KissMeData/017390/price/prices-20240801.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

75 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	20240830	160323	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	54200	0	3	0.00	77227500	1428	69.59	54000	54300	54000	70400	38000	54200	54080.88	1.99	-383	54666	54432	54166	53932	53666	54550	54050	350	16200	5000	39020	100	1	5000000	2710	13.45	0.24	12	0.03	4029.00	221474.00	70000	20230830	-22.57	51400	20240805	5.45	64500	-15.97	20240104	51400	5.45	20240805	70000	-22.57	20230830	51400	5.45	20240805	0.01	N	017390	5000	350 억	99602	N	N	0	N	N
3	20240830	150325	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	54200	0	3	0.00	71862400	1329	64.77	54000	54300	54000	70400	38000	54200	54072.54	1.99	-382	54666	54432	54166	53932	53666	54550	54050	350	16200	5000	39020	100	1	5000000	2710	13.45	0.24	12	0.03	4029.00	221474.00	70000	20230830	-22.57	51400	20240805	5.45	64500	-15.97	20240104	51400	5.45	20240805	70000	-22.57	20230830	51400	5.45	20240805	0.01	N	017390	5000	350 억	99602	N	N	0	N	N
4	20240830	140325	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	54200	0	3	0.00	63745300	1179	57.46	54000	54300	54000	70400	38000	54200	54067.26	1.99	-385	54666	54432	54166	53932	53666	54550	54050	350	16200	5000	39020	100	1	5000000	2710	13.45	0.24	12	0.02	4029.00	221474.00	70000	20230830	-22.57	51400	20240805	5.45	64500	-15.97	20240104	51400	5.45	20240805	70000	-22.57	20230830	51400	5.45	20240805	0.01	N	017390	5000	350 억	99602	N	N	0	N	N
5	20240830	130323	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	54100	-100	5	-0.18	60823800	1125	54.82	54000	54300	54000	70400	38000	54200	54065.60	1.99	-344	54666	54432	54166	53932	53666	54550	54050	350	16200	5000	39020	100	1	5000000	2705	13.43	0.24	12	0.02	4029.00	221474.00	70000	20230830	-22.71	51400	20240805	5.25	64500	-16.12	20240104	51400	5.25	20240805	70000	-22.71	20230830	51400	5.25	20240805	0.01	N	017390	5000	350 억	99602	N	N	0	N	N
6	20240830	120325	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	54200	0	3	0.00	31306400	579	28.22	54000	54300	54000	70400	38000	54200	54069.78	1.99	-70	54666	54432	54166	53932	53666	54550	54050	350	16200	5000	39020	100	1	5000000	2710	13.45	0.24	12	0.01	4029.00	221474.00	70000	20230830	-22.57	51400	20240805	5.45	64500	-15.97	20240104	51400	5.45	20240805	70000	-22.57	20230830	51400	5.45	20240805	0.01	N	017390	5000	350 억	99602	N	N	0	N	N
7	20240830	110326	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	54200	0	3	0.00	16075100	297	14.47	54000	54300	54000	70400	38000	54200	54124.92	1.99	-70	54666	54432	54166	53932	53666	54550	54050	350	16200	5000	39020	100	1	5000000	2710	13.45	0.24	12	0.01	4029.00	221474.00	70000	20230830	-22.57	51400	20240805	5.45	64500	-15.97	20240104	51400	5.45	20240805	70000	-22.57	20230830	51400	5.45	20240805	0.01	N	017390	5000	350 억	99602	N	N	0	N	N
8	20240830	100327	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	54200	0	3	0.00	5955000	110	5.36	54000	54300	54000	70400	38000	54200	54136.36	1.99	-59	54666	54432	54166	53932	53666	54550	54050	350	16200	5000	39020	100	1	5000000	2710	13.45	0.24	12	0.00	4029.00	221474.00	70000	20230830	-22.57	51400	20240805	5.45	64500	-15.97	20240104	51400	5.45	20240805	70000	-22.57	20230830	51400	5.45	20240805	0.01	N	017390	5000	350 억	99602	N	N	0	N	N
9	20240830	090326	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	54000	-200	5	-0.37	810000	15	0.73	54000	54000	54000	70400	38000	54200	54000.00	1.99	0	54666	54432	54166	53932	53666	54550	54050	350	16200	5000	39020	100	1	5000000	2700	13.40	0.24	12	0.00	4029.00	221474.00	70000	20230830	-22.86	51400	20240805	5.06	64500	-16.28	20240104	51400	5.06	20240805	70000	-22.86	20230830	51400	5.06	20240805	0.01	N	017390	5000	350 억	99602	N	N	0	N	N
10	20240829	160326	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	54200	0	3	0.00	110826200	2050	50.33	54100	54400	53900	70400	38000	54200	54061.36	2.00	-631	54733	54466	54233	53966	53733	54350	53850	350	16200	5000	39020	100	1	5000000	2710	13.45	0.24	12	0.04	4029.00	221474.00	70000	20230830	-22.57	51400	20240805	5.45	64500	-15.97	20240104	51400	5.45	20240805	70000	-22.57	20230830	51400	5.45	20240805	0.01	N	017390	5000	350 억	100230	N	N	3	N	N
11	20240829	150328	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	54200	0	3	0.00	106003300	1961	48.15	54100	54400	53900	70400	38000	54200	54055.66	2.00	-595	54733	54466	54233	53966	53733	54350	53850	350	16200	5000	39020	100	1	5000000	2710	13.45	0.24	12	0.04	4029.00	221474.00	70000	20230830	-22.57	51400	20240805	5.45	64500	-15.97	20240104	51400	5.45	20240805	70000	-22.57	20230830	51400	5.45	20240805	0.01	N	017390	5000	350 억	100230	N	N	3	N	N
12	20240829	140330	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	54100	-100	5	-0.18	100699200	1863	45.74	54100	54400	53900	70400	38000	54200	54052.09	2.00	-558	54733	54466	54233	53966	53733	54350	53850	350	16200	5000	39020	100	1	5000000	2705	13.43	0.24	12	0.04	4029.00	221474.00	70000	20230830	-22.71	51400	20240805	5.25	64500	-16.12	20240104	51400	5.25	20240805	70000	-22.71	20230830	51400	5.25	20240805	0.01	N	017390	5000	350 억	100230	N	N	3	N	N
