	25.69	20240404	29750	-8.74	20231205	21600	25.69	20240404	0.60	N	005090	5000	733 억	493096	N	N	9	N	N
22	20240529	120208	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	27250	-650	5	-2.33	869960950	31884	64.15	27800	27950	27000	36250	19550	27900	27285.09	3.42	6413	28733	28316	28083	27666	27433	28200	27550	734	8350	5000	20640	50	1	14409333	3927	9.47	0.55	12	0.22	2879.00	49924.00	29750	20231205	-8.40	21600	20240404	26.16	28500	-4.39	20240528	21600	26.16	20240404	29750	-8.40	20231205	21600	26.16	20240404	0.60	N	005090	5000	733 억	493096	N	N	9	N	N
23	20240529	110206	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	27300	-600	5	-2.15	798543150	29263	58.87	27800	27950	27000	36250	19550	27900	27288.39	3.42	6184	28733	28316	28083	27666	27433	28200	27550	734	8350	5000	20640	50	1	14409333	3934	9.48	0.55	12	0.20	2879.00	49924.00	29750	20231205	-8.24	21600	20240404	26.39	28500	-4.21	20240528	21600	26.39	20240404	29750	-8.24	20231205	21600	26.39	20240404	0.60	N	005090	5000	733 억	493096	N	N	9	N	N
24	20240529	100205	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	27150	-750	5	-2.69	620676500	22717	45.70	27800	27950	27000	36250	19550	27900	27321.99	3.42	3761	28733	28316	28083	27666	27433	28200	27550	734	8350	5000	20640	50	1	14409333	3912	9.43	0.54	12	0.16	2879.00	49924.00	29750	20231205	-8.74	21600	20240404	25.69	28500	-4.74	20240528	21600	25.69	20240404	29750	-8.74	20231205	21600	25.69	20240404	0.60	N	005090	5000	733 억	493096	N	N	9	N	N
25	20240529	090205	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	27600	-300	5	-1.08	33361500	1205	2.42	27800	27950	27600	36250	19550	27900	27685.00	3.42	271	28733	28316	28083	27666	27433	28200	27550	734	8350	5000	20640	50	1	14409333	3977	9.59	0.55	12	0.01	2879.00	49924.00	29750	20231205	-7.23	21600	20240404	27.78	28500	-3.16	20240528	21600	27.78	20240404	29750	-7.23	20231205	21600	27.78	20240404	0.60	N	005090	5000	733 억	493096	N	N	9	N	N
26	20240528	160205	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	27900	-400	5	-1.41	1390228600	49583	44.77	28050	28500	27850	36750	19850	28300	28038.60	3.46	-5178	29333	28816	27933	27416	26533	29075	27675	734	8450	5000	20940	50	1	14409333	4020	9.69	0.56	12	0.34	2879.00	49924.00	29750	20231205	-6.22	21600	20240404	29.17	28500	-2.11	20240528	21600	29.17	20240404	29750	-6.22	20231205	21600	29.17	20240404	0.61	N	005090	5000	733 억	497987	N	N	9	N	N
27	20240528	150206	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	28100	-200	5	-0.71	1312406550	46798	42.26	28050	28500	27850	36750	19850	28300	28044.07	3.46	-3703	29333	28816	27933	27416	26533	29075	27675	734	8450	5000	20940	50	1	14409333	4049	9.76	0.56	12	0.32	2879.00	49924.00	29750	20231205	-5.55	21600	20240404	30.09	28500	-1.40	20240528	21600	30.09	20240404	29750	-5.55	20231205	21600	30.09	20240404	0.61	N	005090	5000	733 억	497987	N	N	0	N	N
28	20240528	140207	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	27900	-400	5	-1.41	1226307100	43726	39.48	28050	28500	27850	36750	19850	28300	28045.26	3.46	-2460	29333	28816	27933	27416	26533	29075	27675	734	8450	5000	20940	50	1	14409333	4020	9.69	0.56	12	0.30	2879.00	49924.00	29750	20231205	-6.22	21600	20240404	29.17	28500	-2.11	20240528	21600	29.17	20240404	29750	-6.22	20231205	21600	29.17	20240404	0.61	N	005090	5000	733 억	497987	N	N	0	N	N
29	20240528	130205	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	28150	-150	5	-0.53	1123209050	40038	36.15	28050	28500	27850	36750	19850	28300	28053.58	3.46	-2694	29333	28816	27933	27416	26533	29075	27675	734	8450	5000	20940	50	1	14409333	4056	9.78	0.56	12	0.28	2879.00	49924.00	29750	20231205	-5.38	21600	20240404	30.32	28500	-1.23	20240528	21600	30.32	20240404	29750	-5.38	20231205	21600	30.32	20240404	0.61	N	005090	5000	733 억	497987	N	N	0	N	N
30	20240528	120205	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	28000	-300	5	-1.06	1019685650	36345	32.82	28050	28500	27850	36750	19850	28300	28055.73	3.46	-1420	29333	28816	27933	27416	26533	29075	27675	734	8450	5000	20940	50	1	14409333	4035	9.73	0.56	12	0.25	2879.00	49924.00	29750	20231205	-5.88	21600	20240404	29.63	28500	-1.75	20240528	21600	29.63	20240404	29750	-5.88	20231205	21600	29.63	20240404	0.61	N	005090	5000	733 억	497987	N	N	0	N	N
31	20240528	110205	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	28000	-300	5	-1.06	955796600	34062	30.76	28050	28500	27850	36750	19850	28300	28060.50	3.46	-1095	29333	28816	27933	27416	26533	29075	27675	734	8450	5000	20940	50	1	14409333	4035	9.73	0.56	12	0.24	2879.00	49924.00	29750	20231205	-5.88	21600	20240404	29.63	28500	-1.75	20240528	21600	29.63	20240404	29750	-5.88	20231205	21600	29.63	20240404	0.61	N	005090	5000	733 억	497987	N	N	0	N	N
32	20240528	100206	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	28050	-250	5	-0.88	659613200	23482	21.20	28050	28500	27900	36750	19850	28300	28090.16	3.46	-1058	29333	28816	27933	27416	26533	29075	27675	734	8450	5000	20940	50	1	14409333	4042	9.74	0.56	12	0.16	2879.00	49924.00	29750	20231205	-5.71	21600	20240404	29.86	28500	-1.58	20240528	21600	29.86	20240404	29750	-5.71	20231205	21600	29.86	20240404	0.61	N	005090	5000	733 억	497987	N	N	0	N	N
33	20240528	090206	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	28250	-50	5	-0.18	10078350	359	0.32	28050	28250	28050	36750	19850	28300	28073.40	3.46	-26	29333	28816	27933	27416	26533	29075	27675	734	8450	5000	20940	50	1	14409333	4071	9.81	0.57	12	0.00	2879.00	49924.00	29750	20231205	-5.04	21600	20240404	30.79	28450	-0.70	20240527	21600	30.79	20240404	29750	-5.04	20231205	21600	30.79	20240404	0.61	N	005090	5000	733 억	497987	N	N	0	N	N
34	20240527	160203	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	28300	1050	2	3.85	3085944700	110379	170.80	27250	28450	27050	35400	19100	27250	27957.40	3.58	-18450	28083	27666	27433	27016	26783	27550	26900	734	8150	5000	20160	50	1	14409333	4078	9.83	0.57	12	0.77	2879.00	49924.00	29750	20231205	-4.87	21600	20240404	31.02	28450	-0.53	20240527	21600	31.02	20240404	29750	-4.87	20231205	21600	31.02	20240404	0.61	N	005090	5000	733 억	516223	N	N	6	N	N
35	20240527	150204	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	28400	1150	2	4.22	2920339950	104546	161.77	27250	28450	27050	35400	19100	27250	27933.54	3.58	-16779	28083	27666	27433	27016	26783	27550	26900	734	8150	5000	20160	50	1	14409333	4092	9.86	0.57	12	0.73	2879.00	49924.00	29750	20231205	-4.54	21600	20240404	31.48	28450	-0.18	20240527	21600	31.48	20240404	29750	-4.54	20231205	21600	31.48	20240404	0.61	N	005090	5000	733 억	516223	N	N	6	N	N
36	20240527	140205	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	28250	1000	2	3.67	2339748550	83976	129.94	27250	28450	27050	35400	19100	27250	27862.11	3.58	-9597	28083	27666	27433	27016	26783	27550	26900	734	8150	5000	20160	50	1	14409333	4071	9.81	0.57	12	0.58	2879.00	49924.00	29750	20231205	-5.04	21600	20240404	30.79	28450	-0.70	20240527	21600	30.79	20240404	29750	-5.04	20231205	21600	30.79	20240404	0.61	N	005090	5000	733 억	516223	N	N	6	N	N
