KissMeData/005090/price/prices-20241001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241031	160211	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	26600	-1200	5	-4.32	2185032750	82226	151.47	27800	27800	26100	36100	19500	27800	26573.46	4.20	-24447	29633	28716	28183	27266	26733	28525	27075	734	8300	5000	21120	50	1	14409333	3833	9.24	0.53	12	0.57	2879.00	49924.00	30250	20241017	-12.07	21600	20240404	23.15	30250	-12.07	20241017	21600	23.15	20240404	30250	-12.07	20241017	21600	23.15	20240404	0.41	N	005090	5000	733 억	604959	N	N	22	N	N
3	20241031	150214	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	26700	-1100	5	-3.96	2102643650	79132	145.77	27800	27800	26100	36100	19500	27800	26571.30	4.20	-23225	29633	28716	28183	27266	26733	28525	27075	734	8300	5000	21120	50	1	14409333	3847	9.27	0.53	12	0.55	2879.00	49924.00	30250	20241017	-11.74	21600	20240404	23.61	30250	-11.74	20241017	21600	23.61	20240404	30250	-11.74	20241017	21600	23.61	20240404	0.41	N	005090	5000	733 억	604959	N	N	0	N	N
4	20241031	140213	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	26550	-1250	5	-4.50	1983177350	74640	137.49	27800	27800	26100	36100	19500	27800	26569.85	4.20	-21036	29633	28716	28183	27266	26733	28525	27075	734	8300	5000	21120	50	1	14409333	3826	9.22	0.53	12	0.52	2879.00	49924.00	30250	20241017	-12.23	21600	20240404	22.92	30250	-12.23	20241017	21600	22.92	20240404	30250	-12.23	20241017	21600	22.92	20240404	0.41	N	005090	5000	733 억	604959	N	N	0	N	N
5	20241031	130213	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	26500	-1300	5	-4.68	1902574100	71597	131.89	27800	27800	26100	36100	19500	27800	26573.33	4.20	-20531	29633	28716	28183	27266	26733	28525	27075	734	8300	5000	21120	50	1	14409333	3818	9.20	0.53	12	0.50	2879.00	49924.00	30250	20241017	-12.40	21600	20240404	22.69	30250	-12.40	20241017	21600	22.69	20240404	30250	-12.40	20241017	21600	22.69	20240404	0.41	N	005090	5000	733 억	604959	N	N	0	N	N
6	20241031	120212	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	26500	-1300	5	-4.68	1764473950	66379	122.28	27800	27800	26100	36100	19500	27800	26581.75	4.20	-20221	29633	28716	28183	27266	26733	28525	27075	734	8300	5000	21120	50	1	14409333	3818	9.20	0.53	12	0.46	2879.00	49924.00	30250	20241017	-12.40	21600	20240404	22.69	30250	-12.40	20241017	21600	22.69	20240404	30250	-12.40	20241017	21600	22.69	20240404	0.41	N	005090	5000	733 억	604959	N	N	0	N	N
7	20241031	110213	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	26400	-1400	5	-5.04	1625021700	61092	112.54	27800	27800	26100	36100	19500	27800	26599.52	4.20	-18463	29633	28716	28183	27266	26733	28525	27075	734	8300	5000	21120	50	1	14409333	3804	9.17	0.53	12	0.42	2879.00	49924.00	30250	20241017	-12.73	21600	20240404	22.22	30250	-12.73	20241017	21600	22.22	20240404	30250	-12.73	20241017	21600	22.22	20240404	0.41	N	005090	5000	733 억	604959	N	N	0	N	N
8	20241031	100212	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	26550	-1250	5	-4.50	1300142250	48768	89.84	27800	27800	26100	36100	19500	27800	26659.67	4.20	-17944	29633	28716	28183	27266	26733	28525	27075	734	8300	5000	21120	50	1	14409333	3826	9.22	0.53	12	0.34	2879.00	49924.00	30250	20241017	-12.23	21600	20240404	22.92	30250	-12.23	20241017	21600	22.92	20240404	30250	-12.23	20241017	21600	22.92	20240404	0.41	N	005090	5000	733 억	604959	N	N	0	N	N
9	20241031	090213	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	27450	-350	5	-1.26	147765500	5370	9.89	27800	27800	27400	36100	19500	27800	27516.69	4.20	2240	29633	28716	28183	27266	26733	28525	27075	734	8300	5000	21120	50	1	14409333	3955	9.53	0.55	12	0.04	2879.00	49924.00	30250	20241017	-9.26	21600	20240404	27.08	30250	-9.26	20241017	21600	27.08	20240404	30250	-9.26	20241017	21600	27.08	20240404	0.41	N	005090	5000	733 억	604959	N	N	0	N	N
10	20241030	160211	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	27800	0	3	0.00	1478522450	52550	233.97	27800	29100	27650	36100	19500	27800	28136.42	4.17	4150	28333	28066	27783	27516	27233	28200	27650	734	8300	5000	21120	50	1	14409333	4006	9.66	0.56	12	0.36	2879.00	49924.00	30250	20241017	-8.10	21600	20240404	28.70	30250	-8.10	20241017	21600	28.70	20240404	30250	-8.10	20241017	21600	28.70	20240404	0.41	N	005090	5000	733 억	600221	N	N	0	N	N
11	20241030	150214	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	27750	-50	5	-0.18	1433422800	50925	226.74	27800	29100	27650	36100	19500	27800	28147.72	4.17	3907	28333	28066	27783	27516	27233	28200	27650	734	8300	5000	21120	50	1	14409333	3999	9.64	0.56	12	0.35	2879.00	49924.00	30250	20241017	-8.26	21600	20240404	28.47	30250	-8.26	20241017	21600	28.47	20240404	30250	-8.26	20241017	21600	28.47	20240404	0.41	N	005090	5000	733 억	600221	N	N	0	N	N
12	20241030	140213	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	27950	150	2	0.54	1227409600	43529	193.81	27800	29100	27650	36100	19500	27800	28197.51	4.17	1767	28333	28066	27783	27516	27233	28200	27650	734	8300	5000	21120	50	1	14409333	4027	9.71	0.56	12	0.30	2879.00	49924.00	30250	20241017	-7.60	21600	20240404	29.40	30250	-7.60	20241017	21600	29.40	20240404	30250	-7.60	20241017	21600	29.40	20240404	0.41	N	005090	5000	733 억	600221	N	N	0	N	N
13	20241030	130214	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	28350	550	2	1.98	939401050	33276	148.16	27800	29100	27650	36100	19500	27800	28230.59	4.17	-512	28333	28066	27783	27516	27233	28200	27650	734	8300	5000	21120	50	1	14409333	4085	9.85	0.57	12	0.23	2879.00	49924.00	30250	20241017	-6.28	21600	20240404	31.25	30250	-6.28	20241017	21600	31.25	20240404	30250	-6.28	20241017	21600	31.25	20240404	0.41	N	005090	5000	733 억	600221	N	N	0	N	N
14	20241030	120213	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	28000	200	2	0.72	670036450	23782	105.89	27800	29100	27650	36100	19500	27800	28174.10	4.17	-164	28333	28066	27783	27516	27233	28200	27650	734	8300	5000	21120	50	1	14409333	4035	9.73	0.56	12	0.17	2879.00	49924.00	30250	20241017	-7.44	21600	20240404	29.63	30250	-7.44	20241017	21600	29.63	20240404	30250	-7.44	20241017	21600	29.63	20240404	0.41	N	005090	5000	733 억	600221	N	N	0	N	N
15	20241030	110212	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	28050	250	2	0.90	198886850	7122	31.71	27800	28200	27650	36100	19500	27800	27925.70	4.17	-1951	28333	28066	27783	27516	27233	28200	27650	734	8300	5000	21120	50	1	14409333	4042	9.74	0.56	12	0.05	2879.00	49924.00	30250	20241017	-7.27	21600	20240404	29.86	30250	-7.27	20241017	21600	29.86	20240404	30250	-7.27	20241017	21600	29.86	20240404	0.41	N	005090	5000	733 억	600221	N	N	0	N	N
16	20241030	100212	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	27900	100	2	0.36	65767550	2370	10.55	27800	27950	27650	36100	19500	27800	27750.02	4.17	-759	28333	28066	27783	27516	27233	28200	27650	734	8300	5000	21120	50	1	14409333	4020	9.69	0.56	12	0.02	2879.00	49924.00	30250	20241017	-7.77	21600	20240404	29.17	30250	-7.77	20241017	21600	29.17	20240404	30250	-7.77	20241017	21600	29.17	20240404	0.41	N	005090	5000	733 억	600221	N	N	0	N	N
17	20241030	090213	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	27750	-50	5	-0.18	1389550	50	0.22	27800	27800	27750	36100	19500	27800	27791.00	4.17	-6	28333	28066	27783	27516	27233	28200	27650	734	8300	5000	21120	50	1	14409333	3999	9.64	0.56	12	0.00	2879.00	49924.00	30250	20241017	-8.26	21600	20240404	28.47	30250	-8.26	20241017	21600	28.47	20240404	30250	-8.26	20241017	21600	28.47	20240404	0.41	N	005090	5000	733 억	600221	N	N	0	N	N
18	20241029	160207	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	27800	0	3	0.00	618294550	22415	117.66	27700	28050	27500	36100	19500	27800	27583.57	4.17	-153	28466	28132	27866	27532	27266	28000	27400	734	8300	5000	21120	50	1	14409333	4006	9.66	0.56	12	0.16	2879.00	49924.00	30250	20241017	-8.10	21600	20240404	28.70	30250	-8.10	20241017	21600	28.70	20240404	30250	-8.10	20241017	21600	28.70	20240404	0.45	N	005090	5000	733 억	600277	N	N	0	N	N
19	20241029	150211	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	27600	-200	5	-0.72	576572700	20904	109.73	27700	28050	27500	36100	19500	27800	27581.93	4.17	-448	28466	28132	27866	27532	27266	28000	27400	734	8300	5000	21120	50	1	14409333	3977	9.59	0.55	12	0.15	2879.00	49924.00	30250	20241017	-8.76	21600	20240404	27.78	30250	-8.76	20241017	21600	27.78	20240404	30250	-8.76	20241017	21600	27.78	20240404	0.45	N	005090	5000	733 억	600277	N	N	0	N	N
20	20241029	140208	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	27500	-300	5	-1.08	465028750	16856	88.48	27700	28050	27500	36100	19500	27800	27588.32	4.17	-1491	28466	28132	27866	27532	27266	28000	27400	734	8300	5000	21120	50	1	14409333	3963	9.55	0.55	12	0.12	2879.00	49924.00	30250	20241017	-9.09	21600	20240404	27.31	30250	-9.09	20241017	21600	27.31	20240404	30250	-9.09	20241017	21600	27.31	20240404	0.45	N	005090	5000	733 억	600277	N	N	0	N	N
21	20241029	130209	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	27600	-200	5	-0.72	350369400	12690	66.61	27700	28050	27500	36100	19500	27800	27609.88	4.17	143	28466	28132	27866	27532	27266	28000	27400	734	8300	5000	21120	50	1	14409333	3977	9.59	0.55	12	0.09	2879.00	49924.00	30250	20241017	-8.76	21600	20240404	27.78	30250	-8.76	20241017	21600	27.78	20240404	30250	-8.76	20241017	21600	27.78	20240404	0.45	N	005090	5000	733 억	600277	N	N	0	N	N