13	20240829	130329	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	54100	-100	5	-0.18	96696200	1789	43.92	54100	54400	53900	70400	38000	54200	54050.34	2.00	-558	54733	54466	54233	53966	53733	54350	53850	350	16200	5000	39020	100	1	5000000	2705	13.43	0.24	12	0.04	4029.00	221474.00	70000	20230830	-22.71	51400	20240805	5.25	64500	-16.12	20240104	51400	5.25	20240805	70000	-22.71	20230830	51400	5.25	20240805	0.01	N	017390	5000	350 억	100230	N	N	3	N	N
14	20240829	120327	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	54300	100	2	0.18	90680800	1678	41.20	54100	54400	53900	70400	38000	54200	54040.91	2.00	-496	54733	54466	54233	53966	53733	54350	53850	350	16200	5000	39020	100	1	5000000	2715	13.48	0.25	12	0.03	4029.00	221474.00	70000	20230830	-22.43	51400	20240805	5.64	64500	-15.81	20240104	51400	5.64	20240805	70000	-22.43	20230830	51400	5.64	20240805	0.01	N	017390	5000	350 억	100230	N	N	3	N	N
15	20240829	110331	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	54200	0	3	0.00	83967200	1554	38.15	54100	54400	53900	70400	38000	54200	54032.84	2.00	-496	54733	54466	54233	53966	53733	54350	53850	350	16200	5000	39020	100	1	5000000	2710	13.45	0.24	12	0.03	4029.00	221474.00	70000	20230830	-22.57	51400	20240805	5.45	64500	-15.97	20240104	51400	5.45	20240805	70000	-22.57	20230830	51400	5.45	20240805	0.01	N	017390	5000	350 억	100230	N	N	3	N	N
16	20240829	100328	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	54200	0	3	0.00	44076600	816	20.03	54100	54400	53900	70400	38000	54200	54015.21	2.00	-283	54733	54466	54233	53966	53733	54350	53850	350	16200	5000	39020	100	1	5000000	2710	13.45	0.24	12	0.02	4029.00	221474.00	70000	20230830	-22.57	51400	20240805	5.45	64500	-15.97	20240104	51400	5.45	20240805	70000	-22.57	20230830	51400	5.45	20240805	0.01	N	017390	5000	350 억	100230	N	N	3	N	N
17	20240829	090330	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	53900	-300	5	-0.55	17482000	324	7.95	54100	54100	53900	70400	38000	54200	53956.04	2.00	-199	54733	54466	54233	53966	53733	54350	53850	350	16200	5000	39020	100	1	5000000	2695	13.38	0.24	12	0.01	4029.00	221474.00	70000	20230830	-23.00	51400	20240805	4.86	64500	-16.43	20240104	51400	4.86	20240805	70000	-23.00	20230830	51400	4.86	20240805	0.01	N	017390	5000	350 억	100230	N	N	3	N	N
18	20240828	160319	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	54200	0	3	0.00	220416300	4065	155.27	54300	54500	54000	70400	38000	54200	54222.95	2.03	-1129	55200	54700	54400	53900	53600	54550	53750	350	16200	5000	39020	100	1	5000000	2710	13.45	0.24	12	0.08	4029.00	221474.00	70000	20230830	-22.57	51400	20240805	5.45	64500	-15.97	20240104	51400	5.45	20240805	70000	-22.57	20230830	51400	5.45	20240805	0.01	N	017390	5000	350 억	101408	N	N	3	N	N
19	20240828	150321	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	54100	-100	5	-0.18	200515200	3697	141.21	54300	54500	54000	70400	38000	54200	54237.27	2.03	-1111	55200	54700	54400	53900	53600	54550	53750	350	16200	5000	39020	100	1	5000000	2705	13.43	0.24	12	0.07	4029.00	221474.00	70000	20230830	-22.71	51400	20240805	5.25	64500	-16.12	20240104	51400	5.25	20240805	70000	-22.71	20230830	51400	5.25	20240805	0.01	N	017390	5000	350 억	101408	N	N	9	N	N
20	20240828	140322	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	54100	-100	5	-0.18	166245300	3063	117.00	54300	54500	54000	70400	38000	54200	54275.32	2.03	-816	55200	54700	54400	53900	53600	54550	53750	350	16200	5000	39020	100	1	5000000	2705	13.43	0.24	12	0.06	4029.00	221474.00	70000	20230830	-22.71	51400	20240805	5.25	64500	-16.12	20240104	51400	5.25	20240805	70000	-22.71	20230830	51400	5.25	20240805	0.01	N	017390	5000	350 억	101408	N	N	9	N	N
21	20240828	130322	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	54300	100	2	0.18	150608000	2774	105.96	54300	54500	54000	70400	38000	54200	54292.72	2.03	-792	55200	54700	54400	53900	53600	54550	53750	350	16200	5000	39020	100	1	5000000	2715	13.48	0.25	12	0.06	4029.00	221474.00	70000	20230830	-22.43	51400	20240805	5.64	64500	-15.81	20240104	51400	5.64	20240805	70000	-22.43	20230830	51400	5.64	20240805	0.01	N	017390	5000	350 억	101408	N	N	9	N	N
22	20240828	120321	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	54200	0	3	0.00	129378100	2382	90.99	54300	54500	54100	70400	38000	54200	54314.90	2.03	-673	55200	54700	54400	53900	53600	54550	53750	350	16200	5000	39020	100	1	5000000	2710	13.45	0.24	12	0.05	4029.00	221474.00	70000	20230830	-22.57	51400	20240805	5.45	64500	-15.97	20240104	51400	5.45	20240805	70000	-22.57	20230830	51400	5.45	20240805	0.01	N	017390	5000	350 억	101408	N	N	9	N	N
23	20240828	110322	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	54300	100	2	0.18	99798200	1837	70.17	54300	54500	54100	70400	38000	54200	54326.73	2.03	-533	55200	54700	54400	53900	53600	54550	53750	350	16200	5000	39020	100	1	5000000	2715	13.48	0.25	12	0.04	4029.00	221474.00	70000	20230830	-22.43	51400	20240805	5.64	64500	-15.81	20240104	51400	5.64	20240805	70000	-22.43	20230830	51400	5.64	20240805	0.01	N	017390	5000	350 억	101408	N	N	9	N	N