37	20240527	130205	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	27600	350	2	1.28	1171867000	42468	65.71	27250	27950	27050	35400	19100	27250	27594.12	3.58	-9357	28083	27666	27433	27016	26783	27550	26900	734	8150	5000	20160	50	1	14409333	3977	9.59	0.55	12	0.29	2879.00	49924.00	29750	20231205	-7.23	21600	20240404	27.78	28050	-1.60	20240523	21600	27.78	20240404	29750	-7.23	20231205	21600	27.78	20240404	0.61	N	005090	5000	733 억	516223	N	N	6	N	N
38	20240527	120205	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	27600	350	2	1.28	924839300	33476	51.80	27250	27950	27050	35400	19100	27250	27626.94	3.58	-8830	28083	27666	27433	27016	26783	27550	26900	734	8150	5000	20160	50	1	14409333	3977	9.59	0.55	12	0.23	2879.00	49924.00	29750	20231205	-7.23	21600	20240404	27.78	28050	-1.60	20240523	21600	27.78	20240404	29750	-7.23	20231205	21600	27.78	20240404	0.61	N	005090	5000	733 억	516223	N	N	6	N	N
39	20240527	110205	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	27850	600	2	2.20	690571300	25007	38.69	27250	27950	27050	35400	19100	27250	27615.12	3.58	-4429	28083	27666	27433	27016	26783	27550	26900	734	8150	5000	20160	50	1	14409333	4013	9.67	0.56	12	0.17	2879.00	49924.00	29750	20231205	-6.39	21600	20240404	28.94	28050	-0.71	20240523	21600	28.94	20240404	29750	-6.39	20231205	21600	28.94	20240404	0.61	N	005090	5000	733 억	516223	N	N	6	N	N
40	20240527	100205	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	27750	500	2	1.83	394733350	14380	22.25	27250	27750	27050	35400	19100	27250	27450.16	3.58	853	28083	27666	27433	27016	26783	27550	26900	734	8150	5000	20160	50	1	14409333	3999	9.64	0.56	12	0.10	2879.00	49924.00	29750	20231205	-6.72	21600	20240404	28.47	28050	-1.07	20240523	21600	28.47	20240404	29750	-6.72	20231205	21600	28.47	20240404	0.61	N	005090	5000	733 억	516223	N	N	6	N	N
41	20240527	090205	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	27150	-100	5	-0.37	24330400	893	1.38	27250	27300	27150	35400	19100	27250	27245.69	3.58	131	28083	27666	27433	27016	26783	27550	26900	734	8150	5000	20160	50	1	14409333	3912	9.43	0.54	12	0.01	2879.00	49924.00	29750	20231205	-8.74	21600	20240404	25.69	28050	-3.21	20240523	21600	25.69	20240404	29750	-8.74	20231205	21600	25.69	20240404	0.61	N	005090	5000	733 억	516223	N	N	6	N	N
42	20240524	160157	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	27250	-450	5	-1.62	1773531600	64515	56.03	27300	27850	27200	36000	19400	27700	27490.28	3.65	-10652	28766	28232	27516	26982	26266	28500	27250	734	8300	5000	20490	50	1	14409333	3927	9.47	0.55	12	0.45	2879.00	49924.00	29750	20231205	-8.40	21600	20240404	26.16	28050	-2.85	20240523	21600	26.16	20240404	29750	-8.40	20231205	21600	26.16	20240404	0.58	N	005090	5000	733 억	526266	N	N	6	N	N
43	20240524	150200	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	27400	-300	5	-1.08	1629767550	59245	51.46	27300	27850	27200	36000	19400	27700	27508.85	3.65	-10006	28766	28232	27516	26982	26266	28500	27250	734	8300	5000	20490	50	1	14409333	3948	9.52	0.55	12	0.41	2879.00	49924.00	29750	20231205	-7.90	21600	20240404	26.85	28050	-2.32	20240523	21600	26.85	20240404	29750	-7.90	20231205	21600	26.85	20240404	0.58	N	005090	5000	733 억	526266	N	N	0	N	N
44	20240524	140200	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	27450	-250	5	-0.90	1451352750	52746	45.81	27300	27850	27200	36000	19400	27700	27515.78	3.65	-8064	28766	28232	27516	26982	26266	28500	27250	734	8300	5000	20490	50	1	14409333	3955	9.53	0.55	12	0.37	2879.00	49924.00	29750	20231205	-7.73	21600	20240404	27.08	28050	-2.14	20240523	21600	27.08	20240404	29750	-7.73	20231205	21600	27.08	20240404	0.58	N	005090	5000	733 억	526266	N	N	0	N	N
45	20240524	130159	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	27600	-100	5	-0.36	1140110350	41389	35.95	27300	27850	27200	36000	19400	27700	27546.11	3.65	-7699	28766	28232	27516	26982	26266	28500	27250	734	8300	5000	20490	50	1	14409333	3977	9.59	0.55	12	0.29	2879.00	49924.00	29750	20231205	-7.23	21600	20240404	27.78	28050	-1.60	20240523	21600	27.78	20240404	29750	-7.23	20231205	21600	27.78	20240404	0.58	N	005090	5000	733 억	526266	N	N	0	N	N
46	20240524	120200	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	27800	100	2	0.36	952228950	34597	30.05	27300	27800	27200	36000	19400	27700	27523.31	3.65	-6008	28766	28232	27516	26982	26266	28500	27250	734	8300	5000	20490	50	1	14409333	4006	9.66	0.56	12	0.24	2879.00	49924.00	29750	20231205	-6.55	21600	20240404	28.70	28050	-0.89	20240523	21600	28.70	20240404	29750	-6.55	20231205	21600	28.70	20240404	0.58	N	005090	5000	733 억	526266	N	N	0	N	N
47	20240524	110158	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	27700	0	3	0.00	726836300	26447	22.97	27300	27750	27200	36000	19400	27700	27482.51	3.65	-4181	28766	28232	27516	26982	26266	28500	27250	734	8300	5000	20490	50	1	14409333	3991	9.62	0.55	12	0.18	2879.00	49924.00	29750	20231205	-6.89	21600	20240404	28.24	28050	-1.25	20240523	21600	28.24	20240404	29750	-6.89	20231205	21600	28.24	20240404	0.58	N	005090	5000	733 억	526266	N	N	0	N	N
48	20240524	100159	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	27600	-100	5	-0.36	448774300	16377	14.22	27300	27700	27200	36000	19400	27700	27402.19	3.65	110	28766	28232	27516	26982	26266	28500	27250	734	8300	5000	20490	50	1	14409333	3977	9.59	0.55	12	0.11	2879.00	49924.00	29750	20231205	-7.23	21600	20240404	27.78	28050	-1.60	20240523	21600	27.78	20240404	29750	-7.23	20231205	21600	27.78	20240404	0.58	N	005090	5000	733 억	526266	N	N	0	N	N
49	20240524	090159	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	27250	-450	5	-1.62	27444650	1005	0.87	27300	27400	27250	36000	19400	27700	27296.47	3.65	-312	28766	28232	27516	26982	26266	28500	27250	734	8300	5000	20490	50	1	14409333	3927	9.47	0.55	12	0.01	2879.00	49924.00	29750	20231205	-8.40	21600	20240404	26.16	28050	-2.85	20240523	21600	26.16	20240404	29750	-8.40	20231205	21600	26.16	20240404	0.58	N	005090	5000	733 억	526266	N	N	0	N	N
50	20240523	160158	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	27700	450	2	1.65	3156514300	114087	91.39	27250	28050	26800	35400	19100	27250	27667.60	3.80	-19456	28516	27882	26666	26032	24816	28200	26350	734	8150	5000	20160	50	1	14409333	3991	9.62	0.55	12	0.79	2879.00	49924.00	29750	20231205	-6.89	21600	20240404	28.24	28050	-1.25	20240523	21600	28.24	20240404	29750	-6.89	20231205	21600	28.24	20240404	0.58	N	005090	5000	733 억	547302	N	N	1	N	N
51	20240523	150200	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	27650	400	2	1.47	3079551350	111304	89.16	27250	28050	26800	35400	19100	27250	27667.93	3.80	-19630	28516	27882	26666	26032	24816	28200	26350	734	8150	5000	20160	50	1	14409333	3984	9.60	0.55	12	0.77	2879.00	49924.00	29750	20231205	-7.06	21600	20240404	28.01	28050	-1.43	20240523	21600	28.01	20240404	29750	-7.06	20231205	21600	28.01	20240404	0.58	N	005090	5000	733 억	547302	N	N	1	N	N
52	20240523	140159	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	27750	500	2	1.83	2759888850	99793	79.94	27250	28050	26800	35400	19100	27250	27656.14	3.80	-15331	28516	27882	26666	26032	24816	28200	26350	734	8150	5000	20160	50	1	14409333	3999	9.64	0.56	12	0.69	2879.00	49924.00	29750	20231205	-6.72	21600	20240404	28.47	28050	-1.07	20240523	21600	28.47	20240404	29750	-6.72	20231205	21600	28.47	20240404	0.58	N	005090	5000	733 억	547302	N	N	1	N	N