22	20241029	120209	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	27600	-200	5	-0.72	307371600	11131	58.43	27700	28050	27500	36100	19500	27800	27614.01	4.17	711	28466	28132	27866	27532	27266	28000	27400	734	8300	5000	21120	50	1	14409333	3977	9.59	0.55	12	0.08	2879.00	49924.00	30250	20241017	-8.76	21600	20240404	27.78	30250	-8.76	20241017	21600	27.78	20240404	30250	-8.76	20241017	21600	27.78	20240404	0.45	N	005090	5000	733 억	600277	N	N	0	N	N
23	20241029	110206	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	27700	-100	5	-0.36	264128350	9565	50.21	27700	28050	27500	36100	19500	27800	27614.05	4.17	460	28466	28132	27866	27532	27266	28000	27400	734	8300	5000	21120	50	1	14409333	3991	9.62	0.55	12	0.07	2879.00	49924.00	30250	20241017	-8.43	21600	20240404	28.24	30250	-8.43	20241017	21600	28.24	20240404	30250	-8.43	20241017	21600	28.24	20240404	0.45	N	005090	5000	733 억	600277	N	N	0	N	N
24	20241029	100209	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	27600	-200	5	-0.72	207132500	7502	39.38	27700	28050	27500	36100	19500	27800	27610.30	4.17	324	28466	28132	27866	27532	27266	28000	27400	734	8300	5000	21120	50	1	14409333	3977	9.59	0.55	12	0.05	2879.00	49924.00	30250	20241017	-8.76	21600	20240404	27.78	30250	-8.76	20241017	21600	27.78	20240404	30250	-8.76	20241017	21600	27.78	20240404	0.45	N	005090	5000	733 억	600277	N	N	0	N	N
25	20241028	160208	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	27800	-200	5	-0.71	528581750	19009	47.36	28000	28200	27600	36400	19600	28000	27806.92	4.18	-2516	29533	28766	28183	27416	26833	28475	27125	734	8400	5000	21280	50	1	14409333	4006	9.66	0.56	12	0.13	2879.00	49924.00	30250	20241017	-8.10	21600	20240404	28.70	30250	-8.10	20241017	21600	28.70	20240404	30250	-8.10	20241017	21600	28.70	20240404	0.46	N	005090	5000	733 억	601850	N	N	0	N	N
26	20241028	150208	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	28050	50	2	0.18	473867800	17047	42.47	28000	28200	27600	36400	19600	28000	27797.72	4.18	-2593	29533	28766	28183	27416	26833	28475	27125	734	8400	5000	21280	50	1	14409333	4042	9.74	0.56	12	0.12	2879.00	49924.00	30250	20241017	-7.27	21600	20240404	29.86	30250	-7.27	20241017	21600	29.86	20240404	30250	-7.27	20241017	21600	29.86	20240404	0.46	N	005090	5000	733 억	601850	N	N	0	N	N
27	20241028	140209	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	27850	-150	5	-0.54	460459500	16568	41.28	28000	28200	27600	36400	19600	28000	27792.10	4.18	-2532	29533	28766	28183	27416	26833	28475	27125	734	8400	5000	21280	50	1	14409333	4013	9.67	0.56	12	0.11	2879.00	49924.00	30250	20241017	-7.93	21600	20240404	28.94	30250	-7.93	20241017	21600	28.94	20240404	30250	-7.93	20241017	21600	28.94	20240404	0.46	N	005090	5000	733 억	601850	N	N	0	N	N
28	20241028	130208	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	27800	-200	5	-0.71	383650500	13813	34.41	28000	28200	27600	36400	19600	28000	27774.60	4.18	-2624	29533	28766	28183	27416	26833	28475	27125	734	8400	5000	21280	50	1	14409333	4006	9.66	0.56	12	0.10	2879.00	49924.00	30250	20241017	-8.10	21600	20240404	28.70	30250	-8.10	20241017	21600	28.70	20240404	30250	-8.10	20241017	21600	28.70	20240404	0.46	N	005090	5000	733 억	601850	N	N	0	N	N
29	20241028	120209	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	27800	-200	5	-0.71	328912500	11839	29.49	28000	28200	27600	36400	19600	28000	27782.12	4.18	-2368	29533	28766	28183	27416	26833	28475	27125	734	8400	5000	21280	50	1	14409333	4006	9.66	0.56	12	0.08	2879.00	49924.00	30250	20241017	-8.10	21600	20240404	28.70	30250	-8.10	20241017	21600	28.70	20240404	30250	-8.10	20241017	21600	28.70	20240404	0.46	N	005090	5000	733 억	601850	N	N	0	N	N
30	20241028	110159	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	27700	-300	5	-1.07	279080100	10041	25.01	28000	28200	27600	36400	19600	28000	27794.05	4.18	-2093	29533	28766	28183	27416	26833	28475	27125	734	8400	5000	21280	50	1	14409333	3991	9.62	0.55	12	0.07	2879.00	49924.00	30250	20241017	-8.43	21600	20240404	28.24	30250	-8.43	20241017	21600	28.24	20240404	30250	-8.43	20241017	21600	28.24	20240404	0.46	N	005090	5000	733 억	601850	N	N	0	N	N
31	20241028	100207	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	27700	-300	5	-1.07	205534800	7388	18.41	28000	28200	27600	36400	19600	28000	27820.09	4.18	-1621	29533	28766	28183	27416	26833	28475	27125	734	8400	5000	21280	50	1	14409333	3991	9.62	0.55	12	0.05	2879.00	49924.00	30250	20241017	-8.43	21600	20240404	28.24	30250	-8.43	20241017	21600	28.24	20240404	30250	-8.43	20241017	21600	28.24	20240404	0.46	N	005090	5000	733 억	601850	N	N	0	N	N
32	20241028	090207	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	28000	0	3	0.00	13308200	474	1.18	28000	28200	28000	36400	19600	28000	28076.37	4.18	-78	29533	28766	28183	27416	26833	28475	27125	734	8400	5000	21280	50	1	14409333	4035	9.73	0.56	12	0.00	2879.00	49924.00	30250	20241017	-7.44	21600	20240404	29.63	30250	-7.44	20241017	21600	29.63	20240404	30250	-7.44	20241017	21600	29.63	20240404	0.46	N	005090	5000	733 억	601850	N	N	0	N	N
33	20241025	160206	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	28000	-600	5	-2.10	1123857550	40094	185.20	28950	28950	27600	37150	20050	28600	28030.57	4.17	-317	29800	29200	28900	28300	28000	29050	28150	734	8550	5000	21730	50	1	14409333	4035	9.73	0.56	12	0.28	2879.00	49924.00	30250	20241017	-7.44	21600	20240404	29.63	30250	-7.44	20241017	21600	29.63	20240404	30250	-7.44	20241017	21600	29.63	20240404	0.44	N	005090	5000	733 억	601401	N	N	0	N	N
34	20241025	150208	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	27750	-850	5	-2.97	1086765150	38764	179.06	28950	28950	27600	37150	20050	28600	28035.42	4.17	-369	29800	29200	28900	28300	28000	29050	28150	734	8550	5000	21730	50	1	14409333	3999	9.64	0.56	12	0.27	2879.00	49924.00	30250	20241017	-8.26	21600	20240404	28.47	30250	-8.26	20241017	21600	28.47	20240404	30250	-8.26	20241017	21600	28.47	20240404	0.44	N	005090	5000	733 억	601401	N	N	0	N	N
35	20241025	140208	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	27750	-850	5	-2.97	917052050	32639	150.76	28950	28950	27600	37150	20050	28600	28096.82	4.17	-1222	29800	29200	28900	28300	28000	29050	28150	734	8550	5000	21730	50	1	14409333	3999	9.64	0.56	12	0.23	2879.00	49924.00	30250	20241017	-8.26	21600	20240404	28.47	30250	-8.26	20241017	21600	28.47	20240404	30250	-8.26	20241017	21600	28.47	20240404	0.44	N	005090	5000	733 억	601401	N	N	0	N	N
36	20241025	130208	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	27950	-650	5	-2.27	710940300	25229	116.54	28950	28950	27600	37150	20050	28600	28179.49	4.17	-1941	29800	29200	28900	28300	28000	29050	28150	734	8550	5000	21730	50	1	14409333	4027	9.71	0.56	12	0.18	2879.00	49924.00	30250	20241017	-7.60	21600	20240404	29.40	30250	-7.60	20241017	21600	29.40	20240404	30250	-7.60	20241017	21600	29.40	20240404	0.44	N	005090	5000	733 억	601401	N	N	0	N	N
37	20241025	120209	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	28100	-500	5	-1.75	632191350	22416	103.54	28950	28950	27600	37150	20050	28600	28202.68	4.17	-1965	29800	29200	28900	28300	28000	29050	28150	734	8550	5000	21730	50	1	14409333	4049	9.76	0.56	12	0.16	2879.00	49924.00	30250	20241017	-7.11	21600	20240404	30.09	30250	-7.11	20241017	21600	30.09	20240404	30250	-7.11	20241017	21600	30.09	20240404	0.44	N	005090	5000	733 억	601401	N	N	0	N	N
38	20241025	110208	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	28500	-100	5	-0.35	288871750	10143	46.85	28950	28950	28250	37150	20050	28600	28479.91	4.17	-2131	29800	29200	28900	28300	28000	29050	28150	734	8550	5000	21730	50	1	14409333	4107	9.90	0.57	12	0.07	2879.00	49924.00	30250	20241017	-5.79	21600	20240404	31.94	30250	-5.79	20241017	21600	31.94	20240404	30250	-5.79	20241017	21600	31.94	20240404	0.44	N	005090	5000	733 억	601401	N	N	0	N	N
39	20241025	100209	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	28350	-250	5	-0.87	139348850	4873	22.51	28950	28950	28300	37150	20050	28600	28596.11	4.17	-1351	29800	29200	28900	28300	28000	29050	28150	734	8550	5000	21730	50	1	14409333	4085	9.85	0.57	12	0.03	2879.00	49924.00	30250	20241017	-6.28	21600	20240404	31.25	30250	-6.28	20241017	21600	31.25	20240404	30250	-6.28	20241017	21600	31.25	20240404	0.44	N	005090	5000	733 억	601401	N	N	0	N	N
40	20241025	090207	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	28750	150	2	0.52	2944050	102	0.47	28950	28950	28600	37150	20050	28600	28863.24	4.17	4	29800	29200	28900	28300	28000	29050	28150	734	8550	5000	21730	50	1	14409333	4143	9.99	0.58	12	0.00	2879.00	49924.00	30250	20241017	-4.96	21600	20240404	33.10	30250	-4.96	20241017	21600	33.10	20240404	30250	-4.96	20241017	21600	33.10	20240404	0.44	N	005090	5000	733 억	601401	N	N	0	N	N
41	20241024	160206	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	28600	-200	5	-0.69	626953450	21649	90.90	28800	29500	28600	37400	20200	28800	28959.93	4.15	1762	29300	29050	28850	28600	28400	29175	28725	734	8600	5000	21880	50	1	14409333	4121	9.93	0.57	12	0.15	2879.00	49924.00	30250	20241017	-5.45	21600	20240404	32.41	30250	-5.45	20241017	21600	32.41	20240404	30250	-5.45	20241017	21600	32.41	20240404	0.46	N	005090	5000	733 억	598662	N	N	0	N	N