24	20240828	100330	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	54400	200	2	0.37	69933900	1286	49.12	54300	54500	54200	70400	38000	54200	54380.95	2.03	-164	55200	54700	54400	53900	53600	54550	53750	350	16200	5000	39020	100	1	5000000	2720	13.50	0.25	12	0.03	4029.00	221474.00	70000	20230830	-22.29	51400	20240805	5.84	64500	-15.66	20240104	51400	5.84	20240805	70000	-22.29	20230830	51400	5.84	20240805	0.01	N	017390	5000	350 억	101408	N	N	9	N	N
25	20240828	090326	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	54300	100	2	0.18	1194600	22	0.84	54300	54300	54300	70400	38000	54200	54300.00	2.03	-3	55200	54700	54400	53900	53600	54550	53750	350	16200	5000	39020	100	1	5000000	2715	13.48	0.25	12	0.00	4029.00	221474.00	70000	20230830	-22.43	51400	20240805	5.64	64500	-15.81	20240104	51400	5.64	20240805	70000	-22.43	20230830	51400	5.64	20240805	0.01	N	017390	5000	350 억	101408	N	N	9	N	N
26	20240827	160321	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	54200	0	3	0.00	139679600	2573	39.94	54300	54900	54100	70400	38000	54200	54286.67	2.03	-428	55200	54700	54400	53900	53600	54550	53750	350	16200	5000	39020	100	1	5000000	2710	13.45	0.24	12	0.05	4029.00	221474.00	70000	20230830	-22.57	51400	20240805	5.45	64500	-15.97	20240104	51400	5.45	20240805	70000	-22.57	20230830	51400	5.45	20240805	0.01	N	017390	5000	350 억	101724	N	N	9	N	N
27	20240827	150321	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	54400	200	2	0.37	119241800	2196	34.09	54300	54900	54100	70400	38000	54200	54299.54	2.03	-364	55200	54700	54400	53900	53600	54550	53750	350	16200	5000	39020	100	1	5000000	2720	13.50	0.25	12	0.04	4029.00	221474.00	70000	20230830	-22.29	51400	20240805	5.84	64500	-15.66	20240104	51400	5.84	20240805	70000	-22.29	20230830	51400	5.84	20240805	0.01	N	017390	5000	350 억	101724	N	N	0	N	N
28	20240827	140321	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	54500	300	2	0.55	92081200	1696	26.33	54300	54900	54100	70400	38000	54200	54293.16	2.03	-175	55200	54700	54400	53900	53600	54550	53750	350	16200	5000	39020	100	1	5000000	2725	13.53	0.25	12	0.03	4029.00	221474.00	70000	20230830	-22.14	51400	20240805	6.03	64500	-15.50	20240104	51400	6.03	20240805	70000	-22.14	20230830	51400	6.03	20240805	0.01	N	017390	5000	350 억	101724	N	N	0	N	N
29	20240827	130322	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	54600	400	2	0.74	85652000	1578	24.50	54300	54900	54100	70400	38000	54200	54278.83	2.03	-116	55200	54700	54400	53900	53600	54550	53750	350	16200	5000	39020	100	1	5000000	2730	13.55	0.25	12	0.03	4029.00	221474.00	70000	20230830	-22.00	51400	20240805	6.23	64500	-15.35	20240104	51400	6.23	20240805	70000	-22.00	20230830	51400	6.23	20240805	0.01	N	017390	5000	350 억	101724	N	N	0	N	N
30	20240827	120323	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	54300	100	2	0.18	58472800	1079	16.75	54300	54400	54100	70400	38000	54200	54191.66	2.03	-62	55200	54700	54400	53900	53600	54550	53750	350	16200	5000	39020	100	1	5000000	2715	13.48	0.25	12	0.02	4029.00	221474.00	70000	20230830	-22.43	51400	20240805	5.64	64500	-15.81	20240104	51400	5.64	20240805	70000	-22.43	20230830	51400	5.64	20240805	0.01	N	017390	5000	350 억	101724	N	N	0	N	N
31	20240827	110324	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	54200	0	3	0.00	51204900	945	14.67	54300	54400	54100	70400	38000	54200	54185.08	2.03	-58	55200	54700	54400	53900	53600	54550	53750	350	16200	5000	39020	100	1	5000000	2710	13.45	0.24	12	0.02	4029.00	221474.00	70000	20230830	-22.57	51400	20240805	5.45	64500	-15.97	20240104	51400	5.45	20240805	70000	-22.57	20230830	51400	5.45	20240805	0.01	N	017390	5000	350 억	101724	N	N	0	N	N
32	20240827	100321	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	54200	0	3	0.00	42206500	779	12.09	54300	54400	54100	70400	38000	54200	54180.36	2.03	-86	55200	54700	54400	53900	53600	54550	53750	350	16200	5000	39020	100	1	5000000	2710	13.45	0.24	12	0.02	4029.00	221474.00	70000	20230830	-22.57	51400	20240805	5.45	64500	-15.97	20240104	51400	5.45	20240805	70000	-22.57	20230830	51400	5.45	20240805	0.01	N	017390	5000	350 억	101724	N	N	0	N	N
33	20240827	090320	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	54400	200	2	0.37	9655400	178	2.76	54300	54400	54200	70400	38000	54200	54243.82	2.03	-1	55200	54700	54400	53900	53600	54550	53750	350	16200	5000	39020	100	1	5000000	2720	13.50	0.25	12	0.00	4029.00	221474.00	70000	20230830	-22.29	51400	20240805	5.84	64500	-15.66	20240104	51400	5.84	20240805	70000	-22.29	20230830	51400	5.84	20240805	0.01	N	017390	5000	350 억	101724	N	N	0	N	N
34	20240826	160318	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	54200	-400	5	-0.73	348330700	6392	154.58	54700	54900	54100	70900	38300	54600	54494.84	2.05	-830	54866	54732	54466	54332	54066	54800	54400	350	16300	5000	39310	100	1	5000000	2710	13.45	0.24	12	0.13	4029.00	221474.00	70000	20230830	-22.57	51400	20240805	5.45	64500	-15.97	20240104	51400	5.45	20240805	70000	-22.57	20230830	51400	5.45	20240805	0.01	N	017390	5000	350 억	102428	N	N	0	N	N