53	20240523	130158	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	27750	500	2	1.83	2489388650	90051	72.13	27250	28050	26800	35400	19100	27250	27644.21	3.80	-11777	28516	27882	26666	26032	24816	28200	26350	734	8150	5000	20160	50	1	14409333	3999	9.64	0.56	12	0.62	2879.00	49924.00	29750	20231205	-6.72	21600	20240404	28.47	28050	-1.07	20240523	21600	28.47	20240404	29750	-6.72	20231205	21600	28.47	20240404	0.58	N	005090	5000	733 억	547302	N	N	1	N	N
54	20240523	120157	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	27700	450	2	1.65	2206216250	79855	63.97	27250	28050	26800	35400	19100	27250	27627.78	3.80	-8892	28516	27882	26666	26032	24816	28200	26350	734	8150	5000	20160	50	1	14409333	3991	9.62	0.55	12	0.55	2879.00	49924.00	29750	20231205	-6.89	21600	20240404	28.24	28050	-1.25	20240523	21600	28.24	20240404	29750	-6.89	20231205	21600	28.24	20240404	0.58	N	005090	5000	733 억	547302	N	N	1	N	N
55	20240523	110157	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	27950	700	2	2.57	1884807400	68274	54.69	27250	28050	26800	35400	19100	27250	27606.52	3.80	-5188	28516	27882	26666	26032	24816	28200	26350	734	8150	5000	20160	50	1	14409333	4027	9.71	0.56	12	0.47	2879.00	49924.00	29750	20231205	-6.05	21600	20240404	29.40	28050	-0.36	20240523	21600	29.40	20240404	29750	-6.05	20231205	21600	29.40	20240404	0.58	N	005090	5000	733 억	547302	N	N	1	N	N
56	20240523	100157	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	27650	400	2	1.47	1052717450	38412	30.77	27250	27900	26800	35400	19100	27250	27405.95	3.80	-3169	28516	27882	26666	26032	24816	28200	26350	734	8150	5000	20160	50	1	14409333	3984	9.60	0.55	12	0.27	2879.00	49924.00	29750	20231205	-7.06	21600	20240404	28.01	27900	-0.90	20240523	21600	28.01	20240404	29750	-7.06	20231205	21600	28.01	20240404	0.58	N	005090	5000	733 억	547302	N	N	1	N	N
57	20240523	090158	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	27150	-100	5	-0.37	86674500	3185	2.55	27250	27250	27000	35400	19100	27250	27213.34	3.80	-741	28516	27882	26666	26032	24816	28200	26350	734	8150	5000	20160	50	1	14409333	3912	9.43	0.54	12	0.02	2879.00	49924.00	29750	20231205	-8.74	21600	20240404	25.69	27300	-0.55	20240522	21600	25.69	20240404	29750	-8.74	20231205	21600	25.69	20240404	0.58	N	005090	5000	733 억	547302	N	N	1	N	N
58	20240522	160156	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	27250	1750	2	6.86	3312685550	123950	329.74	25600	27300	25450	33150	17850	25500	26725.00	3.72	15371	26200	25850	25650	25300	25100	25750	25200	734	7650	5000	18870	50	1	14409333	3927	9.47	0.55	12	0.86	2879.00	49924.00	29750	20231205	-8.40	21600	20240404	26.16	27300	-0.18	20240522	21600	26.16	20240404	29750	-8.40	20231205	21600	26.16	20240404	0.58	N	005090	5000	733 억	535907	N	N	1	N	N
59	20240522	150159	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	27000	1500	2	5.88	2785398500	104515	278.04	25600	27000	25450	33150	17850	25500	26650.71	3.72	18101	26200	25850	25650	25300	25100	25750	25200	734	7650	5000	18870	50	1	14409333	3891	9.38	0.54	12	0.73	2879.00	49924.00	29750	20231205	-9.24	21600	20240404	25.00	27150	-0.55	20240102	21600	25.00	20240404	29750	-9.24	20231205	21600	25.00	20240404	0.58	N	005090	5000	733 억	535907	N	N	11	N	N
60	20240522	140157	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	26900	1400	2	5.49	2134613300	80340	213.73	25600	26950	25450	33150	17850	25500	26569.74	3.72	15673	26200	25850	25650	25300	25100	25750	25200	734	7650	5000	18870	50	1	14409333	3876	9.34	0.54	12	0.56	2879.00	49924.00	29750	20231205	-9.58	21600	20240404	24.54	27150	-0.92	20240102	21600	24.54	20240404	29750	-9.58	20231205	21600	24.54	20240404	0.58	N	005090	5000	733 억	535907	N	N	11	N	N
61	20240522	130159	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	26800	1300	2	5.10	1815447350	68431	182.05	25600	26950	25450	33150	17850	25500	26529.60	3.72	15291	26200	25850	25650	25300	25100	25750	25200	734	7650	5000	18870	50	1	14409333	3862	9.31	0.54	12	0.47	2879.00	49924.00	29750	20231205	-9.92	21600	20240404	24.07	27150	-1.29	20240102	21600	24.07	20240404	29750	-9.92	20231205	21600	24.07	20240404	0.58	N	005090	5000	733 억	535907	N	N	11	N	N
62	20240522	120157	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	26750	1250	2	4.90	1571096550	59287	157.72	25600	26950	25450	33150	17850	25500	26499.85	3.72	11306	26200	25850	25650	25300	25100	25750	25200	734	7650	5000	18870	50	1	14409333	3854	9.29	0.54	12	0.41	2879.00	49924.00	29750	20231205	-10.08	21600	20240404	23.84	27150	-1.47	20240102	21600	23.84	20240404	29750	-10.08	20231205	21600	23.84	20240404	0.58	N	005090	5000	733 억	535907	N	N	11	N	N
63	20240522	110158	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	26900	1400	2	5.49	1262399200	47772	127.09	25600	26950	25450	33150	17850	25500	26425.50	3.72	8335	26200	25850	25650	25300	25100	25750	25200	734	7650	5000	18870	50	1	14409333	3876	9.34	0.54	12	0.33	2879.00	49924.00	29750	20231205	-9.58	21600	20240404	24.54	27150	-0.92	20240102	21600	24.54	20240404	29750	-9.58	20231205	21600	24.54	20240404	0.58	N	005090	5000	733 억	535907	N	N	11	N	N
64	20240522	100157	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	26150	650	2	2.55	327916850	12648	33.65	25600	26250	25450	33150	17850	25500	25926.38	3.72	2335	26200	25850	25650	25300	25100	25750	25200	734	7650	5000	18870	50	1	14409333	3768	9.08	0.52	12	0.09	2879.00	49924.00	29750	20231205	-12.10	21600	20240404	21.06	27150	-3.68	20240102	21600	21.06	20240404	29750	-12.10	20231205	21600	21.06	20240404	0.58	N	005090	5000	733 억	535907	N	N	11	N	N
65	20240522	090158	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	25650	150	2	0.59	9721000	380	1.01	25600	25650	25550	33150	17850	25500	25581.58	3.72	-230	26200	25850	25650	25300	25100	25750	25200	734	7650	5000	18870	50	1	14409333	3696	8.91	0.51	12	0.00	2879.00	49924.00	29750	20231205	-13.78	21600	20240404	18.75	27150	-5.52	20240102	21600	18.75	20240404	29750	-13.78	20231205	21600	18.75	20240404	0.58	N	005090	5000	733 억	535907	N	N	11	N	N
66	20240521	160156	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	25500	-100	5	-0.39	962007550	37428	80.66	26000	26000	25450	33250	17950	25600	25703.16	3.71	1081	26800	26200	25900	25300	25000	26050	25150	734	7650	5000	18940	50	1	14409333	3674	8.86	0.51	12	0.26	2879.00	49924.00	29750	20231205	-14.29	21600	20240404	18.06	27150	-6.08	20240102	21600	18.06	20240404	29750	-14.29	20231205	21600	18.06	20240404	0.55	N	005090	5000	733 억	534769	N	N	11	N	N
67	20240521	150157	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	25500	-100	5	-0.39	916044300	35625	76.77	26000	26000	25500	33250	17950	25600	25713.52	3.71	835	26800	26200	25900	25300	25000	26050	25150	734	7650	5000	18940	50	1	14409333	3674	8.86	0.51	12	0.25	2879.00	49924.00	29750	20231205	-14.29	21600	20240404	18.06	27150	-6.08	20240102	21600	18.06	20240404	29750	-14.29	20231205	21600	18.06	20240404	0.55	N	005090	5000	733 억	534769	N	N	1	N	N
68	20240521	140157	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	25600	0	3	0.00	818583300	31810	68.55	26000	26000	25500	33250	17950	25600	25733.52	3.71	318	26800	26200	25900	25300	25000	26050	25150	734	7650	5000	18940	50	1	14409333	3689	8.89	0.51	12	0.22	2879.00	49924.00	29750	20231205	-13.95	21600	20240404	18.52	27150	-5.71	20240102	21600	18.52	20240404	29750	-13.95	20231205	21600	18.52	20240404	0.55	N	005090	5000	733 억	534769	N	N	1	N	N