42	20241024	150208	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	28700	-100	5	-0.35	533738250	18396	77.24	28800	29500	28600	37400	20200	28800	29013.82	4.15	618	29300	29050	28850	28600	28400	29175	28725	734	8600	5000	21880	50	1	14409333	4135	9.97	0.57	12	0.13	2879.00	49924.00	30250	20241017	-5.12	21600	20240404	32.87	30250	-5.12	20241017	21600	32.87	20240404	30250	-5.12	20241017	21600	32.87	20240404	0.46	N	005090	5000	733 억	598662	N	N	0	N	N
43	20241024	140207	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	28700	-100	5	-0.35	465789800	16022	67.27	28800	29500	28600	37400	20200	28800	29071.89	4.15	48	29300	29050	28850	28600	28400	29175	28725	734	8600	5000	21880	50	1	14409333	4135	9.97	0.57	12	0.11	2879.00	49924.00	30250	20241017	-5.12	21600	20240404	32.87	30250	-5.12	20241017	21600	32.87	20240404	30250	-5.12	20241017	21600	32.87	20240404	0.46	N	005090	5000	733 억	598662	N	N	0	N	N
44	20241024	130208	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	28750	-50	5	-0.17	372804900	12781	53.66	28800	29500	28700	37400	20200	28800	29168.68	4.15	-430	29300	29050	28850	28600	28400	29175	28725	734	8600	5000	21880	50	1	14409333	4143	9.99	0.58	12	0.09	2879.00	49924.00	30250	20241017	-4.96	21600	20240404	33.10	30250	-4.96	20241017	21600	33.10	20240404	30250	-4.96	20241017	21600	33.10	20240404	0.46	N	005090	5000	733 억	598662	N	N	0	N	N
45	20241024	120207	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	28850	50	2	0.17	341626050	11698	49.12	28800	29500	28800	37400	20200	28800	29203.80	4.15	-498	29300	29050	28850	28600	28400	29175	28725	734	8600	5000	21880	50	1	14409333	4157	10.02	0.58	12	0.08	2879.00	49924.00	30250	20241017	-4.63	21600	20240404	33.56	30250	-4.63	20241017	21600	33.56	20240404	30250	-4.63	20241017	21600	33.56	20240404	0.46	N	005090	5000	733 억	598662	N	N	0	N	N
46	20241024	110207	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	29050	250	2	0.87	277429250	9485	39.82	28800	29500	28800	37400	20200	28800	29249.26	4.15	842	29300	29050	28850	28600	28400	29175	28725	734	8600	5000	21880	50	1	14409333	4186	10.09	0.58	12	0.07	2879.00	49924.00	30250	20241017	-3.97	21600	20240404	34.49	30250	-3.97	20241017	21600	34.49	20240404	30250	-3.97	20241017	21600	34.49	20240404	0.46	N	005090	5000	733 억	598662	N	N	0	N	N
47	20241024	100207	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	29150	350	2	1.22	241318650	8245	34.62	28800	29500	28800	37400	20200	28800	29268.48	4.15	923	29300	29050	28850	28600	28400	29175	28725	734	8600	5000	21880	50	1	14409333	4200	10.13	0.58	12	0.06	2879.00	49924.00	30250	20241017	-3.64	21600	20240404	34.95	30250	-3.64	20241017	21600	34.95	20240404	30250	-3.64	20241017	21600	34.95	20240404	0.46	N	005090	5000	733 억	598662	N	N	0	N	N
48	20241024	090156	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	28800	0	3	0.00	2448000	85	0.36	28800	28800	28800	37400	20200	28800	28800.00	4.15	7	29300	29050	28850	28600	28400	29175	28725	734	8600	5000	21880	50	1	14409333	4150	10.00	0.58	12	0.00	2879.00	49924.00	30250	20241017	-4.79	21600	20240404	33.33	30250	-4.79	20241017	21600	33.33	20240404	30250	-4.79	20241017	21600	33.33	20240404	0.46	N	005090	5000	733 억	598662	N	N	0	N	N
49	20241023	160208	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	28800	-150	5	-0.52	686138900	23810	92.10	28650	29100	28650	37600	20300	28950	28817.27	4.16	-259	29716	29332	28916	28532	28116	29350	28550	734	8650	5000	22000	50	1	14409333	4150	10.00	0.58	12	0.17	2879.00	49924.00	30250	20241017	-4.79	21600	20240404	33.33	30250	-4.79	20241017	21600	33.33	20240404	30250	-4.79	20241017	21600	33.33	20240404	0.46	N	005090	5000	733 억	598805	N	N	3	N	N
50	20241023	150207	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	28700	-250	5	-0.86	632083350	21928	84.82	28650	29100	28650	37600	20300	28950	28825.40	4.16	320	29716	29332	28916	28532	28116	29350	28550	734	8650	5000	22000	50	1	14409333	4135	9.97	0.57	12	0.15	2879.00	49924.00	30250	20241017	-5.12	21600	20240404	32.87	30250	-5.12	20241017	21600	32.87	20240404	30250	-5.12	20241017	21600	32.87	20240404	0.46	N	005090	5000	733 억	598805	N	N	3	N	N
51	20241023	140210	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	28750	-200	5	-0.69	542808500	18821	72.80	28650	29100	28650	37600	20300	28950	28840.58	4.16	519	29716	29332	28916	28532	28116	29350	28550	734	8650	5000	22000	50	1	14409333	4143	9.99	0.58	12	0.13	2879.00	49924.00	30250	20241017	-4.96	21600	20240404	33.10	30250	-4.96	20241017	21600	33.10	20240404	30250	-4.96	20241017	21600	33.10	20240404	0.46	N	005090	5000	733 억	598805	N	N	3	N	N
52	20241023	130208	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	28800	-150	5	-0.52	477702200	16561	64.06	28650	29100	28650	37600	20300	28950	28845.01	4.16	565	29716	29332	28916	28532	28116	29350	28550	734	8650	5000	22000	50	1	14409333	4150	10.00	0.58	12	0.11	2879.00	49924.00	30250	20241017	-4.79	21600	20240404	33.33	30250	-4.79	20241017	21600	33.33	20240404	30250	-4.79	20241017	21600	33.33	20240404	0.46	N	005090	5000	733 억	598805	N	N	3	N	N
53	20241023	120206	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	28950	0	3	0.00	384711650	13339	51.60	28650	29100	28650	37600	20300	28950	28841.12	4.16	841	29716	29332	28916	28532	28116	29350	28550	734	8650	5000	22000	50	1	14409333	4172	10.06	0.58	12	0.09	2879.00	49924.00	30250	20241017	-4.30	21600	20240404	34.03	30250	-4.30	20241017	21600	34.03	20240404	30250	-4.30	20241017	21600	34.03	20240404	0.46	N	005090	5000	733 억	598805	N	N	3	N	N
54	20241023	110207	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	28900	-50	5	-0.17	219022450	7611	29.44	28650	29100	28650	37600	20300	28950	28777.09	4.16	-331	29716	29332	28916	28532	28116	29350	28550	734	8650	5000	22000	50	1	14409333	4164	10.04	0.58	12	0.05	2879.00	49924.00	30250	20241017	-4.46	21600	20240404	33.80	30250	-4.46	20241017	21600	33.80	20240404	30250	-4.46	20241017	21600	33.80	20240404	0.46	N	005090	5000	733 억	598805	N	N	3	N	N
55	20241023	100206	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	28800	-150	5	-0.52	152811150	5319	20.57	28650	29100	28650	37600	20300	28950	28729.30	4.16	-724	29716	29332	28916	28532	28116	29350	28550	734	8650	5000	22000	50	1	14409333	4150	10.00	0.58	12	0.04	2879.00	49924.00	30250	20241017	-4.79	21600	20240404	33.33	30250	-4.79	20241017	21600	33.33	20240404	30250	-4.79	20241017	21600	33.33	20240404	0.46	N	005090	5000	733 억	598805	N	N	3	N	N
56	20241023	090207	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	28950	0	3	0.00	38109750	1330	5.14	28650	29100	28650	37600	20300	28950	28653.95	4.16	252	29716	29332	28916	28532	28116	29350	28550	734	8650	5000	22000	50	1	14409333	4172	10.06	0.58	12	0.01	2879.00	49924.00	30250	20241017	-4.30	21600	20240404	34.03	30250	-4.30	20241017	21600	34.03	20240404	30250	-4.30	20241017	21600	34.03	20240404	0.46	N	005090	5000	733 억	598805	N	N	3	N	N
57	20241022	160205	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	28950	0	3	0.00	745235800	25825	110.36	28950	29300	28500	37600	20300	28950	28856.97	4.12	4372	29983	29466	29083	28566	28183	29275	28375	734	8650	5000	22000	50	1	14409333	4172	10.06	0.58	12	0.18	2879.00	49924.00	30250	20241017	-4.30	21600	20240404	34.03	30250	-4.30	20241017	21600	34.03	20240404	30250	-4.30	20241017	21600	34.03	20240404	0.46	N	005090	5000	733 억	594245	N	N	3	N	N
58	20241022	150207	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	28900	-50	5	-0.17	694924600	24082	102.91	28950	29300	28500	37600	20300	28950	28856.60	4.12	3719	29983	29466	29083	28566	28183	29275	28375	734	8650	5000	22000	50	1	14409333	4164	10.04	0.58	12	0.17	2879.00	49924.00	30250	20241017	-4.46	21600	20240404	33.80	30250	-4.46	20241017	21600	33.80	20240404	30250	-4.46	20241017	21600	33.80	20240404	0.46	N	005090	5000	733 억	594245	N	N	2	N	N
59	20241022	140208	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	28900	-50	5	-0.17	557470500	19321	82.57	28950	29300	28500	37600	20300	28950	28853.09	4.12	2641	29983	29466	29083	28566	28183	29275	28375	734	8650	5000	22000	50	1	14409333	4164	10.04	0.58	12	0.13	2879.00	49924.00	30250	20241017	-4.46	21600	20240404	33.80	30250	-4.46	20241017	21600	33.80	20240404	30250	-4.46	20241017	21600	33.80	20240404	0.46	N	005090	5000	733 억	594245	N	N	2	N	N
60	20241022	130207	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	28750	-200	5	-0.69	392916150	13648	58.32	28950	29250	28500	37600	20300	28950	28789.28	4.12	2002	29983	29466	29083	28566	28183	29275	28375	734	8650	5000	22000	50	1	14409333	4143	9.99	0.58	12	0.09	2879.00	49924.00	30250	20241017	-4.96	21600	20240404	33.10	30250	-4.96	20241017	21600	33.10	20240404	30250	-4.96	20241017	21600	33.10	20240404	0.46	N	005090	5000	733 억	594245	N	N	2	N	N