35	20240826	150320	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	54300	-300	5	-0.55	254064500	4652	112.50	54700	54900	54200	70900	38300	54600	54614.04	2.05	-733	54866	54732	54466	54332	54066	54800	54400	350	16300	5000	39310	100	1	5000000	2715	13.48	0.25	12	0.09	4029.00	221474.00	70000	20230830	-22.43	51400	20240805	5.64	64500	-15.81	20240104	51400	5.64	20240805	70000	-22.43	20230830	51400	5.64	20240805	0.01	N	017390	5000	350 억	102428	N	N	0	N	N
36	20240826	140321	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	54800	200	2	0.37	132443000	2419	58.50	54700	54900	54400	70900	38300	54600	54751.14	2.05	-708	54866	54732	54466	54332	54066	54800	54400	350	16300	5000	39310	100	1	5000000	2740	13.60	0.25	12	0.05	4029.00	221474.00	70000	20230830	-21.71	51400	20240805	6.61	64500	-15.04	20240104	51400	6.61	20240805	70000	-21.71	20230830	51400	6.61	20240805	0.01	N	017390	5000	350 억	102428	N	N	0	N	N
37	20240826	130322	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	54700	100	2	0.18	91354300	1670	40.39	54700	54900	54400	70900	38300	54600	54703.17	2.05	-599	54866	54732	54466	54332	54066	54800	54400	350	16300	5000	39310	100	1	5000000	2735	13.58	0.25	12	0.03	4029.00	221474.00	70000	20230830	-21.86	51400	20240805	6.42	64500	-15.19	20240104	51400	6.42	20240805	70000	-21.86	20230830	51400	6.42	20240805	0.01	N	017390	5000	350 억	102428	N	N	0	N	N
38	20240826	120320	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	54600	0	3	0.00	61486200	1124	27.18	54700	54900	54400	70900	38300	54600	54703.02	2.05	-356	54866	54732	54466	54332	54066	54800	54400	350	16300	5000	39310	100	1	5000000	2730	13.55	0.25	12	0.02	4029.00	221474.00	70000	20230830	-22.00	51400	20240805	6.23	64500	-15.35	20240104	51400	6.23	20240805	70000	-22.00	20230830	51400	6.23	20240805	0.01	N	017390	5000	350 억	102428	N	N	0	N	N
39	20240826	110321	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	54800	200	2	0.37	52907900	967	23.39	54700	54900	54400	70900	38300	54600	54713.44	2.05	-318	54866	54732	54466	54332	54066	54800	54400	350	16300	5000	39310	100	1	5000000	2740	13.60	0.25	12	0.02	4029.00	221474.00	70000	20230830	-21.71	51400	20240805	6.61	64500	-15.04	20240104	51400	6.61	20240805	70000	-21.71	20230830	51400	6.61	20240805	0.01	N	017390	5000	350 억	102428	N	N	0	N	N
40	20240826	100321	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	54800	200	2	0.37	28864300	528	12.77	54700	54800	54400	70900	38300	54600	54667.23	2.05	-150	54866	54732	54466	54332	54066	54800	54400	350	16300	5000	39310	100	1	5000000	2740	13.60	0.25	12	0.01	4029.00	221474.00	70000	20230830	-21.71	51400	20240805	6.61	64500	-15.04	20240104	51400	6.61	20240805	70000	-21.71	20230830	51400	6.61	20240805	0.01	N	017390	5000	350 억	102428	N	N	0	N	N
41	20240826	090320	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	54700	100	2	0.18	5689100	104	2.52	54700	54800	54700	70900	38300	54600	54702.88	2.05	-38	54866	54732	54466	54332	54066	54800	54400	350	16300	5000	39310	100	1	5000000	2735	13.58	0.25	12	0.00	4029.00	221474.00	70000	20230830	-21.86	51400	20240805	6.42	64500	-15.19	20240104	51400	6.42	20240805	70000	-21.86	20230830	51400	6.42	20240805	0.01	N	017390	5000	350 억	102428	N	N	0	N	N
42	20240823	160320	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	54600	200	2	0.37	224378900	4133	211.84	54400	54600	54200	70700	38100	54400	54289.60	2.06	-552	55266	54832	54566	54132	53866	54750	54050	350	16300	5000	39160	100	1	5000000	2730	13.55	0.25	12	0.08	4029.00	221474.00	70000	20230830	-22.00	51400	20240805	6.23	64500	-15.35	20240104	51400	6.23	20240805	70000	-22.00	20230830	51400	6.23	20240805	0.01	N	017390	5000	350 억	102975	N	N	1	N	N
43	20240823	150321	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	54400	0	3	0.00	222250400	4094	209.84	54400	54600	54200	70700	38100	54400	54286.86	2.06	-551	55266	54832	54566	54132	53866	54750	54050	350	16300	5000	39160	100	1	5000000	2720	13.50	0.25	12	0.08	4029.00	221474.00	70000	20230830	-22.29	51400	20240805	5.84	64500	-15.66	20240104	51400	5.84	20240805	70000	-22.29	20230830	51400	5.84	20240805	0.01	N	017390	5000	350 억	102975	N	N	1	N	N
44	20240823	140321	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	54200	-200	5	-0.37	188960900	3480	178.37	54400	54600	54200	70700	38100	54400	54299.11	2.06	-536	55266	54832	54566	54132	53866	54750	54050	350	16300	5000	39160	100	1	5000000	2710	13.45	0.24	12	0.07	4029.00	221474.00	70000	20230830	-22.57	51400	20240805	5.45	64500	-15.97	20240104	51400	5.45	20240805	70000	-22.57	20230830	51400	5.45	20240805	0.01	N	017390	5000	350 억	102975	N	N	1	N	N
45	20240823	130320	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	54400	0	3	0.00	127171500	2342	120.04	54400	54500	54200	70700	38100	54400	54300.38	2.06	-506	55266	54832	54566	54132	53866	54750	54050	350	16300	5000	39160	100	1	5000000	2720	13.50	0.25	12	0.05	4029.00	221474.00	70000	20230830	-22.29	51400	20240805	5.84	64500	-15.66	20240104	51400	5.84	20240805	70000	-22.29	20230830	51400	5.84	20240805	0.01	N	017390	5000	350 억	102975	N	N	1	N	N