69	20240521	130159	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	25550	-50	5	-0.20	734978700	28536	61.50	26000	26000	25500	33250	17950	25600	25756.19	3.71	-508	26800	26200	25900	25300	25000	26050	25150	734	7650	5000	18940	50	1	14409333	3682	8.87	0.51	12	0.20	2879.00	49924.00	29750	20231205	-14.12	21600	20240404	18.29	27150	-5.89	20240102	21600	18.29	20240404	29750	-14.12	20231205	21600	18.29	20240404	0.55	N	005090	5000	733 억	534769	N	N	1	N	N
70	20240521	120157	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	25550	-50	5	-0.20	595767350	23084	49.75	26000	26000	25550	33250	17950	25600	25808.67	3.71	-1722	26800	26200	25900	25300	25000	26050	25150	734	7650	5000	18940	50	1	14409333	3682	8.87	0.51	12	0.16	2879.00	49924.00	29750	20231205	-14.12	21600	20240404	18.29	27150	-5.89	20240102	21600	18.29	20240404	29750	-14.12	20231205	21600	18.29	20240404	0.55	N	005090	5000	733 억	534769	N	N	1	N	N
71	20240521	110159	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	25850	250	2	0.98	433872250	16785	36.17	26000	26000	25650	33250	17950	25600	25848.81	3.71	-576	26800	26200	25900	25300	25000	26050	25150	734	7650	5000	18940	50	1	14409333	3725	8.98	0.52	12	0.12	2879.00	49924.00	29750	20231205	-13.11	21600	20240404	19.68	27150	-4.79	20240102	21600	19.68	20240404	29750	-13.11	20231205	21600	19.68	20240404	0.55	N	005090	5000	733 억	534769	N	N	1	N	N
72	20240521	100158	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	25850	250	2	0.98	297698650	11516	24.82	26000	26000	25650	33250	17950	25600	25850.87	3.71	-458	26800	26200	25900	25300	25000	26050	25150	734	7650	5000	18940	50	1	14409333	3725	8.98	0.52	12	0.08	2879.00	49924.00	29750	20231205	-13.11	21600	20240404	19.68	27150	-4.79	20240102	21600	19.68	20240404	29750	-13.11	20231205	21600	19.68	20240404	0.55	N	005090	5000	733 억	534769	N	N	1	N	N
73	20240521	090156	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	25800	200	2	0.78	45197350	1742	3.75	26000	26000	25800	33250	17950	25600	25945.67	3.71	-577	26800	26200	25900	25300	25000	26050	25150	734	7650	5000	18940	50	1	14409333	3718	8.96	0.52	12	0.01	2879.00	49924.00	29750	20231205	-13.28	21600	20240404	19.44	27150	-4.97	20240102	21600	19.44	20240404	29750	-13.28	20231205	21600	19.44	20240404	0.55	N	005090	5000	733 억	534769	N	N	1	N	N
74	20240517	160158	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	26300	300	2	1.15	1649865300	63257	96.45	26050	26350	25700	33800	18200	26000	26081.68	3.75	9463	26800	26400	25650	25250	24500	26600	25450	734	7800	5000	19240	50	1	14409333	3790	9.14	0.53	12	0.44	2879.00	49924.00	29750	20231205	-11.60	21600	20240404	21.76	27150	-3.13	20240102	21600	21.76	20240404	29750	-11.60	20231205	21600	21.76	20240404	0.57	N	005090	5000	733 억	540683	N	N	186	N	N
75	20240517	150159	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	26150	150	2	0.58	1398338250	53658	81.81	26050	26350	25700	33800	18200	26000	26060.20	3.75	7995	26800	26400	25650	25250	24500	26600	25450	734	7800	5000	19240	50	1	14409333	3768	9.08	0.52	12	0.37	2879.00	49924.00	29750	20231205	-12.10	21600	20240404	21.06	27150	-3.68	20240102	21600	21.06	20240404	29750	-12.10	20231205	21600	21.06	20240404	0.57	N	005090	5000	733 억	540683	N	N	186	N	N
76	20240517	140156	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	26200	200	2	0.77	1228487000	47164	71.91	26050	26350	25700	33800	18200	26000	26047.13	3.75	7437	26800	26400	25650	25250	24500	26600	25450	734	7800	5000	19240	50	1	14409333	3775	9.10	0.52	12	0.33	2879.00	49924.00	29750	20231205	-11.93	21600	20240404	21.30	27150	-3.50	20240102	21600	21.30	20240404	29750	-11.93	20231205	21600	21.30	20240404	0.57	N	005090	5000	733 억	540683	N	N	186	N	N
77	20240517	130157	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	26050	50	2	0.19	946304600	36384	55.48	26050	26350	25700	33800	18200	26000	26008.81	3.75	6010	26800	26400	25650	25250	24500	26600	25450	734	7800	5000	19240	50	1	14409333	3754	9.05	0.52	12	0.25	2879.00	49924.00	29750	20231205	-12.44	21600	20240404	20.60	27150	-4.05	20240102	21600	20.60	20240404	29750	-12.44	20231205	21600	20.60	20240404	0.57	N	005090	5000	733 억	540683	N	N	186	N	N
78	20240517	120155	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	26200	200	2	0.77	848282850	32632	49.76	26050	26350	25700	33800	18200	26000	25995.43	3.75	7357	26800	26400	25650	25250	24500	26600	25450	734	7800	5000	19240	50	1	14409333	3775	9.10	0.52	12	0.23	2879.00	49924.00	29750	20231205	-11.93	21600	20240404	21.30	27150	-3.50	20240102	21600	21.30	20240404	29750	-11.93	20231205	21600	21.30	20240404	0.57	N	005090	5000	733 억	540683	N	N	186	N	N
79	20240517	110156	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	26050	50	2	0.19	699896250	26953	41.10	26050	26350	25700	33800	18200	26000	25967.29	3.75	6939	26800	26400	25650	25250	24500	26600	25450	734	7800	5000	19240	50	1	14409333	3754	9.05	0.52	12	0.19	2879.00	49924.00	29750	20231205	-12.44	21600	20240404	20.60	27150	-4.05	20240102	21600	20.60	20240404	29750	-12.44	20231205	21600	20.60	20240404	0.57	N	005090	5000	733 억	540683	N	N	186	N	N
80	20240517	100155	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	25850	-150	5	-0.58	390356800	15092	23.01	26050	26150	25700	33800	18200	26000	25865.15	3.75	553	26800	26400	25650	25250	24500	26600	25450	734	7800	5000	19240	50	1	14409333	3725	8.98	0.52	12	0.10	2879.00	49924.00	29750	20231205	-13.11	21600	20240404	19.68	27150	-4.79	20240102	21600	19.68	20240404	29750	-13.11	20231205	21600	19.68	20240404	0.57	N	005090	5000	733 억	540683	N	N	186	N	N
81	20240517	090155	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	25750	-250	5	-0.96	21127250	815	1.24	26050	26100	25750	33800	18200	26000	25923.01	3.75	-245	26800	26400	25650	25250	24500	26600	25450	734	7800	5000	19240	50	1	14409333	3710	8.94	0.52	12	0.01	2879.00	49924.00	29750	20231205	-13.45	21600	20240404	19.21	27150	-5.16	20240102	21600	19.21	20240404	29750	-13.45	20231205	21600	19.21	20240404	0.57	N	005090	5000	733 억	540683	N	N	186	N	N
82	20240516	160156	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	26000	1150	2	4.63	1672714750	65309	296.89	24900	26050	24900	32300	17400	24850	25610.52	3.67	10713	25183	25016	24833	24666	24483	24925	24575	734	7450	5000	18380	50	1	14409333	3746	9.03	0.52	12	0.45	2879.00	49924.00	29750	20231205	-12.61	21600	20240404	20.37	27150	-4.24	20240102	21600	20.37	20240404	29750	-12.61	20231205	21600	20.37	20240404	0.61	N	005090	5000	733 억	529181	N	N	186	N	N
83	20240516	150154	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	25950	1100	2	4.43	1530588950	59840	272.02	24900	26000	24900	32300	17400	24850	25578.02	3.67	10359	25183	25016	24833	24666	24483	24925	24575	734	7450	5000	18380	50	1	14409333	3739	9.01	0.52	12	0.42	2879.00	49924.00	29750	20231205	-12.77	21600	20240404	20.14	27150	-4.42	20240102	21600	20.14	20240404	29750	-12.77	20231205	21600	20.14	20240404	0.61	N	005090	5000	733 억	529181	N	N	232	N	N