61	20241022	120207	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	28650	-300	5	-1.04	261841850	9081	38.81	28950	29250	28500	37600	20300	28950	28834.03	4.12	154	29983	29466	29083	28566	28183	29275	28375	734	8650	5000	22000	50	1	14409333	4128	9.95	0.57	12	0.06	2879.00	49924.00	30250	20241017	-5.29	21600	20240404	32.64	30250	-5.29	20241017	21600	32.64	20240404	30250	-5.29	20241017	21600	32.64	20240404	0.46	N	005090	5000	733 억	594245	N	N	2	N	N
62	20241022	110206	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	28800	-150	5	-0.52	224289500	7775	33.23	28950	29250	28500	37600	20300	28950	28847.52	4.12	47	29983	29466	29083	28566	28183	29275	28375	734	8650	5000	22000	50	1	14409333	4150	10.00	0.58	12	0.05	2879.00	49924.00	30250	20241017	-4.79	21600	20240404	33.33	30250	-4.79	20241017	21600	33.33	20240404	30250	-4.79	20241017	21600	33.33	20240404	0.46	N	005090	5000	733 억	594245	N	N	2	N	N
63	20241022	100206	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	28850	-100	5	-0.35	103261000	3555	15.19	28950	29250	28850	37600	20300	28950	29046.69	4.12	-260	29983	29466	29083	28566	28183	29275	28375	734	8650	5000	22000	50	1	14409333	4157	10.02	0.58	12	0.02	2879.00	49924.00	30250	20241017	-4.63	21600	20240404	33.56	30250	-4.63	20241017	21600	33.56	20240404	30250	-4.63	20241017	21600	33.56	20240404	0.46	N	005090	5000	733 억	594245	N	N	2	N	N
64	20241022	090206	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	28950	0	3	0.00	3619250	125	0.53	28950	29200	28950	37600	20300	28950	28954.00	4.12	1	29983	29466	29083	28566	28183	29275	28375	734	8650	5000	22000	50	1	14409333	4172	10.06	0.58	12	0.00	2879.00	49924.00	30250	20241017	-4.30	21600	20240404	34.03	30250	-4.30	20241017	21600	34.03	20240404	30250	-4.30	20241017	21600	34.03	20240404	0.46	N	005090	5000	733 억	594245	N	N	2	N	N
65	20241021	160205	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	28950	-450	5	-1.53	677272300	23364	65.78	29600	29600	28700	38200	20600	29400	28987.92	4.16	-6044	30200	29800	29300	28900	28400	29850	28950	734	8800	5000	22340	50	1	14409333	4172	10.06	0.58	12	0.16	2879.00	49924.00	30250	20241017	-4.30	21600	20240404	34.03	30250	-4.30	20241017	21600	34.03	20240404	30250	-4.30	20241017	21600	34.03	20240404	0.44	N	005090	5000	733 억	600000	N	N	2	N	N
66	20241021	150207	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	28950	-450	5	-1.53	598753600	20663	58.17	29600	29600	28700	38200	20600	29400	28977.09	4.16	-4978	30200	29800	29300	28900	28400	29850	28950	734	8800	5000	22340	50	1	14409333	4172	10.06	0.58	12	0.14	2879.00	49924.00	30250	20241017	-4.30	21600	20240404	34.03	30250	-4.30	20241017	21600	34.03	20240404	30250	-4.30	20241017	21600	34.03	20240404	0.44	N	005090	5000	733 억	600000	N	N	0	N	N
67	20241021	140207	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	29100	-300	5	-1.02	526437650	18165	51.14	29600	29600	28700	38200	20600	29400	28980.88	4.16	-4103	30200	29800	29300	28900	28400	29850	28950	734	8800	5000	22340	50	1	14409333	4193	10.11	0.58	12	0.13	2879.00	49924.00	30250	20241017	-3.80	21600	20240404	34.72	30250	-3.80	20241017	21600	34.72	20240404	30250	-3.80	20241017	21600	34.72	20240404	0.44	N	005090	5000	733 억	600000	N	N	0	N	N
68	20241021	130205	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	28800	-600	5	-2.04	411671500	14196	39.97	29600	29600	28800	38200	20600	29400	28999.12	4.16	-2729	30200	29800	29300	28900	28400	29850	28950	734	8800	5000	22340	50	1	14409333	4150	10.00	0.58	12	0.10	2879.00	49924.00	30250	20241017	-4.79	21600	20240404	33.33	30250	-4.79	20241017	21600	33.33	20240404	30250	-4.79	20241017	21600	33.33	20240404	0.44	N	005090	5000	733 억	600000	N	N	0	N	N
69	20241021	120206	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	28900	-500	5	-1.70	341371350	11758	33.10	29600	29600	28800	38200	20600	29400	29033.11	4.16	-1226	30200	29800	29300	28900	28400	29850	28950	734	8800	5000	22340	50	1	14409333	4164	10.04	0.58	12	0.08	2879.00	49924.00	30250	20241017	-4.46	21600	20240404	33.80	30250	-4.46	20241017	21600	33.80	20240404	30250	-4.46	20241017	21600	33.80	20240404	0.44	N	005090	5000	733 억	600000	N	N	0	N	N
70	20241021	110205	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	28800	-600	5	-2.04	293488800	10098	28.43	29600	29600	28800	38200	20600	29400	29064.05	4.16	-494	30200	29800	29300	28900	28400	29850	28950	734	8800	5000	22340	50	1	14409333	4150	10.00	0.58	12	0.07	2879.00	49924.00	30250	20241017	-4.79	21600	20240404	33.33	30250	-4.79	20241017	21600	33.33	20240404	30250	-4.79	20241017	21600	33.33	20240404	0.44	N	005090	5000	733 억	600000	N	N	0	N	N
71	20241021	100205	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	29000	-400	5	-1.36	137162700	4701	13.24	29600	29600	28850	38200	20600	29400	29177.35	4.16	1422	30200	29800	29300	28900	28400	29850	28950	734	8800	5000	22340	50	1	14409333	4179	10.07	0.58	12	0.03	2879.00	49924.00	30250	20241017	-4.13	21600	20240404	34.26	30250	-4.13	20241017	21600	34.26	20240404	30250	-4.13	20241017	21600	34.26	20240404	0.44	N	005090	5000	733 억	600000	N	N	0	N	N
72	20241021	090205	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	29300	-100	5	-0.34	35492600	1205	3.39	29600	29600	29200	38200	20600	29400	29454.44	4.16	273	30200	29800	29300	28900	28400	29850	28950	734	8800	5000	22340	50	1	14409333	4222	10.18	0.59	12	0.01	2879.00	49924.00	30250	20241017	-3.14	21600	20240404	35.65	30250	-3.14	20241017	21600	35.65	20240404	30250	-3.14	20241017	21600	35.65	20240404	0.44	N	005090	5000	733 억	600000	N	N	0	N	N
73	20241018	160205	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	29400	-250	5	-0.84	1036326450	35459	57.78	29400	29700	28800	38500	20800	29650	29225.65	4.25	-12313	30616	30132	29766	29282	28916	29950	29100	734	8850	5000	22530	50	1	14409333	4236	10.21	0.59	12	0.25	2879.00	49924.00	30250	20241017	-2.81	21600	20240404	36.11	30250	-2.81	20241017	21600	36.11	20240404	30250	-2.81	20241017	21600	36.11	20240404	0.46	N	005090	5000	733 억	612690	N	N	7	N	N
74	20241018	150209	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	29500	-150	5	-0.51	929682450	31845	51.89	29400	29700	28800	38500	20800	29650	29193.98	4.25	-11618	30616	30132	29766	29282	28916	29950	29100	734	8850	5000	22530	50	1	14409333	4251	10.25	0.59	12	0.22	2879.00	49924.00	30250	20241017	-2.48	21600	20240404	36.57	30250	-2.48	20241017	21600	36.57	20240404	30250	-2.48	20241017	21600	36.57	20240404	0.46	N	005090	5000	733 억	612690	N	N	7	N	N
75	20241018	140210	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	28950	-700	5	-2.36	639482750	21958	35.78	29400	29650	28800	38500	20800	29650	29123.00	4.25	-7508	30616	30132	29766	29282	28916	29950	29100	734	8850	5000	22530	50	1	14409333	4172	10.06	0.58	12	0.15	2879.00	49924.00	30250	20241017	-4.30	21600	20240404	34.03	30250	-4.30	20241017	21600	34.03	20240404	30250	-4.30	20241017	21600	34.03	20240404	0.46	N	005090	5000	733 억	612690	N	N	7	N	N
76	20241018	130205	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	28950	-700	5	-2.36	610334100	20951	34.14	29400	29650	28800	38500	20800	29650	29131.50	4.25	-7375	30616	30132	29766	29282	28916	29950	29100	734	8850	5000	22530	50	1	14409333	4172	10.06	0.58	12	0.15	2879.00	49924.00	30250	20241017	-4.30	21600	20240404	34.03	30250	-4.30	20241017	21600	34.03	20240404	30250	-4.30	20241017	21600	34.03	20240404	0.46	N	005090	5000	733 억	612690	N	N	7	N	N
77	20241018	120210	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	28850	-800	5	-2.70	576633800	19788	32.24	29400	29650	28800	38500	20800	29650	29140.58	4.25	-7524	30616	30132	29766	29282	28916	29950	29100	734	8850	5000	22530	50	1	14409333	4157	10.02	0.58	12	0.14	2879.00	49924.00	30250	20241017	-4.63	21600	20240404	33.56	30250	-4.63	20241017	21600	33.56	20240404	30250	-4.63	20241017	21600	33.56	20240404	0.46	N	005090	5000	733 억	612690	N	N	7	N	N
78	20241018	110209	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	29300	-350	5	-1.18	270615950	9253	15.08	29400	29650	29100	38500	20800	29650	29246.29	4.25	-2078	30616	30132	29766	29282	28916	29950	29100	734	8850	5000	22530	50	1	14409333	4222	10.18	0.59	12	0.06	2879.00	49924.00	30250	20241017	-3.14	21600	20240404	35.65	30250	-3.14	20241017	21600	35.65	20240404	30250	-3.14	20241017	21600	35.65	20240404	0.46	N	005090	5000	733 억	612690	N	N	7	N	N
79	20241018	100206	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	29200	-450	5	-1.52	168493950	5756	9.38	29400	29650	29100	38500	20800	29650	29272.75	4.25	-913	30616	30132	29766	29282	28916	29950	29100	734	8850	5000	22530	50	1	14409333	4208	10.14	0.58	12	0.04	2879.00	49924.00	30250	20241017	-3.47	21600	20240404	35.19	30250	-3.47	20241017	21600	35.19	20240404	30250	-3.47	20241017	21600	35.19	20240404	0.46	N	005090	5000	733 억	612690	N	N	7	N	N
80	20241018	090206	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	29400	-250	5	-0.84	18318650	621	1.01	29400	29650	29400	38500	20800	29650	29498.63	4.25	36	30616	30132	29766	29282	28916	29950	29100	734	8850	5000	22530	50	1	14409333	4236	10.21	0.59	12	0.00	2879.00	49924.00	30250	20241017	-2.81	21600	20240404	36.11	30250	-2.81	20241017	21600	36.11	20240404	30250	-2.81	20241017	21600	36.11	20240404	0.46	N	005090	5000	733 억	612690	N	N	7	N	N