46	20240823	120320	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	54300	-100	5	-0.18	91716200	1689	86.57	54400	54500	54200	70700	38100	54400	54302.07	2.06	-461	55266	54832	54566	54132	53866	54750	54050	350	16300	5000	39160	100	1	5000000	2715	13.48	0.25	12	0.03	4029.00	221474.00	70000	20230830	-22.43	51400	20240805	5.64	64500	-15.81	20240104	51400	5.64	20240805	70000	-22.43	20230830	51400	5.64	20240805	0.01	N	017390	5000	350 억	102975	N	N	1	N	N
47	20240823	110318	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	54400	0	3	0.00	70147800	1292	66.22	54400	54500	54200	70700	38100	54400	54293.96	2.06	-435	55266	54832	54566	54132	53866	54750	54050	350	16300	5000	39160	100	1	5000000	2720	13.50	0.25	12	0.03	4029.00	221474.00	70000	20230830	-22.29	51400	20240805	5.84	64500	-15.66	20240104	51400	5.84	20240805	70000	-22.29	20230830	51400	5.84	20240805	0.01	N	017390	5000	350 억	102975	N	N	1	N	N
48	20240823	100319	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	54300	-100	5	-0.18	17757500	327	16.76	54400	54400	54200	70700	38100	54400	54304.28	2.06	-117	55266	54832	54566	54132	53866	54750	54050	350	16300	5000	39160	100	1	5000000	2715	13.48	0.25	12	0.01	4029.00	221474.00	70000	20230830	-22.43	51400	20240805	5.64	64500	-15.81	20240104	51400	5.64	20240805	70000	-22.43	20230830	51400	5.64	20240805	0.01	N	017390	5000	350 억	102975	N	N	1	N	N
49	20240823	090321	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	54300	-100	5	-0.18	2333900	43	2.20	54400	54400	54200	70700	38100	54400	54276.74	2.06	0	55266	54832	54566	54132	53866	54750	54050	350	16300	5000	39160	100	1	5000000	2715	13.48	0.25	12	0.00	4029.00	221474.00	70000	20230830	-22.43	51400	20240805	5.64	64500	-15.81	20240104	51400	5.64	20240805	70000	-22.43	20230830	51400	5.64	20240805	0.01	N	017390	5000	350 억	102975	N	N	1	N	N
50	20240822	160318	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	54400	100	2	0.18	105458200	1935	88.97	54400	55000	54300	70500	38100	54300	54500.36	2.07	-376	55100	54700	54500	54100	53900	54600	54000	350	16200	5000	39090	100	1	5000000	2720	13.50	0.25	12	0.04	4029.00	221474.00	71400	20230816	-23.81	51400	20240805	5.84	64500	-15.66	20240104	51400	5.84	20240805	70000	-22.29	20230830	51400	5.84	20240805	0.02	N	017390	5000	350 억	103384	N	N	1	N	N
51	20240822	150320	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	54500	200	2	0.37	99809800	1831	84.18	54400	55000	54300	70500	38100	54300	54511.09	2.07	-371	55100	54700	54500	54100	53900	54600	54000	350	16200	5000	39090	100	1	5000000	2725	13.53	0.25	12	0.04	4029.00	221474.00	71400	20230816	-23.67	51400	20240805	6.03	64500	-15.50	20240104	51400	6.03	20240805	70000	-22.14	20230830	51400	6.03	20240805	0.02	N	017390	5000	350 억	103384	N	N	68	N	N
52	20240822	140322	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	54500	200	2	0.37	93065000	1707	78.48	54400	55000	54300	70500	38100	54300	54519.63	2.07	-371	55100	54700	54500	54100	53900	54600	54000	350	16200	5000	39090	100	1	5000000	2725	13.53	0.25	12	0.03	4029.00	221474.00	71400	20230816	-23.67	51400	20240805	6.03	64500	-15.50	20240104	51400	6.03	20240805	70000	-22.14	20230830	51400	6.03	20240805	0.02	N	017390	5000	350 억	103384	N	N	68	N	N
53	20240822	130319	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	54300	0	3	0.00	77732700	1425	65.52	54400	55000	54300	70500	38100	54300	54549.26	2.07	-340	55100	54700	54500	54100	53900	54600	54000	350	16200	5000	39090	100	1	5000000	2715	13.48	0.25	12	0.03	4029.00	221474.00	71400	20230816	-23.95	51400	20240805	5.64	64500	-15.81	20240104	51400	5.64	20240805	70000	-22.43	20230830	51400	5.64	20240805	0.02	N	017390	5000	350 억	103384	N	N	68	N	N
54	20240822	120323	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	54500	200	2	0.37	68537000	1256	57.75	54400	55000	54300	70500	38100	54300	54567.68	2.07	-218	55100	54700	54500	54100	53900	54600	54000	350	16200	5000	39090	100	1	5000000	2725	13.53	0.25	12	0.03	4029.00	221474.00	71400	20230816	-23.67	51400	20240805	6.03	64500	-15.50	20240104	51400	6.03	20240805	70000	-22.14	20230830	51400	6.03	20240805	0.02	N	017390	5000	350 억	103384	N	N	68	N	N
55	20240822	110319	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	54500	200	2	0.37	52054300	953	43.82	54400	55000	54300	70500	38100	54300	54621.51	2.07	-118	55100	54700	54500	54100	53900	54600	54000	350	16200	5000	39090	100	1	5000000	2725	13.53	0.25	12	0.02	4029.00	221474.00	71400	20230816	-23.67	51400	20240805	6.03	64500	-15.50	20240104	51400	6.03	20240805	70000	-22.14	20230830	51400	6.03	20240805	0.02	N	017390	5000	350 억	103384	N	N	68	N	N
56	20240822	100319	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	54700	400	2	0.74	27844200	508	23.36	54400	55000	54400	70500	38100	54300	54811.42	2.07	-92	55100	54700	54500	54100	53900	54600	54000	350	16200	5000	39090	100	1	5000000	2735	13.58	0.25	12	0.01	4029.00	221474.00	71400	20230816	-23.39	51400	20240805	6.42	64500	-15.19	20240104	51400	6.42	20240805	70000	-21.86	20230830	51400	6.42	20240805	0.02	N	017390	5000	350 억	103384	N	N	68	N	N