84	20240516	140156	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	25850	1000	2	4.02	1138586900	44734	203.35	24900	25950	24900	32300	17400	24850	25452.38	3.67	8646	25183	25016	24833	24666	24483	24925	24575	734	7450	5000	18380	50	1	14409333	3725	8.98	0.52	12	0.31	2879.00	49924.00	29750	20231205	-13.11	21600	20240404	19.68	27150	-4.79	20240102	21600	19.68	20240404	29750	-13.11	20231205	21600	19.68	20240404	0.61	N	005090	5000	733 억	529181	N	N	232	N	N
85	20240516	130156	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	25550	700	2	2.82	726934750	28715	130.53	24900	25600	24900	32300	17400	24850	25315.51	3.67	1870	25183	25016	24833	24666	24483	24925	24575	734	7450	5000	18380	50	1	14409333	3682	8.87	0.51	12	0.20	2879.00	49924.00	29750	20231205	-14.12	21600	20240404	18.29	27150	-5.89	20240102	21600	18.29	20240404	29750	-14.12	20231205	21600	18.29	20240404	0.61	N	005090	5000	733 억	529181	N	N	232	N	N
86	20240516	120155	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	25400	550	2	2.21	532040550	21084	95.85	24900	25550	24900	32300	17400	24850	25234.33	3.67	1017	25183	25016	24833	24666	24483	24925	24575	734	7450	5000	18380	50	1	14409333	3660	8.82	0.51	12	0.15	2879.00	49924.00	29750	20231205	-14.62	21600	20240404	17.59	27150	-6.45	20240102	21600	17.59	20240404	29750	-14.62	20231205	21600	17.59	20240404	0.61	N	005090	5000	733 억	529181	N	N	232	N	N
87	20240516	110155	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	25100	250	2	1.01	340257650	13516	61.44	24900	25550	24900	32300	17400	24850	25174.43	3.67	-1739	25183	25016	24833	24666	24483	24925	24575	734	7450	5000	18380	50	1	14409333	3617	8.72	0.50	12	0.09	2879.00	49924.00	29750	20231205	-15.63	21600	20240404	16.20	27150	-7.55	20240102	21600	16.20	20240404	29750	-15.63	20231205	21600	16.20	20240404	0.61	N	005090	5000	733 억	529181	N	N	232	N	N
88	20240516	100155	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	25250	400	2	1.61	209121500	8293	37.70	24900	25550	24900	32300	17400	24850	25216.63	3.67	-1848	25183	25016	24833	24666	24483	24925	24575	734	7450	5000	18380	50	1	14409333	3638	8.77	0.51	12	0.06	2879.00	49924.00	29750	20231205	-15.13	21600	20240404	16.90	27150	-7.00	20240102	21600	16.90	20240404	29750	-15.13	20231205	21600	16.90	20240404	0.61	N	005090	5000	733 억	529181	N	N	232	N	N
89	20240516	090155	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	24950	100	2	0.40	6376850	256	1.16	24900	24950	24900	32300	17400	24850	24909.57	3.67	-13	25183	25016	24833	24666	24483	24925	24575	734	7450	5000	18380	50	1	14409333	3595	8.67	0.50	12	0.00	2879.00	49924.00	29750	20231205	-16.13	21600	20240404	15.51	27150	-8.10	20240102	21600	15.51	20240404	29750	-16.13	20231205	21600	15.51	20240404	0.61	N	005090	5000	733 억	529181	N	N	232	N	N
90	20240514	160157	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	24850	-50	5	-0.20	544057950	21901	48.98	25000	25000	24650	32350	17450	24900	24841.67	3.68	1414	25900	25400	25000	24500	24100	25200	24300	734	7450	5000	18420	50	1	14409333	3581	8.63	0.50	12	0.15	2879.00	49924.00	29750	20230508	-16.47	21600	20240404	15.05	27150	-8.47	20240102	21600	15.05	20240404	29750	-16.47	20231205	21600	15.05	20240404	0.62	N	005090	5000	733 억	530069	N	N	232	N	N
91	20240514	150157	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	24900	0	3	0.00	460536850	18544	41.47	25000	25000	24650	32350	17450	24900	24834.82	3.68	1972	25900	25400	25000	24500	24100	25200	24300	734	7450	5000	18420	50	1	14409333	3588	8.65	0.50	12	0.13	2879.00	49924.00	29750	20230508	-16.30	21600	20240404	15.28	27150	-8.29	20240102	21600	15.28	20240404	29750	-16.30	20231205	21600	15.28	20240404	0.62	N	005090	5000	733 억	530069	N	N	30	N	N
92	20240514	140157	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	24850	-50	5	-0.20	355507450	14321	32.03	25000	25000	24650	32350	17450	24900	24824.21	3.68	543	25900	25400	25000	24500	24100	25200	24300	734	7450	5000	18420	50	1	14409333	3581	8.63	0.50	12	0.10	2879.00	49924.00	29750	20230508	-16.47	21600	20240404	15.05	27150	-8.47	20240102	21600	15.05	20240404	29750	-16.47	20231205	21600	15.05	20240404	0.62	N	005090	5000	733 억	530069	N	N	30	N	N
93	20240514	130156	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	24850	-50	5	-0.20	294651650	11874	26.56	25000	25000	24650	32350	17450	24900	24814.86	3.68	55	25900	25400	25000	24500	24100	25200	24300	734	7450	5000	18420	50	1	14409333	3581	8.63	0.50	12	0.08	2879.00	49924.00	29750	20230508	-16.47	21600	20240404	15.05	27150	-8.47	20240102	21600	15.05	20240404	29750	-16.47	20231205	21600	15.05	20240404	0.62	N	005090	5000	733 억	530069	N	N	30	N	N
94	20240514	120157	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	24800	-100	5	-0.40	246723400	9944	22.24	25000	25000	24650	32350	17450	24900	24811.28	3.68	-325	25900	25400	25000	24500	24100	25200	24300	734	7450	5000	18420	50	1	14409333	3574	8.61	0.50	12	0.07	2879.00	49924.00	29750	20230508	-16.64	21600	20240404	14.81	27150	-8.66	20240102	21600	14.81	20240404	29750	-16.64	20231205	21600	14.81	20240404	0.62	N	005090	5000	733 억	530069	N	N	30	N	N
95	20240514	110156	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	24900	0	3	0.00	138346100	5571	12.46	25000	25000	24750	32350	17450	24900	24833.26	3.68	-626	25900	25400	25000	24500	24100	25200	24300	734	7450	5000	18420	50	1	14409333	3588	8.65	0.50	12	0.04	2879.00	49924.00	29750	20230508	-16.30	21600	20240404	15.28	27150	-8.29	20240102	21600	15.28	20240404	29750	-16.30	20231205	21600	15.28	20240404	0.62	N	005090	5000	733 억	530069	N	N	30	N	N
96	20240514	100156	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	24900	0	3	0.00	64688800	2605	5.83	25000	25000	24750	32350	17450	24900	24832.55	3.68	312	25900	25400	25000	24500	24100	25200	24300	734	7450	5000	18420	50	1	14409333	3588	8.65	0.50	12	0.02	2879.00	49924.00	29750	20230508	-16.30	21600	20240404	15.28	27150	-8.29	20240102	21600	15.28	20240404	29750	-16.30	20231205	21600	15.28	20240404	0.62	N	005090	5000	733 억	530069	N	N	30	N	N
97	20240514	090156	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	24950	50	2	0.20	924500	37	0.08	25000	25000	24950	32350	17450	24900	24986.49	3.68	-13	25900	25400	25000	24500	24100	25200	24300	734	7450	5000	18420	50	1	14409333	3595	8.67	0.50	12	0.00	2879.00	49924.00	29750	20230508	-16.13	21600	20240404	15.51	27150	-8.10	20240102	21600	15.51	20240404	29750	-16.13	20231205	21600	15.51	20240404	0.62	N	005090	5000	733 억	530069	N	N	30	N	N
98	20240513	160156	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	24900	-450	5	-1.78	1113595800	44687	169.17	25500	25500	24600	32950	17750	25350	24919.96	3.75	-10592	25783	25566	25283	25066	24783	25675	25175	734	7600	5000	18750	50	1	14409333	3588	8.65	0.50	12	0.31	2879.00	49924.00	29800	20230504	-16.44	21600	20240404	15.28	27150	-8.29	20240102	21600	15.28	20240404	29750	-16.30	20231205	21600	15.28	20240404	0.59	N	005090	5000	733 억	540854	N	N	30	N	N
99	20240513	150157	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	24950	-400	5	-1.58	901567950	36104	136.67	25500	25500	24800	32950	17750	25350	24971.41	3.75	-10967	25783	25566	25283	25066	24783	25675	25175	734	7600	5000	18750	50	1	14409333	3595	8.67	0.50	12	0.25	2879.00	49924.00	29800	20230504	-16.28	21600	20240404	15.51	27150	-8.10	20240102	21600	15.51	20240404	29750	-16.13	20231205	21600	15.51	20240404	0.59	N	005090	5000	733 억	540854	N	N	4	N	N