81	20241017	160205	55	60.00	KOSPI	신고가	전기.가스업	N	N	N	Y	60	N	29650	-450	5	-1.50	1829443700	61313	44.43	30000	30250	29400	39100	21100	30100	29837.84	4.25	-4420	31500	30800	29400	28700	27300	31150	29050	734	9000	5000	22870	50	1	14409333	4272	10.30	0.59	12	0.43	2879.00	49924.00	30250	20241017	-1.98	21600	20240404	37.27	30250	-1.98	20241017	21600	37.27	20240404	30250	-1.98	20241017	21600	37.27	20240404	0.46	N	005090	5000	733 억	613025	N	N	7	N	N
82	20241017	150206	55	60.00	KOSPI	신고가	전기.가스업	N	N	N	Y	60	N	29550	-550	5	-1.83	1686955750	56487	40.94	30000	30250	29500	39100	21100	30100	29864.50	4.25	-3859	31500	30800	29400	28700	27300	31150	29050	734	9000	5000	22870	50	1	14409333	4258	10.26	0.59	12	0.39	2879.00	49924.00	30250	20241017	-2.31	21600	20240404	36.81	30250	-2.31	20241017	21600	36.81	20240404	30250	-2.31	20241017	21600	36.81	20240404	0.46	N	005090	5000	733 억	613025	N	N	0	N	N
83	20241017	140205	55	60.00	KOSPI	신고가	전기.가스업	N	N	N	Y	60	N	29750	-350	5	-1.16	1351425300	45144	32.72	30000	30250	29600	39100	21100	30100	29935.88	4.25	-2490	31500	30800	29400	28700	27300	31150	29050	734	9000	5000	22870	50	1	14409333	4287	10.33	0.60	12	0.31	2879.00	49924.00	30250	20241017	-1.65	21600	20240404	37.73	30250	-1.65	20241017	21600	37.73	20240404	30250	-1.65	20241017	21600	37.73	20240404	0.46	N	005090	5000	733 억	613025	N	N	0	N	N
84	20241017	130206	55	60.00	KOSPI	신고가	전기.가스업	N	N	N	Y	60	N	29850	-250	5	-0.83	1289146200	43052	31.20	30000	30250	29600	39100	21100	30100	29943.93	4.25	-1740	31500	30800	29400	28700	27300	31150	29050	734	9000	5000	22870	50	1	14409333	4301	10.37	0.60	12	0.30	2879.00	49924.00	30250	20241017	-1.32	21600	20240404	38.19	30250	-1.32	20241017	21600	38.19	20240404	30250	-1.32	20241017	21600	38.19	20240404	0.46	N	005090	5000	733 억	613025	N	N	0	N	N
85	20241017	120206	55	60.00	KOSPI	신고가	전기.가스업	N	N	N	Y	60	N	29700	-400	5	-1.33	1084892450	36226	26.25	30000	30250	29600	39100	21100	30100	29947.90	4.25	-449	31500	30800	29400	28700	27300	31150	29050	734	9000	5000	22870	50	1	14409333	4280	10.32	0.59	12	0.25	2879.00	49924.00	30250	20241017	-1.82	21600	20240404	37.50	30250	-1.82	20241017	21600	37.50	20240404	30250	-1.82	20241017	21600	37.50	20240404	0.46	N	005090	5000	733 억	613025	N	N	0	N	N
86	20241017	110206	55	60.00	KOSPI	신고가	전기.가스업	N	N	N	Y	60	N	29950	-150	5	-0.50	908640600	30315	21.97	30000	30250	29600	39100	21100	30100	29973.30	4.25	2354	31500	30800	29400	28700	27300	31150	29050	734	9000	5000	22870	50	1	14409333	4316	10.40	0.60	12	0.21	2879.00	49924.00	30250	20241017	-0.99	21600	20240404	38.66	30250	-0.99	20241017	21600	38.66	20240404	30250	-0.99	20241017	21600	38.66	20240404	0.46	N	005090	5000	733 억	613025	N	N	0	N	N
87	20241017	100206	55	60.00	KOSPI	신고가	전기.가스업	N	N	N	Y	60	N	30100	0	3	0.00	642328450	21452	15.55	30000	30250	29600	39100	21100	30100	29942.59	4.25	1424	31500	30800	29400	28700	27300	31150	29050	734	9000	5000	22870	50	1	14409333	4337	10.46	0.60	12	0.15	2879.00	49924.00	30250	20241017	-0.50	21600	20240404	39.35	30250	-0.50	20241017	21600	39.35	20240404	30250	-0.50	20241017	21600	39.35	20240404	0.46	N	005090	5000	733 억	613025	N	N	0	N	N
88	20241017	090205	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	29850	-250	5	-0.83	27955300	934	0.68	30000	30000	29750	39100	21100	30100	29930.73	4.25	-238	31500	30800	29400	28700	27300	31150	29050	734	9000	5000	22870	50	1	14409333	4301	10.37	0.60	12	0.01	2879.00	49924.00	30100	20241016	-0.83	21600	20240404	38.19	30100	-0.83	20241016	21600	38.19	20240404	30100	-0.83	20241016	21600	38.19	20240404	0.46	N	005090	5000	733 억	613025	N	N	0	N	N
89	20241016	160204	55	60.00	KOSPI	신고가	전기.가스업	N	N	N	Y	60	N	30100	1600	2	5.61	4020867100	136240	1249.79	28500	30100	28000	37050	19950	28500	29508.80	3.87	56135	28866	28682	28316	28132	27766	28775	28225	734	8550	5000	21660	50	1	14409333	4337	10.46	0.60	12	0.95	2879.00	49924.00	30100	20241016	0.00	21600	20240404	39.35	30100	0.00	20241016	21600	39.35	20240404	30100	0.00	20241016	21600	39.35	20240404	0.47	N	005090	5000	733 억	557050	N	N	8	N	N
90	20241016	150206	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	29400	900	2	3.16	2023875100	69650	638.93	28500	29400	28000	37050	19950	28500	29057.79	3.87	29021	28866	28682	28316	28132	27766	28775	28225	734	8550	5000	21660	50	1	14409333	4236	10.21	0.59	12	0.48	2879.00	49924.00	29750	20231205	-1.18	21600	20240404	36.11	29400	0.00	20240930	21600	36.11	20240404	29750	-1.18	20231205	21600	36.11	20240404	0.47	N	005090	5000	733 억	557050	N	N	8	N	N
91	20241016	140205	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	29350	850	2	2.98	1268189900	43871	402.45	28500	29400	28000	37050	19950	28500	28907.25	3.87	13687	28866	28682	28316	28132	27766	28775	28225	734	8550	5000	21660	50	1	14409333	4229	10.19	0.59	12	0.30	2879.00	49924.00	29750	20231205	-1.34	21600	20240404	35.88	29400	0.00	20240930	21600	35.88	20240404	29750	-1.34	20231205	21600	35.88	20240404	0.47	N	005090	5000	733 억	557050	N	N	8	N	N
92	20241016	130205	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	28600	100	2	0.35	368269350	12908	118.41	28500	28900	28000	37050	19950	28500	28530.32	3.87	1898	28866	28682	28316	28132	27766	28775	28225	734	8550	5000	21660	50	1	14409333	4121	9.93	0.57	12	0.09	2879.00	49924.00	29750	20231205	-3.87	21600	20240404	32.41	29400	-2.72	20240930	21600	32.41	20240404	29750	-3.87	20231205	21600	32.41	20240404	0.47	N	005090	5000	733 억	557050	N	N	8	N	N
93	20241016	120205	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	28650	150	2	0.53	275237000	9665	88.66	28500	28700	28000	37050	19950	28500	28477.70	3.87	-109	28866	28682	28316	28132	27766	28775	28225	734	8550	5000	21660	50	1	14409333	4128	9.95	0.57	12	0.07	2879.00	49924.00	29750	20231205	-3.70	21600	20240404	32.64	29400	-2.55	20240930	21600	32.64	20240404	29750	-3.70	20231205	21600	32.64	20240404	0.47	N	005090	5000	733 억	557050	N	N	8	N	N
94	20241016	110205	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	28450	-50	5	-0.18	242634200	8522	78.18	28500	28700	28000	37050	19950	28500	28471.51	3.87	-419	28866	28682	28316	28132	27766	28775	28225	734	8550	5000	21660	50	1	14409333	4099	9.88	0.57	12	0.06	2879.00	49924.00	29750	20231205	-4.37	21600	20240404	31.71	29400	-3.23	20240930	21600	31.71	20240404	29750	-4.37	20231205	21600	31.71	20240404	0.47	N	005090	5000	733 억	557050	N	N	8	N	N
95	20241016	100204	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	28550	50	2	0.18	127341550	4488	41.17	28500	28550	28000	37050	19950	28500	28373.79	3.87	44	28866	28682	28316	28132	27766	28775	28225	734	8550	5000	21660	50	1	14409333	4114	9.92	0.57	12	0.03	2879.00	49924.00	29750	20231205	-4.03	21600	20240404	32.18	29400	-2.89	20240930	21600	32.18	20240404	29750	-4.03	20231205	21600	32.18	20240404	0.47	N	005090	5000	733 억	557050	N	N	8	N	N
96	20241016	090205	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	28250	-250	5	-0.88	8972750	316	2.90	28500	28550	28250	37050	19950	28500	28394.78	3.87	-1	28866	28682	28316	28132	27766	28775	28225	734	8550	5000	21660	50	1	14409333	4071	9.81	0.57	12	0.00	2879.00	49924.00	29750	20231205	-5.04	21600	20240404	30.79	29400	-3.91	20240930	21600	30.79	20240404	29750	-5.04	20231205	21600	30.79	20240404	0.47	N	005090	5000	733 억	557050	N	N	8	N	N
97	20241015	160204	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	28500	550	2	1.97	308023350	10901	68.71	27950	28500	27950	36300	19600	27950	28256.43	3.87	200	29016	28482	28116	27582	27216	28300	27400	734	8350	5000	21240	50	1	14409333	4107	9.90	0.57	12	0.08	2879.00	49924.00	29750	20231205	-4.20	21600	20240404	31.94	29400	-3.06	20240930	21600	31.94	20240404	29750	-4.20	20231205	21600	31.94	20240404	0.47	N	005090	5000	733 억	557094	N	N	8	N	N
98	20241015	150205	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	28450	500	2	1.79	259159900	9184	57.88	27950	28450	27950	36300	19600	27950	28218.63	3.87	58	29016	28482	28116	27582	27216	28300	27400	734	8350	5000	21240	50	1	14409333	4099	9.88	0.57	12	0.06	2879.00	49924.00	29750	20231205	-4.37	21600	20240404	31.71	29400	-3.23	20240930	21600	31.71	20240404	29750	-4.37	20231205	21600	31.71	20240404	0.47	N	005090	5000	733 억	557094	N	N	3	N	N
99	20241015	140205	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	28450	500	2	1.79	201650150	7160	45.13	27950	28450	27950	36300	19600	27950	28163.43	3.87	264	29016	28482	28116	27582	27216	28300	27400	734	8350	5000	21240	50	1	14409333	4099	9.88	0.57	12	0.05	2879.00	49924.00	29750	20231205	-4.37	21600	20240404	31.71	29400	-3.23	20240930	21600	31.71	20240404	29750	-4.37	20231205	21600	31.71	20240404	0.47	N	005090	5000	733 억	557094	N	N	3	N	N
100	20241015	130205	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	28100	150	2	0.54	122021200	4349	27.41	27950	28200	27950	36300	19600	27950	28057.30	3.87	288	29016	28482	28116	27582	27216	28300	27400	734	8350	5000	21240	50	1	14409333	4049	9.76	0.56	12	0.03	2879.00	49924.00	29750	20231205	-5.55	21600	20240404	30.09	29400	-4.42	20240930	21600	30.09	20240404	29750	-5.55	20231205	21600	30.09	20240404	0.47	N	005090	5000	733 억	557094	N	N	3	N	N
101	20241015	120205	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	28050	100	2	0.36	112529900	4011	25.28	27950	28200	27950	36300	19600	27950	28055.32	3.87	181	29016	28482	28116	27582	27216	28300	27400	734	8350	5000	21240	50	1	14409333	4042	9.74	0.56	12	0.03	2879.00	49924.00	29750	20231205	-5.71	21600	20240404	29.86	29400	-4.59	20240930	21600	29.86	20240404	29750	-5.71	20231205	21600	29.86	20240404	0.47	N	005090	5000	733 억	557094	N	N	3	N	N