57	20240822	090318	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	54400	100	2	0.18	272000	5	0.23	54400	54400	54400	70500	38100	54300	54400.00	2.07	0	55100	54700	54500	54100	53900	54600	54000	350	16200	5000	39090	100	1	5000000	2720	13.50	0.25	12	0.00	4029.00	221474.00	71400	20230816	-23.81	51400	20240805	5.84	64500	-15.66	20240104	51400	5.84	20240805	70000	-22.29	20230830	51400	5.84	20240805	0.02	N	017390	5000	350 억	103384	N	N	68	N	N
58	20240821	160318	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	54300	-200	5	-0.37	116109500	2134	54.04	54900	54900	54300	70800	38200	54500	54409.33	2.06	430	55166	54832	54666	54332	54166	54750	54250	350	16300	5000	39240	100	1	5000000	2715	13.48	0.25	12	0.04	4029.00	221474.00	74800	20230814	-27.41	51400	20240805	5.64	64500	-15.81	20240104	51400	5.64	20240805	70000	-22.43	20230830	51400	5.64	20240805	0.02	N	017390	5000	350 억	102957	N	N	68	N	N
59	20240821	150321	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	54400	-100	5	-0.18	60394000	1108	28.06	54900	54900	54400	70800	38200	54500	54507.22	2.06	195	55166	54832	54666	54332	54166	54750	54250	350	16300	5000	39240	100	1	5000000	2720	13.50	0.25	12	0.02	4029.00	221474.00	74800	20230814	-27.27	51400	20240805	5.84	64500	-15.66	20240104	51400	5.84	20240805	70000	-22.29	20230830	51400	5.84	20240805	0.02	N	017390	5000	350 억	102957	N	N	2	N	N
60	20240821	140318	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	54600	100	2	0.18	50907400	934	23.65	54900	54900	54400	70800	38200	54500	54504.71	2.06	154	55166	54832	54666	54332	54166	54750	54250	350	16300	5000	39240	100	1	5000000	2730	13.55	0.25	12	0.02	4029.00	221474.00	74800	20230814	-27.01	51400	20240805	6.23	64500	-15.35	20240104	51400	6.23	20240805	70000	-22.00	20230830	51400	6.23	20240805	0.02	N	017390	5000	350 억	102957	N	N	2	N	N
61	20240821	130319	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	54600	100	2	0.18	48781600	895	22.66	54900	54900	54400	70800	38200	54500	54504.58	2.06	154	55166	54832	54666	54332	54166	54750	54250	350	16300	5000	39240	100	1	5000000	2730	13.55	0.25	12	0.02	4029.00	221474.00	74800	20230814	-27.01	51400	20240805	6.23	64500	-15.35	20240104	51400	6.23	20240805	70000	-22.00	20230830	51400	6.23	20240805	0.02	N	017390	5000	350 억	102957	N	N	2	N	N
62	20240821	120322	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	54600	100	2	0.18	39452900	724	18.33	54900	54900	54400	70800	38200	54500	54492.96	2.06	152	55166	54832	54666	54332	54166	54750	54250	350	16300	5000	39240	100	1	5000000	2730	13.55	0.25	12	0.01	4029.00	221474.00	74800	20230814	-27.01	51400	20240805	6.23	64500	-15.35	20240104	51400	6.23	20240805	70000	-22.00	20230830	51400	6.23	20240805	0.02	N	017390	5000	350 억	102957	N	N	2	N	N
63	20240821	110318	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	54600	100	2	0.18	36998200	679	17.19	54900	54900	54400	70800	38200	54500	54489.25	2.06	152	55166	54832	54666	54332	54166	54750	54250	350	16300	5000	39240	100	1	5000000	2730	13.55	0.25	12	0.01	4029.00	221474.00	74800	20230814	-27.01	51400	20240805	6.23	64500	-15.35	20240104	51400	6.23	20240805	70000	-22.00	20230830	51400	6.23	20240805	0.02	N	017390	5000	350 억	102957	N	N	2	N	N
64	20240821	100321	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	54400	-100	5	-0.18	34979000	642	16.26	54900	54900	54400	70800	38200	54500	54484.42	2.06	152	55166	54832	54666	54332	54166	54750	54250	350	16300	5000	39240	100	1	5000000	2720	13.50	0.25	12	0.01	4029.00	221474.00	74800	20230814	-27.27	51400	20240805	5.84	64500	-15.66	20240104	51400	5.84	20240805	70000	-22.29	20230830	51400	5.84	20240805	0.02	N	017390	5000	350 억	102957	N	N	2	N	N
65	20240821	090319	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	54800	300	2	0.55	164600	3	0.08	54900	54900	54800	70800	38200	54500	54866.67	2.06	0	55166	54832	54666	54332	54166	54750	54250	350	16300	5000	39240	100	1	5000000	2740	13.60	0.25	12	0.00	4029.00	221474.00	74800	20230814	-26.74	51400	20240805	6.61	64500	-15.04	20240104	51400	6.61	20240805	70000	-21.71	20230830	51400	6.61	20240805	0.02	N	017390	5000	350 억	102957	N	N	2	N	N
66	20240820	160315	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	54500	-200	5	-0.37	215752100	3949	107.63	54700	55000	54500	71100	38300	54700	54634.62	2.07	-516	55233	54966	54833	54566	54433	54900	54500	350	16400	5000	39380	100	1	5000000	2725	13.53	0.25	12	0.08	4029.00	221474.00	75000	20230811	-27.33	51400	20240805	6.03	64500	-15.50	20240104	51400	6.03	20240805	70000	-22.14	20230830	51400	6.03	20240805	0.02	N	017390	5000	350 억	103439	N	N	2	N	N
67	20240820	150318	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	54600	-100	5	-0.18	200161400	3663	99.84	54700	55000	54500	71100	38300	54700	54644.12	2.07	-487	55233	54966	54833	54566	54433	54900	54500	350	16400	5000	39380	100	1	5000000	2730	13.55	0.25	12	0.07	4029.00	221474.00	75000	20230811	-27.20	51400	20240805	6.23	64500	-15.35	20240104	51400	6.23	20240805	70000	-22.00	20230830	51400	6.23	20240805	0.02	N	017390	5000	350 억	103439	N	N	2	N	N