100	20240513	140155	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	24950	-400	5	-1.58	718541800	28740	108.80	25500	25500	24800	32950	17750	25350	25001.45	3.75	-10616	25783	25566	25283	25066	24783	25675	25175	734	7600	5000	18750	50	1	14409333	3595	8.67	0.50	12	0.20	2879.00	49924.00	29800	20230504	-16.28	21600	20240404	15.51	27150	-8.10	20240102	21600	15.51	20240404	29750	-16.13	20231205	21600	15.51	20240404	0.59	N	005090	5000	733 억	540854	N	N	4	N	N
101	20240513	130156	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	25000	-350	5	-1.38	620872450	24819	93.95	25500	25500	24800	32950	17750	25350	25016.01	3.75	-9218	25783	25566	25283	25066	24783	25675	25175	734	7600	5000	18750	50	1	14409333	3602	8.68	0.50	12	0.17	2879.00	49924.00	29800	20230504	-16.11	21600	20240404	15.74	27150	-7.92	20240102	21600	15.74	20240404	29750	-15.97	20231205	21600	15.74	20240404	0.59	N	005090	5000	733 억	540854	N	N	4	N	N
102	20240513	120157	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	24950	-400	5	-1.58	587758700	23491	88.93	25500	25500	24800	32950	17750	25350	25020.59	3.75	-8708	25783	25566	25283	25066	24783	25675	25175	734	7600	5000	18750	50	1	14409333	3595	8.67	0.50	12	0.16	2879.00	49924.00	29800	20230504	-16.28	21600	20240404	15.51	27150	-8.10	20240102	21600	15.51	20240404	29750	-16.13	20231205	21600	15.51	20240404	0.59	N	005090	5000	733 억	540854	N	N	4	N	N
103	20240513	110156	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	24950	-400	5	-1.58	514030800	20534	77.73	25500	25500	24800	32950	17750	25350	25033.15	3.75	-7307	25783	25566	25283	25066	24783	25675	25175	734	7600	5000	18750	50	1	14409333	3595	8.67	0.50	12	0.14	2879.00	49924.00	29800	20230504	-16.28	21600	20240404	15.51	27150	-8.10	20240102	21600	15.51	20240404	29750	-16.13	20231205	21600	15.51	20240404	0.59	N	005090	5000	733 억	540854	N	N	4	N	N
104	20240513	100156	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	25050	-300	5	-1.18	368179900	14692	55.62	25500	25500	24800	32950	17750	25350	25059.89	3.75	-6700	25783	25566	25283	25066	24783	25675	25175	734	7600	5000	18750	50	1	14409333	3610	8.70	0.50	12	0.10	2879.00	49924.00	29800	20230504	-15.94	21600	20240404	15.97	27150	-7.73	20240102	21600	15.97	20240404	29750	-15.80	20231205	21600	15.97	20240404	0.59	N	005090	5000	733 억	540854	N	N	4	N	N
105	20240513	090157	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	25300	-50	5	-0.20	28481150	1118	4.23	25500	25500	25300	32950	17750	25350	25475.09	3.75	-794	25783	25566	25283	25066	24783	25675	25175	734	7600	5000	18750	50	1	14409333	3646	8.79	0.51	12	0.01	2879.00	49924.00	29800	20230504	-15.10	21600	20240404	17.13	27150	-6.81	20240102	21600	17.13	20240404	29750	-14.96	20231205	21600	17.13	20240404	0.59	N	005090	5000	733 억	540854	N	N	4	N	N
106	20240510	160153	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	25350	50	2	0.20	665122200	26360	32.07	25300	25500	25000	32850	17750	25300	25232.13	3.80	-6688	26566	25932	25466	24832	24366	26250	25150	734	7550	5000	18720	50	1	14409333	3653	8.81	0.51	12	0.18	2879.00	49924.00	29950	20230503	-15.36	21600	20240404	17.36	27150	-6.63	20240102	21600	17.36	20240404	29750	-14.79	20231205	21600	17.36	20240404	0.59	N	005090	5000	733 억	547270	N	N	4	N	N
107	20240510	150153	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	25200	-100	5	-0.40	616706950	24445	29.74	25300	25500	25000	32850	17750	25300	25228.35	3.80	-5933	26566	25932	25466	24832	24366	26250	25150	734	7550	5000	18720	50	1	14409333	3631	8.75	0.50	12	0.17	2879.00	49924.00	29950	20230503	-15.86	21600	20240404	16.67	27150	-7.18	20240102	21600	16.67	20240404	29750	-15.29	20231205	21600	16.67	20240404	0.59	N	005090	5000	733 억	547270	N	N	34	N	N
108	20240510	140154	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	25300	0	3	0.00	428617800	17012	20.70	25300	25500	25000	32850	17750	25300	25195.03	3.80	-3423	26566	25932	25466	24832	24366	26250	25150	734	7550	5000	18720	50	1	14409333	3646	8.79	0.51	12	0.12	2879.00	49924.00	29950	20230503	-15.53	21600	20240404	17.13	27150	-6.81	20240102	21600	17.13	20240404	29750	-14.96	20231205	21600	17.13	20240404	0.59	N	005090	5000	733 억	547270	N	N	34	N	N
109	20240510	130153	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	25200	-100	5	-0.40	372115600	14773	17.97	25300	25500	25000	32850	17750	25300	25188.90	3.80	-3870	26566	25932	25466	24832	24366	26250	25150	734	7550	5000	18720	50	1	14409333	3631	8.75	0.50	12	0.10	2879.00	49924.00	29950	20230503	-15.86	21600	20240404	16.67	27150	-7.18	20240102	21600	16.67	20240404	29750	-15.29	20231205	21600	16.67	20240404	0.59	N	005090	5000	733 억	547270	N	N	34	N	N
110	20240510	120153	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	25200	-100	5	-0.40	344476250	13679	16.64	25300	25500	25000	32850	17750	25300	25182.85	3.80	-3616	26566	25932	25466	24832	24366	26250	25150	734	7550	5000	18720	50	1	14409333	3631	8.75	0.50	12	0.09	2879.00	49924.00	29950	20230503	-15.86	21600	20240404	16.67	27150	-7.18	20240102	21600	16.67	20240404	29750	-15.29	20231205	21600	16.67	20240404	0.59	N	005090	5000	733 억	547270	N	N	34	N	N
111	20240510	110152	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	25100	-200	5	-0.79	263951900	10480	12.75	25300	25500	25000	32850	17750	25300	25186.25	3.80	-3355	26566	25932	25466	24832	24366	26250	25150	734	7550	5000	18720	50	1	14409333	3617	8.72	0.50	12	0.07	2879.00	49924.00	29950	20230503	-16.19	21600	20240404	16.20	27150	-7.55	20240102	21600	16.20	20240404	29750	-15.63	20231205	21600	16.20	20240404	0.59	N	005090	5000	733 억	547270	N	N	34	N	N
112	20240510	100153	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	25200	-100	5	-0.40	163803050	6488	7.89	25300	25500	25100	32850	17750	25300	25247.08	3.80	-1474	26566	25932	25466	24832	24366	26250	25150	734	7550	5000	18720	50	1	14409333	3631	8.75	0.50	12	0.05	2879.00	49924.00	29950	20230503	-15.86	21600	20240404	16.67	27150	-7.18	20240102	21600	16.67	20240404	29750	-15.29	20231205	21600	16.67	20240404	0.59	N	005090	5000	733 억	547270	N	N	34	N	N
113	20240510	090153	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	25450	150	2	0.59	6436350	254	0.31	25300	25450	25300	32850	17750	25300	25339.96	3.80	-126	26566	25932	25466	24832	24366	26250	25150	734	7550	5000	18720	50	1	14409333	3667	8.84	0.51	12	0.00	2879.00	49924.00	29950	20230503	-15.03	21600	20240404	17.82	27150	-6.26	20240102	21600	17.82	20240404	29750	-14.45	20231205	21600	17.82	20240404	0.59	N	005090	5000	733 억	547270	N	N	34	N	N
114	20240509	160156	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	25300	450	2	1.81	2108466450	82118	301.98	25000	26100	25000	32300	17400	24850	25676.18	3.81	-1625	25616	25232	25016	24632	24416	25125	24525	734	7450	5000	18380	50	1	14409333	3646	8.79	0.51	12	0.57	2879.00	49924.00	30100	20230502	-15.95	21600	20240404	17.13	27150	-6.81	20240102	21600	17.13	20240404	29750	-14.96	20231205	21600	17.13	20240404	0.57	N	005090	5000	733 억	549351	N	N	34	N	N