102	20241015	110206	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	28150	200	2	0.72	102015500	3637	22.92	27950	28200	27950	36300	19600	27950	28049.35	3.87	278	29016	28482	28116	27582	27216	28300	27400	734	8350	5000	21240	50	1	14409333	4056	9.78	0.56	12	0.03	2879.00	49924.00	29750	20231205	-5.38	21600	20240404	30.32	29400	-4.25	20240930	21600	30.32	20240404	29750	-5.38	20231205	21600	30.32	20240404	0.47	N	005090	5000	733 억	557094	N	N	3	N	N
103	20241015	100205	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	28100	150	2	0.54	51932850	1856	11.70	27950	28200	27950	36300	19600	27950	27981.06	3.87	120	29016	28482	28116	27582	27216	28300	27400	734	8350	5000	21240	50	1	14409333	4049	9.76	0.56	12	0.01	2879.00	49924.00	29750	20231205	-5.55	21600	20240404	30.09	29400	-4.42	20240930	21600	30.09	20240404	29750	-5.55	20231205	21600	30.09	20240404	0.47	N	005090	5000	733 억	557094	N	N	3	N	N
104	20241015	090204	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	27950	0	3	0.00	810550	29	0.18	27950	27950	27950	36300	19600	27950	27950.00	3.87	-4	29016	28482	28116	27582	27216	28300	27400	734	8350	5000	21240	50	1	14409333	4027	9.71	0.56	12	0.00	2879.00	49924.00	29750	20231205	-6.05	21600	20240404	29.40	29400	-4.93	20240930	21600	29.40	20240404	29750	-6.05	20231205	21600	29.40	20240404	0.47	N	005090	5000	733 억	557094	N	N	3	N	N
105	20241014	160202	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	27950	-200	5	-0.71	444037500	15866	132.85	28650	28650	27750	36550	19750	28150	27986.89	3.88	-2629	28650	28400	28200	27950	27750	28300	27850	734	8400	5000	21390	50	1	14409333	4027	9.71	0.56	12	0.11	2879.00	49924.00	29750	20231205	-6.05	21600	20240404	29.40	29400	-4.93	20240930	21600	29.40	20240404	29750	-6.05	20231205	21600	29.40	20240404	0.46	N	005090	5000	733 억	558697	N	N	3	N	N
106	20241014	150202	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	27950	-200	5	-0.71	395079850	14116	118.19	28650	28650	27750	36550	19750	28150	27988.09	3.88	-2270	28650	28400	28200	27950	27750	28300	27850	734	8400	5000	21390	50	1	14409333	4027	9.71	0.56	12	0.10	2879.00	49924.00	29750	20231205	-6.05	21600	20240404	29.40	29400	-4.93	20240930	21600	29.40	20240404	29750	-6.05	20231205	21600	29.40	20240404	0.46	N	005090	5000	733 억	558697	N	N	0	N	N
107	20241014	140202	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	27900	-250	5	-0.89	363485350	12985	108.72	28650	28650	27750	36550	19750	28150	27992.71	3.88	-2014	28650	28400	28200	27950	27750	28300	27850	734	8400	5000	21390	50	1	14409333	4020	9.69	0.56	12	0.09	2879.00	49924.00	29750	20231205	-6.22	21600	20240404	29.17	29400	-5.10	20240930	21600	29.17	20240404	29750	-6.22	20231205	21600	29.17	20240404	0.46	N	005090	5000	733 억	558697	N	N	0	N	N
108	20241014	130202	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	28050	-100	5	-0.36	348619200	12453	104.27	28650	28650	27750	36550	19750	28150	27994.80	3.88	-1901	28650	28400	28200	27950	27750	28300	27850	734	8400	5000	21390	50	1	14409333	4042	9.74	0.56	12	0.09	2879.00	49924.00	29750	20231205	-5.71	21600	20240404	29.86	29400	-4.59	20240930	21600	29.86	20240404	29750	-5.71	20231205	21600	29.86	20240404	0.46	N	005090	5000	733 억	558697	N	N	0	N	N
109	20241014	120202	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	27850	-300	5	-1.07	319901250	11425	95.66	28650	28650	27750	36550	19750	28150	28000.11	3.88	-1400	28650	28400	28200	27950	27750	28300	27850	734	8400	5000	21390	50	1	14409333	4013	9.67	0.56	12	0.08	2879.00	49924.00	29750	20231205	-6.39	21600	20240404	28.94	29400	-5.27	20240930	21600	28.94	20240404	29750	-6.39	20231205	21600	28.94	20240404	0.46	N	005090	5000	733 억	558697	N	N	0	N	N
110	20241014	110202	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	27800	-350	5	-1.24	256394350	9140	76.53	28650	28650	27800	36550	19750	28150	28051.90	3.88	-862	28650	28400	28200	27950	27750	28300	27850	734	8400	5000	21390	50	1	14409333	4006	9.66	0.56	12	0.06	2879.00	49924.00	29750	20231205	-6.55	21600	20240404	28.70	29400	-5.44	20240930	21600	28.70	20240404	29750	-6.55	20231205	21600	28.70	20240404	0.46	N	005090	5000	733 억	558697	N	N	0	N	N
111	20241014	100201	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	28050	-100	5	-0.36	139061200	4948	41.43	28650	28650	28000	36550	19750	28150	28104.53	3.88	837	28650	28400	28200	27950	27750	28300	27850	734	8400	5000	21390	50	1	14409333	4042	9.74	0.56	12	0.03	2879.00	49924.00	29750	20231205	-5.71	21600	20240404	29.86	29400	-4.59	20240930	21600	29.86	20240404	29750	-5.71	20231205	21600	29.86	20240404	0.46	N	005090	5000	733 억	558697	N	N	0	N	N
112	20241014	090203	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	28250	100	2	0.36	9209150	323	2.70	28650	28650	28250	36550	19750	28150	28511.30	3.88	39	28650	28400	28200	27950	27750	28300	27850	734	8400	5000	21390	50	1	14409333	4071	9.81	0.57	12	0.00	2879.00	49924.00	29750	20231205	-5.04	21600	20240404	30.79	29400	-3.91	20240930	21600	30.79	20240404	29750	-5.04	20231205	21600	30.79	20240404	0.46	N	005090	5000	733 억	558697	N	N	0	N	N
113	20241011	160201	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	28150	-150	5	-0.53	335930750	11932	77.79	28400	28450	28000	36750	19850	28300	28153.77	3.89	-2955	29333	28816	28483	27966	27633	28650	27800	734	8450	5000	21500	50	1	14409333	4056	9.78	0.56	12	0.08	2879.00	49924.00	29750	20231205	-5.38	21600	20240404	30.32	29400	-4.25	20240930	21600	30.32	20240404	29750	-5.38	20231205	21600	30.32	20240404	0.47	N	005090	5000	733 억	561028	N	N	0	N	N
114	20241011	150201	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	28150	-150	5	-0.53	319218900	11339	73.92	28400	28450	28000	36750	19850	28300	28152.30	3.89	-2953	29333	28816	28483	27966	27633	28650	27800	734	8450	5000	21500	50	1	14409333	4056	9.78	0.56	12	0.08	2879.00	49924.00	29750	20231205	-5.38	21600	20240404	30.32	29400	-4.25	20240930	21600	30.32	20240404	29750	-5.38	20231205	21600	30.32	20240404	0.47	N	005090	5000	733 억	561028	N	N	0	N	N
115	20241011	140202	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	28100	-200	5	-0.71	256272300	9104	59.35	28400	28450	28000	36750	19850	28300	28149.42	3.89	-2175	29333	28816	28483	27966	27633	28650	27800	734	8450	5000	21500	50	1	14409333	4049	9.76	0.56	12	0.06	2879.00	49924.00	29750	20231205	-5.55	21600	20240404	30.09	29400	-4.42	20240930	21600	30.09	20240404	29750	-5.55	20231205	21600	30.09	20240404	0.47	N	005090	5000	733 억	561028	N	N	0	N	N
116	20241011	130202	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	28150	-150	5	-0.53	228540500	8120	52.94	28400	28450	28000	36750	19850	28300	28145.38	3.89	-2047	29333	28816	28483	27966	27633	28650	27800	734	8450	5000	21500	50	1	14409333	4056	9.78	0.56	12	0.06	2879.00	49924.00	29750	20231205	-5.38	21600	20240404	30.32	29400	-4.25	20240930	21600	30.32	20240404	29750	-5.38	20231205	21600	30.32	20240404	0.47	N	005090	5000	733 억	561028	N	N	0	N	N
117	20241011	120202	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	28100	-200	5	-0.71	206808450	7348	47.90	28400	28450	28000	36750	19850	28300	28144.86	3.89	-2029	29333	28816	28483	27966	27633	28650	27800	734	8450	5000	21500	50	1	14409333	4049	9.76	0.56	12	0.05	2879.00	49924.00	29750	20231205	-5.55	21600	20240404	30.09	29400	-4.42	20240930	21600	30.09	20240404	29750	-5.55	20231205	21600	30.09	20240404	0.47	N	005090	5000	733 억	561028	N	N	0	N	N
118	20241011	110202	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	28150	-150	5	-0.53	170809900	6070	39.57	28400	28450	28000	36750	19850	28300	28140.02	3.89	-1761	29333	28816	28483	27966	27633	28650	27800	734	8450	5000	21500	50	1	14409333	4056	9.78	0.56	12	0.04	2879.00	49924.00	29750	20231205	-5.38	21600	20240404	30.32	29400	-4.25	20240930	21600	30.32	20240404	29750	-5.38	20231205	21600	30.32	20240404	0.47	N	005090	5000	733 억	561028	N	N	0	N	N
119	20241011	100207	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	28150	-150	5	-0.53	140056650	4977	32.45	28400	28450	28000	36750	19850	28300	28140.78	3.89	-1313	29333	28816	28483	27966	27633	28650	27800	734	8450	5000	21500	50	1	14409333	4056	9.78	0.56	12	0.03	2879.00	49924.00	29750	20231205	-5.38	21600	20240404	30.32	29400	-4.25	20240930	21600	30.32	20240404	29750	-5.38	20231205	21600	30.32	20240404	0.47	N	005090	5000	733 억	561028	N	N	0	N	N
120	20241011	090202	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	28250	-50	5	-0.18	9358650	331	2.16	28400	28450	28200	36750	19850	28300	28273.87	3.89	-35	29333	28816	28483	27966	27633	28650	27800	734	8450	5000	21500	50	1	14409333	4071	9.81	0.57	12	0.00	2879.00	49924.00	29750	20231205	-5.04	21600	20240404	30.79	29400	-3.91	20240930	21600	30.79	20240404	29750	-5.04	20231205	21600	30.79	20240404	0.47	N	005090	5000	733 억	561028	N	N	0	N	N