68	20240820	140319	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	54700	0	3	0.00	185105300	3387	92.31	54700	55000	54500	71100	38300	54700	54651.70	2.07	-337	55233	54966	54833	54566	54433	54900	54500	350	16400	5000	39380	100	1	5000000	2735	13.58	0.25	12	0.07	4029.00	221474.00	75000	20230811	-27.07	51400	20240805	6.42	64500	-15.19	20240104	51400	6.42	20240805	70000	-21.86	20230830	51400	6.42	20240805	0.02	N	017390	5000	350 억	103439	N	N	2	N	N
69	20240820	130318	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	54700	0	3	0.00	149924300	2742	74.73	54700	55000	54600	71100	38300	54700	54676.99	2.07	-276	55233	54966	54833	54566	54433	54900	54500	350	16400	5000	39380	100	1	5000000	2735	13.58	0.25	12	0.05	4029.00	221474.00	75000	20230811	-27.07	51400	20240805	6.42	64500	-15.19	20240104	51400	6.42	20240805	70000	-21.86	20230830	51400	6.42	20240805	0.02	N	017390	5000	350 억	103439	N	N	2	N	N
70	20240820	120319	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	54800	100	2	0.18	130587000	2388	65.09	54700	55000	54600	71100	38300	54700	54684.67	2.07	-198	55233	54966	54833	54566	54433	54900	54500	350	16400	5000	39380	100	1	5000000	2740	13.60	0.25	12	0.05	4029.00	221474.00	75000	20230811	-26.93	51400	20240805	6.61	64500	-15.04	20240104	51400	6.61	20240805	70000	-21.71	20230830	51400	6.61	20240805	0.02	N	017390	5000	350 억	103439	N	N	2	N	N
71	20240820	110318	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	54800	100	2	0.18	102944000	1882	51.29	54700	55000	54600	71100	38300	54700	54699.26	2.07	-157	55233	54966	54833	54566	54433	54900	54500	350	16400	5000	39380	100	1	5000000	2740	13.60	0.25	12	0.04	4029.00	221474.00	75000	20230811	-26.93	51400	20240805	6.61	64500	-15.04	20240104	51400	6.61	20240805	70000	-21.71	20230830	51400	6.61	20240805	0.02	N	017390	5000	350 억	103439	N	N	2	N	N
72	20240820	100317	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	54800	100	2	0.18	31931900	583	15.89	54700	55000	54700	71100	38300	54700	54771.70	2.07	-45	55233	54966	54833	54566	54433	54900	54500	350	16400	5000	39380	100	1	5000000	2740	13.60	0.25	12	0.01	4029.00	221474.00	75000	20230811	-26.93	51400	20240805	6.61	64500	-15.04	20240104	51400	6.61	20240805	70000	-21.71	20230830	51400	6.61	20240805	0.02	N	017390	5000	350 억	103439	N	N	2	N	N
73	20240820	090317	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	54700	0	3	0.00	6399900	117	3.19	54700	54700	54700	71100	38300	54700	54700.00	2.07	-17	55233	54966	54833	54566	54433	54900	54500	350	16400	5000	39380	100	1	5000000	2735	13.58	0.25	12	0.00	4029.00	221474.00	75000	20230811	-27.07	51400	20240805	6.42	64500	-15.19	20240104	51400	6.42	20240805	70000	-21.86	20230830	51400	6.42	20240805	0.02	N	017390	5000	350 억	103439	N	N	2	N	N
74	20240819	160314	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	54700	-300	5	-0.55	200262600	3651	168.02	55000	55100	54700	71500	38500	55000	54851.85	2.08	-359	55600	55300	55100	54800	54600	55250	54750	350	16500	5000	39600	100	1	5000000	2735	13.58	0.25	12	0.07	4029.00	221474.00	75500	20230810	-27.55	51400	20240805	6.42	64500	-15.19	20240104	51400	6.42	20240805	70000	-21.86	20230830	51400	6.42	20240805	0.02	N	017390	5000	350 억	103798	N	N	2	N	N
75	20240819	150315	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	54800	-200	5	-0.36	190029300	3464	159.41	55000	55100	54700	71500	38500	55000	54858.34	2.08	-295	55600	55300	55100	54800	54600	55250	54750	350	16500	5000	39600	100	1	5000000	2740	13.60	0.25	12	0.07	4029.00	221474.00	75500	20230810	-27.42	51400	20240805	6.61	64500	-15.04	20240104	51400	6.61	20240805	70000	-21.71	20230830	51400	6.61	20240805	0.02	N	017390	5000	350 억	103798	N	N	6	N	N
76	20240819	140316	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	54900	-100	5	-0.18	99487000	1812	83.39	55000	55100	54800	71500	38500	55000	54904.53	2.08	-81	55600	55300	55100	54800	54600	55250	54750	350	16500	5000	39600	100	1	5000000	2745	13.63	0.25	12	0.04	4029.00	221474.00	75500	20230810	-27.28	51400	20240805	6.81	64500	-14.88	20240104	51400	6.81	20240805	70000	-21.57	20230830	51400	6.81	20240805	0.02	N	017390	5000	350 억	103798	N	N	6	N	N
77	20240819	130316	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	54900	-100	5	-0.18	84454000	1538	70.78	55000	55100	54800	71500	38500	55000	54911.57	2.08	48	55600	55300	55100	54800	54600	55250	54750	350	16500	5000	39600	100	1	5000000	2745	13.63	0.25	12	0.03	4029.00	221474.00	75500	20230810	-27.28	51400	20240805	6.81	64500	-14.88	20240104	51400	6.81	20240805	70000	-21.57	20230830	51400	6.81	20240805	0.02	N	017390	5000	350 억	103798	N	N	6	N	N
78	20240819	120315	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	54900	-100	5	-0.18	80061700	1458	67.10	55000	55100	54800	71500	38500	55000	54912.00	2.08	69	55600	55300	55100	54800	54600	55250	54750	350	16500	5000	39600	100	1	5000000	2745	13.63	0.25	12	0.03	4029.00	221474.00	75500	20230810	-27.28	51400	20240805	6.81	64500	-14.88	20240104	51400	6.81	20240805	70000	-21.57	20230830	51400	6.81	20240805	0.02	N	017390	5000	350 억	103798	N	N	6	N	N