115	20240509	150156	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	25300	450	2	1.81	2062749550	80310	295.33	25000	26100	25000	32300	17400	24850	25684.84	3.81	-1078	25616	25232	25016	24632	24416	25125	24525	734	7450	5000	18380	50	1	14409333	3646	8.79	0.51	12	0.56	2879.00	49924.00	30100	20230502	-15.95	21600	20240404	17.13	27150	-6.81	20240102	21600	17.13	20240404	29750	-14.96	20231205	21600	17.13	20240404	0.57	N	005090	5000	733 억	549351	N	N	19	N	N
116	20240509	140154	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	25300	450	2	1.81	1992497000	77531	285.11	25000	26100	25000	32300	17400	24850	25699.36	3.81	260	25616	25232	25016	24632	24416	25125	24525	734	7450	5000	18380	50	1	14409333	3646	8.79	0.51	12	0.54	2879.00	49924.00	30100	20230502	-15.95	21600	20240404	17.13	27150	-6.81	20240102	21600	17.13	20240404	29750	-14.96	20231205	21600	17.13	20240404	0.57	N	005090	5000	733 억	549351	N	N	19	N	N
117	20240509	130153	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	25350	500	2	2.01	1851183600	71973	264.67	25000	26100	25000	32300	17400	24850	25720.53	3.81	4884	25616	25232	25016	24632	24416	25125	24525	734	7450	5000	18380	50	1	14409333	3653	8.81	0.51	12	0.50	2879.00	49924.00	30100	20230502	-15.78	21600	20240404	17.36	27150	-6.63	20240102	21600	17.36	20240404	29750	-14.79	20231205	21600	17.36	20240404	0.57	N	005090	5000	733 억	549351	N	N	19	N	N
118	20240509	120154	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	25450	600	2	2.41	1737271650	67485	248.17	25000	26100	25000	32300	17400	24850	25743.08	3.81	6330	25616	25232	25016	24632	24416	25125	24525	734	7450	5000	18380	50	1	14409333	3667	8.84	0.51	12	0.47	2879.00	49924.00	30100	20230502	-15.45	21600	20240404	17.82	27150	-6.26	20240102	21600	17.82	20240404	29750	-14.45	20231205	21600	17.82	20240404	0.57	N	005090	5000	733 억	549351	N	N	19	N	N
119	20240509	110152	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	25500	650	2	2.62	1574741400	61112	224.73	25000	26100	25000	32300	17400	24850	25768.12	3.81	8166	25616	25232	25016	24632	24416	25125	24525	734	7450	5000	18380	50	1	14409333	3674	8.86	0.51	12	0.42	2879.00	49924.00	30100	20230502	-15.28	21600	20240404	18.06	27150	-6.08	20240102	21600	18.06	20240404	29750	-14.29	20231205	21600	18.06	20240404	0.57	N	005090	5000	733 억	549351	N	N	19	N	N
120	20240509	100152	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	25900	1050	2	4.23	1275651900	49458	181.88	25000	26100	25000	32300	17400	24850	25792.63	3.81	12183	25616	25232	25016	24632	24416	25125	24525	734	7450	5000	18380	50	1	14409333	3732	9.00	0.52	12	0.34	2879.00	49924.00	30100	20230502	-13.95	21600	20240404	19.91	27150	-4.60	20240102	21600	19.91	20240404	29750	-12.94	20231205	21600	19.91	20240404	0.57	N	005090	5000	733 억	549351	N	N	19	N	N
121	20240509	090152	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	25400	550	2	2.21	50077950	1984	7.30	25000	25450	25000	32300	17400	24850	25240.90	3.81	1318	25616	25232	25016	24632	24416	25125	24525	734	7450	5000	18380	50	1	14409333	3660	8.82	0.51	12	0.01	2879.00	49924.00	30100	20230502	-15.61	21600	20240404	17.59	27150	-6.45	20240102	21600	17.59	20240404	29750	-14.62	20231205	21600	17.59	20240404	0.57	N	005090	5000	733 억	549351	N	N	19	N	N
122	20240508	160152	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	24850	-100	5	-0.40	679609300	27130	62.05	24950	25400	24800	32400	17500	24950	25052.60	3.85	-5440	25850	25400	25000	24550	24150	25375	24525	734	7450	5000	18460	50	1	14409333	3581	8.63	0.50	12	0.19	2879.00	49924.00	30100	20230502	-17.44	21600	20240404	15.05	27150	-8.47	20240102	21600	15.05	20240404	29750	-16.47	20230508	21600	15.05	20240404	0.59	N	005090	5000	733 억	554277	N	N	19	N	N
123	20240508	150153	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	24900	-50	5	-0.20	590194050	23533	53.82	24950	25400	24800	32400	17500	24950	25079.42	3.85	-5119	25850	25400	25000	24550	24150	25375	24525	734	7450	5000	18460	50	1	14409333	3588	8.65	0.50	12	0.16	2879.00	49924.00	30100	20230502	-17.28	21600	20240404	15.28	27150	-8.29	20240102	21600	15.28	20240404	29750	-16.30	20230508	21600	15.28	20240404	0.59	N	005090	5000	733 억	554277	N	N	85	N	N
124	20240508	140151	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	24950	0	3	0.00	560354050	22336	51.08	24950	25400	24800	32400	17500	24950	25087.48	3.85	-4772	25850	25400	25000	24550	24150	25375	24525	734	7450	5000	18460	50	1	14409333	3595	8.67	0.50	12	0.16	2879.00	49924.00	30100	20230502	-17.11	21600	20240404	15.51	27150	-8.10	20240102	21600	15.51	20240404	29750	-16.13	20230508	21600	15.51	20240404	0.59	N	005090	5000	733 억	554277	N	N	85	N	N
125	20240508	130150	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	24950	0	3	0.00	494003850	19680	45.01	24950	25400	24800	32400	17500	24950	25101.82	3.85	-4163	25850	25400	25000	24550	24150	25375	24525	734	7450	5000	18460	50	1	14409333	3595	8.67	0.50	12	0.14	2879.00	49924.00	30100	20230502	-17.11	21600	20240404	15.51	27150	-8.10	20240102	21600	15.51	20240404	29750	-16.13	20230508	21600	15.51	20240404	0.59	N	005090	5000	733 억	554277	N	N	85	N	N
126	20240508	120151	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	25000	50	2	0.20	399692600	15906	36.38	24950	25400	24800	32400	17500	24950	25128.42	3.85	-2126	25850	25400	25000	24550	24150	25375	24525	734	7450	5000	18460	50	1	14409333	3602	8.68	0.50	12	0.11	2879.00	49924.00	30100	20230502	-16.94	21600	20240404	15.74	27150	-7.92	20240102	21600	15.74	20240404	29750	-15.97	20230508	21600	15.74	20240404	0.59	N	005090	5000	733 억	554277	N	N	85	N	N
127	20240508	110202	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	25350	400	2	1.60	232609800	9283	21.23	24950	25400	24800	32400	17500	24950	25057.61	3.85	-997	25850	25400	25000	24550	24150	25375	24525	734	7450	5000	18460	50	1	14409333	3653	8.81	0.51	12	0.06	2879.00	49924.00	30100	20230502	-15.78	21600	20240404	17.36	27150	-6.63	20240102	21600	17.36	20240404	29750	-14.79	20230508	21600	17.36	20240404	0.59	N	005090	5000	733 억	554277	N	N	85	N	N
128	20240508	100153	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	24900	-50	5	-0.20	65461300	2629	6.01	24950	25000	24800	32400	17500	24950	24899.70	3.85	37	25850	25400	25000	24550	24150	25375	24525	734	7450	5000	18460	50	1	14409333	3588	8.65	0.50	12	0.02	2879.00	49924.00	30100	20230502	-17.28	21600	20240404	15.28	27150	-8.29	20240102	21600	15.28	20240404	29750	-16.30	20230508	21600	15.28	20240404	0.59	N	005090	5000	733 억	554277	N	N	85	N	N
129	20240508	090151	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	24850	-100	5	-0.40	5934450	238	0.54	24950	24950	24850	32400	17500	24950	24934.66	3.85	-99	25850	25400	25000	24550	24150	25375	24525	734	7450	5000	18460	50	1	14409333	3581	8.63	0.50	12	0.00	2879.00	49924.00	30100	20230502	-17.44	21600	20240404	15.05	27150	-8.47	20240102	21600	15.05	20240404	29750	-16.47	20230508	21600	15.05	20240404	0.59	N	005090	5000	733 억	554277	N	N	85	N	N
130	20240503	160155	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	24950	650	2	2.67	1545647450	62031	111.38	24350	25150	24350	31550	17050	24300	24917.81	3.95	-5664	24800	24550	24350	24100	23900	24450	24000	734	7250	5000	17980	50	1	14409333	3595	8.67	0.50	12	0.43	2879.00	49924.00	30100	20230502	-17.11	21600	20240404	15.51	27150	-8.10	20240102	21600	15.51	20240404	29950	-16.69	20230503	21600	15.51	20240404	0.61	N	005090	5000	733 억	568694	N	N	26	N	N