121	20241010	160204	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	28300	-250	5	-0.88	434864700	15315	79.25	29000	29000	28150	37100	20000	28550	28394.93	3.93	-3599	29083	28816	28633	28366	28183	28725	28275	734	8550	5000	21690	50	1	14409333	4078	9.83	0.57	12	0.11	2879.00	49924.00	29750	20231205	-4.87	21600	20240404	31.02	29400	-3.74	20240930	21600	31.02	20240404	29750	-4.87	20231205	21600	31.02	20240404	0.45	N	005090	5000	733 억	566614	N	N	1	N	N
122	20241010	150207	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	28250	-300	5	-1.05	392016150	13797	71.39	29000	29000	28200	37100	20000	28550	28413.14	3.93	-2958	29083	28816	28633	28366	28183	28725	28275	734	8550	5000	21690	50	1	14409333	4071	9.81	0.57	12	0.10	2879.00	49924.00	29750	20231205	-5.04	21600	20240404	30.79	29400	-3.91	20240930	21600	30.79	20240404	29750	-5.04	20231205	21600	30.79	20240404	0.45	N	005090	5000	733 억	566614	N	N	1	N	N
123	20241010	140205	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	28400	-150	5	-0.53	312248400	10976	56.79	29000	29000	28250	37100	20000	28550	28448.29	3.93	-1907	29083	28816	28633	28366	28183	28725	28275	734	8550	5000	21690	50	1	14409333	4092	9.86	0.57	12	0.08	2879.00	49924.00	29750	20231205	-4.54	21600	20240404	31.48	29400	-3.40	20240930	21600	31.48	20240404	29750	-4.54	20231205	21600	31.48	20240404	0.45	N	005090	5000	733 억	566614	N	N	1	N	N
124	20241010	130205	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	28300	-250	5	-0.88	274384550	9641	49.89	29000	29000	28250	37100	20000	28550	28460.18	3.93	-1932	29083	28816	28633	28366	28183	28725	28275	734	8550	5000	21690	50	1	14409333	4078	9.83	0.57	12	0.07	2879.00	49924.00	29750	20231205	-4.87	21600	20240404	31.02	29400	-3.74	20240930	21600	31.02	20240404	29750	-4.87	20231205	21600	31.02	20240404	0.45	N	005090	5000	733 억	566614	N	N	1	N	N
125	20241010	120205	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	28500	-50	5	-0.18	212493100	7464	38.62	29000	29000	28250	37100	20000	28550	28469.06	3.93	-1334	29083	28816	28633	28366	28183	28725	28275	734	8550	5000	21690	50	1	14409333	4107	9.90	0.57	12	0.05	2879.00	49924.00	29750	20231205	-4.20	21600	20240404	31.94	29400	-3.06	20240930	21600	31.94	20240404	29750	-4.20	20231205	21600	31.94	20240404	0.45	N	005090	5000	733 억	566614	N	N	1	N	N
126	20241010	110204	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	28400	-150	5	-0.53	186177450	6540	33.84	29000	29000	28250	37100	20000	28550	28467.50	3.93	-1255	29083	28816	28633	28366	28183	28725	28275	734	8550	5000	21690	50	1	14409333	4092	9.86	0.57	12	0.05	2879.00	49924.00	29750	20231205	-4.54	21600	20240404	31.48	29400	-3.40	20240930	21600	31.48	20240404	29750	-4.54	20231205	21600	31.48	20240404	0.45	N	005090	5000	733 억	566614	N	N	1	N	N
127	20241010	100205	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	28450	-100	5	-0.35	125733150	4407	22.80	29000	29000	28400	37100	20000	28550	28530.33	3.93	-1295	29083	28816	28633	28366	28183	28725	28275	734	8550	5000	21690	50	1	14409333	4099	9.88	0.57	12	0.03	2879.00	49924.00	29750	20231205	-4.37	21600	20240404	31.71	29400	-3.23	20240930	21600	31.71	20240404	29750	-4.37	20231205	21600	31.71	20240404	0.45	N	005090	5000	733 억	566614	N	N	1	N	N
128	20241010	090204	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	28950	400	2	1.40	4462500	154	0.80	29000	29000	28950	37100	20000	28550	28977.27	3.93	0	29083	28816	28633	28366	28183	28725	28275	734	8550	5000	21690	50	1	14409333	4172	10.06	0.58	12	0.00	2879.00	49924.00	29750	20231205	-2.69	21600	20240404	34.03	29400	-1.53	20240930	21600	34.03	20240404	29750	-2.69	20231205	21600	34.03	20240404	0.45	N	005090	5000	733 억	566614	N	N	1	N	N
129	20241008	160205	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	28550	-250	5	-0.87	553752450	19295	34.99	28800	28900	28450	37400	20200	28800	28699.29	3.93	1132	29633	29216	28583	28166	27533	29425	28375	734	8600	5000	21880	50	1	14409333	4114	9.92	0.57	12	0.13	2879.00	49924.00	29750	20231205	-4.03	21600	20240404	32.18	29400	-2.89	20240930	21600	32.18	20240404	29750	-4.03	20231205	21600	32.18	20240404	0.45	N	005090	5000	733 억	566002	N	N	1	N	N
130	20241008	150205	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	28550	-250	5	-0.87	516515650	17991	32.63	28800	28900	28450	37400	20200	28800	28709.67	3.93	1305	29633	29216	28583	28166	27533	29425	28375	734	8600	5000	21880	50	1	14409333	4114	9.92	0.57	12	0.12	2879.00	49924.00	29750	20231205	-4.03	21600	20240404	32.18	29400	-2.89	20240930	21600	32.18	20240404	29750	-4.03	20231205	21600	32.18	20240404	0.45	N	005090	5000	733 억	566002	N	N	0	N	N
131	20241008	140205	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	28750	-50	5	-0.17	424786600	14787	26.82	28800	28900	28500	37400	20200	28800	28727.03	3.93	1347	29633	29216	28583	28166	27533	29425	28375	734	8600	5000	21880	50	1	14409333	4143	9.99	0.58	12	0.10	2879.00	49924.00	29750	20231205	-3.36	21600	20240404	33.10	29400	-2.21	20240930	21600	33.10	20240404	29750	-3.36	20231205	21600	33.10	20240404	0.45	N	005090	5000	733 억	566002	N	N	0	N	N
132	20241008	130205	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	28750	-50	5	-0.17	360212800	12543	22.75	28800	28900	28500	37400	20200	28800	28718.23	3.93	1318	29633	29216	28583	28166	27533	29425	28375	734	8600	5000	21880	50	1	14409333	4143	9.99	0.58	12	0.09	2879.00	49924.00	29750	20231205	-3.36	21600	20240404	33.10	29400	-2.21	20240930	21600	33.10	20240404	29750	-3.36	20231205	21600	33.10	20240404	0.45	N	005090	5000	733 억	566002	N	N	0	N	N
133	20241008	120204	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	28850	50	2	0.17	321079300	11184	20.28	28800	28900	28500	37400	20200	28800	28708.81	3.93	925	29633	29216	28583	28166	27533	29425	28375	734	8600	5000	21880	50	1	14409333	4157	10.02	0.58	12	0.08	2879.00	49924.00	29750	20231205	-3.03	21600	20240404	33.56	29400	-1.87	20240930	21600	33.56	20240404	29750	-3.03	20231205	21600	33.56	20240404	0.45	N	005090	5000	733 억	566002	N	N	0	N	N
134	20241008	110204	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	28750	-50	5	-0.17	208628750	7278	13.20	28800	28900	28500	37400	20200	28800	28665.67	3.93	119	29633	29216	28583	28166	27533	29425	28375	734	8600	5000	21880	50	1	14409333	4143	9.99	0.58	12	0.05	2879.00	49924.00	29750	20231205	-3.36	21600	20240404	33.10	29400	-2.21	20240930	21600	33.10	20240404	29750	-3.36	20231205	21600	33.10	20240404	0.45	N	005090	5000	733 억	566002	N	N	0	N	N
135	20241008	100205	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	28900	100	2	0.35	129803700	4533	8.22	28800	28900	28500	37400	20200	28800	28635.27	3.93	383	29633	29216	28583	28166	27533	29425	28375	734	8600	5000	21880	50	1	14409333	4164	10.04	0.58	12	0.03	2879.00	49924.00	29750	20231205	-2.86	21600	20240404	33.80	29400	-1.70	20240930	21600	33.80	20240404	29750	-2.86	20231205	21600	33.80	20240404	0.45	N	005090	5000	733 억	566002	N	N	0	N	N
136	20241008	090204	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	28800	0	3	0.00	1555200	54	0.10	28800	28800	28800	37400	20200	28800	28800.00	3.93	-15	29633	29216	28583	28166	27533	29425	28375	734	8600	5000	21880	50	1	14409333	4150	10.00	0.58	12	0.00	2879.00	49924.00	29750	20231205	-3.19	21600	20240404	33.33	29400	-2.04	20240930	21600	33.33	20240404	29750	-3.19	20231205	21600	33.33	20240404	0.45	N	005090	5000	733 억	566002	N	N	0	N	N
137	20241007	160204	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	28800	850	2	3.04	1577123300	54848	431.36	27950	29000	27950	36300	19600	27950	28754.43	3.73	27136	28483	28216	28033	27766	27583	28125	27675	734	8350	5000	21240	50	1	14409333	4150	10.00	0.58	12	0.38	2879.00	49924.00	29750	20231205	-3.19	21600	20240404	33.33	29400	-2.04	20240930	21600	33.33	20240404	29750	-3.19	20231205	21600	33.33	20240404	0.45	N	005090	5000	733 억	536757	N	N	0	N	N
138	20241007	150204	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	28700	750	2	2.68	1523679500	52988	416.74	27950	29000	27950	36300	19600	27950	28755.18	3.73	26806	28483	28216	28033	27766	27583	28125	27675	734	8350	5000	21240	50	1	14409333	4135	9.97	0.57	12	0.37	2879.00	49924.00	29750	20231205	-3.53	21600	20240404	32.87	29400	-2.38	20240930	21600	32.87	20240404	29750	-3.53	20231205	21600	32.87	20240404	0.45	N	005090	5000	733 억	536757	N	N	0	N	N
139	20241007	140219	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	28750	800	2	2.86	1421312650	49424	388.71	27950	29000	27950	36300	19600	27950	28757.54	3.73	25022	28483	28216	28033	27766	27583	28125	27675	734	8350	5000	21240	50	1	14409333	4143	9.99	0.58	12	0.34	2879.00	49924.00	29750	20231205	-3.36	21600	20240404	33.10	29400	-2.21	20240930	21600	33.10	20240404	29750	-3.36	20231205	21600	33.10	20240404	0.45	N	005090	5000	733 억	536757	N	N	0	N	N
140	20241007	130203	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	28850	900	2	3.22	1252899150	43572	342.68	27950	29000	27950	36300	19600	27950	28754.69	3.73	22171	28483	28216	28033	27766	27583	28125	27675	734	8350	5000	21240	50	1	14409333	4157	10.02	0.58	12	0.30	2879.00	49924.00	29750	20231205	-3.03	21600	20240404	33.56	29400	-1.87	20240930	21600	33.56	20240404	29750	-3.03	20231205	21600	33.56	20240404	0.45	N	005090	5000	733 억	536757	N	N	0	N	N
141	20241007	120214	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	28850	900	2	3.22	1139647450	39651	311.84	27950	29000	27950	36300	19600	27950	28741.96	3.73	19616	28483	28216	28033	27766	27583	28125	27675	734	8350	5000	21240	50	1	14409333	4157	10.02	0.58	12	0.28	2879.00	49924.00	29750	20231205	-3.03	21600	20240404	33.56	29400	-1.87	20240930	21600	33.56	20240404	29750	-3.03	20231205	21600	33.56	20240404	0.45	N	005090	5000	733 억	536757	N	N	0	N	N
142	20241007	110205	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	28800	850	2	3.04	1009341950	35136	276.34	27950	29000	27950	36300	19600	27950	28726.72	3.73	17271	28483	28216	28033	27766	27583	28125	27675	734	8350	5000	21240	50	1	14409333	4150	10.00	0.58	12	0.24	2879.00	49924.00	29750	20231205	-3.19	21600	20240404	33.33	29400	-2.04	20240930	21600	33.33	20240404	29750	-3.19	20231205	21600	33.33	20240404	0.45	N	005090	5000	733 억	536757	N	N	0	N	N
143	20241007	100159	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	28950	1000	2	3.58	774351900	26987	212.25	27950	29000	27950	36300	19600	27950	28693.52	3.73	14681	28483	28216	28033	27766	27583	28125	27675	734	8350	5000	21240	50	1	14409333	4172	10.06	0.58	12	0.19	2879.00	49924.00	29750	20231205	-2.69	21600	20240404	34.03	29400	-1.53	20240930	21600	34.03	20240404	29750	-2.69	20231205	21600	34.03	20240404	0.45	N	005090	5000	733 억	536757	N	N	0	N	N
144	20241007	090156	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	28200	250	2	0.89	7807050	279	2.19	27950	28200	27950	36300	19600	27950	27982.26	3.73	146	28483	28216	28033	27766	27583	28125	27675	734	8350	5000	21240	50	1	14409333	4063	9.80	0.56	12	0.00	2879.00	49924.00	29750	20231205	-5.21	21600	20240404	30.56	29400	-4.08	20240930	21600	30.56	20240404	29750	-5.21	20231205	21600	30.56	20240404	0.45	N	005090	5000	733 억	536757	N	N	0	N	N
145	20241004	160156	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	27950	-250	5	-0.89	355298750	12690	54.77	28050	28300	27850	36650	19750	28200	27998.56	3.77	-5132	28800	28500	27950	27650	27100	28650	27800	734	8450	5000	21430	50	1	14409333	4027	9.71	0.56	12	0.09	2879.00	49924.00	29750	20231205	-6.05	21600	20240404	29.40	29400	-4.93	20240930	21600	29.40	20240404	29750	-6.05	20231205	21600	29.40	20240404	0.45	N	005090	5000	733 억	542722	N	N	0	N	N
146	20241004	150157	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	27950	-250	5	-0.89	319305900	11400	49.21	28050	28300	27850	36650	19750	28200	28009.29	3.77	-4770	28800	28500	27950	27650	27100	28650	27800	734	8450	5000	21430	50	1	14409333	4027	9.71	0.56	12	0.08	2879.00	49924.00	29750	20231205	-6.05	21600	20240404	29.40	29400	-4.93	20240930	21600	29.40	20240404	29750	-6.05	20231205	21600	29.40	20240404	0.45	N	005090	5000	733 억	542722	N	N	0	N	N
147	20241004	140157	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	27900	-300	5	-1.06	273619050	9762	42.14	28050	28300	27850	36650	19750	28200	28029.00	3.77	-3894	28800	28500	27950	27650	27100	28650	27800	734	8450	5000	21430	50	1	14409333	4020	9.69	0.56	12	0.07	2879.00	49924.00	29750	20231205	-6.22	21600	20240404	29.17	29400	-5.10	20240930	21600	29.17	20240404	29750	-6.22	20231205	21600	29.17	20240404	0.45	N	005090	5000	733 억	542722	N	N	0	N	N
148	20241004	130157	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	28050	-150	5	-0.53	199854750	7120	30.73	28050	28300	27900	36650	19750	28200	28069.49	3.77	-2425	28800	28500	27950	27650	27100	28650	27800	734	8450	5000	21430	50	1	14409333	4042	9.74	0.56	12	0.05	2879.00	49924.00	29750	20231205	-5.71	21600	20240404	29.86	29400	-4.59	20240930	21600	29.86	20240404	29750	-5.71	20231205	21600	29.86	20240404	0.45	N	005090	5000	733 억	542722	N	N	0	N	N
149	20241004	120157	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	28000	-200	5	-0.71	185380200	6603	28.50	28050	28300	27900	36650	19750	28200	28075.15	3.77	-2314	28800	28500	27950	27650	27100	28650	27800	734	8450	5000	21430	50	1	14409333	4035	9.73	0.56	12	0.05	2879.00	49924.00	29750	20231205	-5.88	21600	20240404	29.63	29400	-4.76	20240930	21600	29.63	20240404	29750	-5.88	20231205	21600	29.63	20240404	0.45	N	005090	5000	733 억	542722	N	N	0	N	N
150	20241004	110157	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	28200	0	3	0.00	101415550	3606	15.56	28050	28300	28000	36650	19750	28200	28124.11	3.77	-1181	28800	28500	27950	27650	27100	28650	27800	734	8450	5000	21430	50	1	14409333	4063	9.80	0.56	12	0.03	2879.00	49924.00	29750	20231205	-5.21	21600	20240404	30.56	29400	-4.08	20240930	21600	30.56	20240404	29750	-5.21	20231205	21600	30.56	20240404	0.45	N	005090	5000	733 억	542722	N	N	0	N	N
151	20241004	100156	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	28150	-50	5	-0.18	62573450	2225	9.60	28050	28300	28000	36650	19750	28200	28122.90	3.77	-805	28800	28500	27950	27650	27100	28650	27800	734	8450	5000	21430	50	1	14409333	4056	9.78	0.56	12	0.02	2879.00	49924.00	29750	20231205	-5.38	21600	20240404	30.32	29400	-4.25	20240930	21600	30.32	20240404	29750	-5.38	20231205	21600	30.32	20240404	0.45	N	005090	5000	733 억	542722	N	N	0	N	N
152	20241004	090155	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	28050	-150	5	-0.53	10087500	358	1.55	28050	28250	28050	36650	19750	28200	28177.37	3.77	-255	28800	28500	27950	27650	27100	28650	27800	734	8450	5000	21430	50	1	14409333	4042	9.74	0.56	12	0.00	2879.00	49924.00	29750	20231205	-5.71	21600	20240404	29.86	29400	-4.59	20240930	21600	29.86	20240404	29750	-5.71	20231205	21600	29.86	20240404	0.45	N	005090	5000	733 억	542722	N	N	0	N	N
153	20241002	160155	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	28200	200	2	0.71	648036950	23163	64.07	28000	28250	27400	36400	19600	28000	27977.18	3.82	-9092	30100	29050	28350	27300	26600	28700	26950	734	8400	5000	21280	50	1	14409333	4063	9.80	0.56	12	0.16	2879.00	49924.00	29750	20231205	-5.21	21600	20240404	30.56	29400	-4.08	20240930	21600	30.56	20240404	29750	-5.21	20231205	21600	30.56	20240404	0.45	N	005090	5000	733 억	551012	N	N	477	N	N
154	20241002	150157	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	28000	0	3	0.00	604426850	21609	59.77	28000	28250	27400	36400	19600	28000	27971.07	3.82	-8315	30100	29050	28350	27300	26600	28700	26950	734	8400	5000	21280	50	1	14409333	4035	9.73	0.56	12	0.15	2879.00	49924.00	29750	20231205	-5.88	21600	20240404	29.63	29400	-4.76	20240930	21600	29.63	20240404	29750	-5.88	20231205	21600	29.63	20240404	0.45	N	005090	5000	733 억	551012	N	N	477	N	N
155	20241002	140157	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	28200	200	2	0.71	503149250	18005	49.80	28000	28250	27400	36400	19600	28000	27944.97	3.82	-6077	30100	29050	28350	27300	26600	28700	26950	734	8400	5000	21280	50	1	14409333	4063	9.80	0.56	12	0.12	2879.00	49924.00	29750	20231205	-5.21	21600	20240404	30.56	29400	-4.08	20240930	21600	30.56	20240404	29750	-5.21	20231205	21600	30.56	20240404	0.45	N	005090	5000	733 억	551012	N	N	477	N	N
156	20241002	130156	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	28250	250	2	0.89	419067850	15018	41.54	28000	28250	27400	36400	19600	28000	27904.37	3.82	-4070	30100	29050	28350	27300	26600	28700	26950	734	8400	5000	21280	50	1	14409333	4071	9.81	0.57	12	0.10	2879.00	49924.00	29750	20231205	-5.04	21600	20240404	30.79	29400	-3.91	20240930	21600	30.79	20240404	29750	-5.04	20231205	21600	30.79	20240404	0.45	N	005090	5000	733 억	551012	N	N	477	N	N
157	20241002	120155	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	28100	100	2	0.36	356220750	12787	35.37	28000	28200	27400	36400	19600	28000	27858.04	3.82	-3161	30100	29050	28350	27300	26600	28700	26950	734	8400	5000	21280	50	1	14409333	4049	9.76	0.56	12	0.09	2879.00	49924.00	29750	20231205	-5.55	21600	20240404	30.09	29400	-4.42	20240930	21600	30.09	20240404	29750	-5.55	20231205	21600	30.09	20240404	0.45	N	005090	5000	733 억	551012	N	N	477	N	N
158	20241002	110154	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	28050	50	2	0.18	278974550	10040	27.77	28000	28150	27400	36400	19600	28000	27786.31	3.82	-1950	30100	29050	28350	27300	26600	28700	26950	734	8400	5000	21280	50	1	14409333	4042	9.74	0.56	12	0.07	2879.00	49924.00	29750	20231205	-5.71	21600	20240404	29.86	29400	-4.59	20240930	21600	29.86	20240404	29750	-5.71	20231205	21600	29.86	20240404	0.45	N	005090	5000	733 억	551012	N	N	477	N	N
159	20241002	100155	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	27900	-100	5	-0.36	177472350	6414	17.74	28000	28000	27400	36400	19600	28000	27669.53	3.82	-814	30100	29050	28350	27300	26600	28700	26950	734	8400	5000	21280	50	1	14409333	4020	9.69	0.56	12	0.04	2879.00	49924.00	29750	20231205	-6.22	21600	20240404	29.17	29400	-5.10	20240930	21600	29.17	20240404	29750	-6.22	20231205	21600	29.17	20240404	0.45	N	005090	5000	733 억	551012	N	N	477	N	N
160	20241002	090154	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	27850	-150	5	-0.54	6033600	216	0.60	28000	28000	27750	36400	19600	28000	27933.33	3.82	44	30100	29050	28350	27300	26600	28700	26950	734	8400	5000	21280	50	1	14409333	4013	9.67	0.56	12	0.00	2879.00	49924.00	29750	20231205	-6.39	21600	20240404	28.94	29400	-5.27	20240930	21600	28.94	20240404	29750	-6.39	20231205	21600	28.94	20240404	0.45	N	005090	5000	733 억	551012	N	N	477	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History