131	20240503	150155	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	25100	800	2	3.29	1424729250	57203	102.71	24350	25150	24350	31550	17050	24300	24907.06	3.95	-3697	24800	24550	24350	24100	23900	24450	24000	734	7250	5000	17980	50	1	14409333	3617	8.72	0.50	12	0.40	2879.00	49924.00	30100	20230502	-16.61	21600	20240404	16.20	27150	-7.55	20240102	21600	16.20	20240404	29950	-16.19	20230503	21600	16.20	20240404	0.61	N	005090	5000	733 억	568694	N	N	18	N	N
132	20240503	140154	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	24950	650	2	2.67	1165928850	46894	84.20	24350	25150	24350	31550	17050	24300	24863.65	3.95	667	24800	24550	24350	24100	23900	24450	24000	734	7250	5000	17980	50	1	14409333	3595	8.67	0.50	12	0.33	2879.00	49924.00	30100	20230502	-17.11	21600	20240404	15.51	27150	-8.10	20240102	21600	15.51	20240404	29950	-16.69	20230503	21600	15.51	20240404	0.61	N	005090	5000	733 억	568694	N	N	18	N	N
133	20240503	130155	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	24950	650	2	2.67	1068348850	42987	77.19	24350	25150	24350	31550	17050	24300	24853.45	3.95	1985	24800	24550	24350	24100	23900	24450	24000	734	7250	5000	17980	50	1	14409333	3595	8.67	0.50	12	0.30	2879.00	49924.00	30100	20230502	-17.11	21600	20240404	15.51	27150	-8.10	20240102	21600	15.51	20240404	29950	-16.69	20230503	21600	15.51	20240404	0.61	N	005090	5000	733 억	568694	N	N	18	N	N
134	20240503	120154	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	25100	800	2	3.29	908966650	36605	65.73	24350	25150	24350	31550	17050	24300	24832.46	3.95	4026	24800	24550	24350	24100	23900	24450	24000	734	7250	5000	17980	50	1	14409333	3617	8.72	0.50	12	0.25	2879.00	49924.00	30100	20230502	-16.61	21600	20240404	16.20	27150	-7.55	20240102	21600	16.20	20240404	29950	-16.19	20230503	21600	16.20	20240404	0.61	N	005090	5000	733 억	568694	N	N	18	N	N
135	20240503	110153	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	24900	600	2	2.47	764243600	30808	55.32	24350	25150	24350	31550	17050	24300	24807.45	3.95	4018	24800	24550	24350	24100	23900	24450	24000	734	7250	5000	17980	50	1	14409333	3588	8.65	0.50	12	0.21	2879.00	49924.00	30100	20230502	-17.28	21600	20240404	15.28	27150	-8.29	20240102	21600	15.28	20240404	29950	-16.86	20230503	21600	15.28	20240404	0.61	N	005090	5000	733 억	568694	N	N	18	N	N
136	20240503	100153	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	24850	550	2	2.26	425797250	17227	30.93	24350	24900	24350	31550	17050	24300	24718.02	3.95	319	24800	24550	24350	24100	23900	24450	24000	734	7250	5000	17980	50	1	14409333	3581	8.63	0.50	12	0.12	2879.00	49924.00	30100	20230502	-17.44	21600	20240404	15.05	27150	-8.47	20240102	21600	15.05	20240404	29950	-17.03	20230503	21600	15.05	20240404	0.61	N	005090	5000	733 억	568694	N	N	18	N	N
137	20240503	090153	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	24750	450	2	1.85	58251700	2380	4.27	24350	24750	24350	31550	17050	24300	24479.12	3.95	960	24800	24550	24350	24100	23900	24450	24000	734	7250	5000	17980	50	1	14409333	3566	8.60	0.50	12	0.02	2879.00	49924.00	30100	20230502	-17.77	21600	20240404	14.58	27150	-8.84	20240102	21600	14.58	20240404	29950	-17.36	20230503	21600	14.58	20240404	0.61	N	005090	5000	733 억	568694	N	N	18	N	N
138	20240502	160153	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	24300	-350	5	-1.42	1347220850	55525	67.52	24600	24600	24150	32000	17300	24650	24263.27	3.91	6188	25316	24982	24666	24332	24016	24825	24175	734	7350	5000	18240	50	1	14409333	3501	8.44	0.49	12	0.39	2879.00	49924.00	30550	20230425	-20.46	21600	20240404	12.50	27150	-10.50	20240102	21600	12.50	20240404	30100	-19.27	20230502	21600	12.50	20240404	0.72	N	005090	5000	733 억	562995	N	N	18	N	N
139	20240502	150153	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	24250	-400	5	-1.62	1279227450	52725	64.11	24600	24600	24150	32000	17300	24650	24262.26	3.91	6055	25316	24982	24666	24332	24016	24825	24175	734	7350	5000	18240	50	1	14409333	3494	8.42	0.49	12	0.37	2879.00	49924.00	30550	20230425	-20.62	21600	20240404	12.27	27150	-10.68	20240102	21600	12.27	20240404	30100	-19.44	20230502	21600	12.27	20240404	0.72	N	005090	5000	733 억	562995	N	N	55	N	N
140	20240502	140153	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	24250	-400	5	-1.62	1120896850	46204	56.18	24600	24600	24150	32000	17300	24650	24259.74	3.91	3077	25316	24982	24666	24332	24016	24825	24175	734	7350	5000	18240	50	1	14409333	3494	8.42	0.49	12	0.32	2879.00	49924.00	30550	20230425	-20.62	21600	20240404	12.27	27150	-10.68	20240102	21600	12.27	20240404	30100	-19.44	20230502	21600	12.27	20240404	0.72	N	005090	5000	733 억	562995	N	N	55	N	N
141	20240502	130152	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	24250	-400	5	-1.62	974673150	40172	48.85	24600	24600	24150	32000	17300	24650	24262.50	3.91	-644	25316	24982	24666	24332	24016	24825	24175	734	7350	5000	18240	50	1	14409333	3494	8.42	0.49	12	0.28	2879.00	49924.00	30550	20230425	-20.62	21600	20240404	12.27	27150	-10.68	20240102	21600	12.27	20240404	30100	-19.44	20230502	21600	12.27	20240404	0.72	N	005090	5000	733 억	562995	N	N	55	N	N
142	20240502	120152	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	24200	-450	5	-1.83	759482100	31289	38.05	24600	24600	24150	32000	17300	24650	24273.13	3.91	-3944	25316	24982	24666	24332	24016	24825	24175	734	7350	5000	18240	50	1	14409333	3487	8.41	0.48	12	0.22	2879.00	49924.00	30550	20230425	-20.79	21600	20240404	12.04	27150	-10.87	20240102	21600	12.04	20240404	30100	-19.60	20230502	21600	12.04	20240404	0.72	N	005090	5000	733 억	562995	N	N	55	N	N
143	20240502	110152	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	24200	-450	5	-1.83	627254000	25828	31.41	24600	24600	24150	32000	17300	24650	24285.81	3.91	-4867	25316	24982	24666	24332	24016	24825	24175	734	7350	5000	18240	50	1	14409333	3487	8.41	0.48	12	0.18	2879.00	49924.00	30550	20230425	-20.79	21600	20240404	12.04	27150	-10.87	20240102	21600	12.04	20240404	30100	-19.60	20230502	21600	12.04	20240404	0.72	N	005090	5000	733 억	562995	N	N	55	N	N
144	20240502	100152	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	24350	-300	5	-1.22	336930350	13843	16.83	24600	24600	24200	32000	17300	24650	24339.40	3.91	-1854	25316	24982	24666	24332	24016	24825	24175	734	7350	5000	18240	50	1	14409333	3509	8.46	0.49	12	0.10	2879.00	49924.00	30550	20230425	-20.29	21600	20240404	12.73	27150	-10.31	20240102	21600	12.73	20240404	30100	-19.10	20230502	21600	12.73	20240404	0.72	N	005090	5000	733 억	562995	N	N	55	N	N
145	20240502	090152	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	24550	-100	5	-0.41	20765600	846	1.03	24600	24600	24400	32000	17300	24650	24545.63	3.91	-98	25316	24982	24666	24332	24016	24825	24175	734	7350	5000	18240	50	1	14409333	3537	8.53	0.49	12	0.01	2879.00	49924.00	30550	20230425	-19.64	21600	20240404	13.66	27150	-9.58	20240102	21600	13.66	20240404	30100	-18.44	20230502	21600	13.66	20240404	0.72	N	005090	5000	733 억	562995	N	N	55	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History