79	20240819	110316	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	55000	0	3	0.00	52408900	954	43.90	55000	55100	54800	71500	38500	55000	54935.95	2.08	81	55600	55300	55100	54800	54600	55250	54750	350	16500	5000	39600	100	1	5000000	2750	13.65	0.25	12	0.02	4029.00	221474.00	75500	20230810	-27.15	51400	20240805	7.00	64500	-14.73	20240104	51400	7.00	20240805	70000	-21.43	20230830	51400	7.00	20240805	0.02	N	017390	5000	350 억	103798	N	N	6	N	N
80	20240819	100316	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	55000	0	3	0.00	48179100	877	40.36	55000	55100	54800	71500	38500	55000	54936.26	2.08	81	55600	55300	55100	54800	54600	55250	54750	350	16500	5000	39600	100	1	5000000	2750	13.65	0.25	12	0.02	4029.00	221474.00	75500	20230810	-27.15	51400	20240805	7.00	64500	-14.73	20240104	51400	7.00	20240805	70000	-21.43	20230830	51400	7.00	20240805	0.02	N	017390	5000	350 억	103798	N	N	6	N	N
81	20240819	090315	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	55000	0	3	0.00	5665000	103	4.74	55000	55000	55000	71500	38500	55000	55000.00	2.08	-15	55600	55300	55100	54800	54600	55250	54750	350	16500	5000	39600	100	1	5000000	2750	13.65	0.25	12	0.00	4029.00	221474.00	75500	20230810	-27.15	51400	20240805	7.00	64500	-14.73	20240104	51400	7.00	20240805	70000	-21.43	20230830	51400	7.00	20240805	0.02	N	017390	5000	350 억	103798	N	N	6	N	N
82	20240816	160312	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	55000	0	3	0.00	118153200	2146	37.21	55000	55400	54900	71500	38500	55000	55057.41	2.08	-461	55400	55200	55000	54800	54600	55100	54700	350	16500	5000	39600	100	1	5000000	2750	13.65	0.25	12	0.04	4029.00	221474.00	75500	20230810	-27.15	51400	20240805	7.00	64500	-14.73	20240104	51400	7.00	20240805	71400	-22.97	20230816	51400	7.00	20240805	0.04	N	017390	5000	350 억	104245	N	N	6	N	N
83	20240816	150315	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	55000	0	3	0.00	107757300	1957	33.93	55000	55400	54900	71500	38500	55000	55062.49	2.08	-448	55400	55200	55000	54800	54600	55100	54700	350	16500	5000	39600	100	1	5000000	2750	13.65	0.25	12	0.04	4029.00	221474.00	75500	20230810	-27.15	51400	20240805	7.00	64500	-14.73	20240104	51400	7.00	20240805	71400	-22.97	20230816	51400	7.00	20240805	0.04	N	017390	5000	350 억	104245	N	N	2	N	N
84	20240816	140315	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	55000	0	3	0.00	100934700	1833	31.78	55000	55400	54900	71500	38500	55000	55065.30	2.08	-360	55400	55200	55000	54800	54600	55100	54700	350	16500	5000	39600	100	1	5000000	2750	13.65	0.25	12	0.04	4029.00	221474.00	75500	20230810	-27.15	51400	20240805	7.00	64500	-14.73	20240104	51400	7.00	20240805	71400	-22.97	20230816	51400	7.00	20240805	0.04	N	017390	5000	350 억	104245	N	N	2	N	N
85	20240816	130318	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	55100	100	2	0.18	78835700	1431	24.81	55000	55400	54900	71500	38500	55000	55091.33	2.08	-333	55400	55200	55000	54800	54600	55100	54700	350	16500	5000	39600	100	1	5000000	2755	13.68	0.25	12	0.03	4029.00	221474.00	75500	20230810	-27.02	51400	20240805	7.20	64500	-14.57	20240104	51400	7.20	20240805	71400	-22.83	20230816	51400	7.20	20240805	0.04	N	017390	5000	350 억	104245	N	N	2	N	N
86	20240816	120316	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	55100	100	2	0.18	71618800	1300	22.54	55000	55400	54900	71500	38500	55000	55091.38	2.08	-333	55400	55200	55000	54800	54600	55100	54700	350	16500	5000	39600	100	1	5000000	2755	13.68	0.25	12	0.03	4029.00	221474.00	75500	20230810	-27.02	51400	20240805	7.20	64500	-14.57	20240104	51400	7.20	20240805	71400	-22.83	20230816	51400	7.20	20240805	0.04	N	017390	5000	350 억	104245	N	N	2	N	N
87	20240816	110316	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	54900	-100	5	-0.18	64198000	1165	20.20	55000	55400	54900	71500	38500	55000	55105.58	2.08	-317	55400	55200	55000	54800	54600	55100	54700	350	16500	5000	39600	100	1	5000000	2745	13.63	0.25	12	0.02	4029.00	221474.00	75500	20230810	-27.28	51400	20240805	6.81	64500	-14.88	20240104	51400	6.81	20240805	71400	-23.11	20230816	51400	6.81	20240805	0.04	N	017390	5000	350 억	104245	N	N	2	N	N
88	20240816	100314	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	55100	100	2	0.18	41270300	748	12.97	55000	55400	55000	71500	38500	55000	55174.20	2.08	-211	55400	55200	55000	54800	54600	55100	54700	350	16500	5000	39600	100	1	5000000	2755	13.68	0.25	12	0.01	4029.00	221474.00	75500	20230810	-27.02	51400	20240805	7.20	64500	-14.57	20240104	51400	7.20	20240805	71400	-22.83	20230816	51400	7.20	20240805	0.04	N	017390	5000	350 억	104245	N	N	2	N	N
89	20240816	090315	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	55200	200	2	0.36	6456800	117	2.03	55000	55300	55000	71500	38500	55000	55186.32	2.08	47	55400	55200	55000	54800	54600	55100	54700	350	16500	5000	39600	100	1	5000000	2760	13.70	0.25	12	0.00	4029.00	221474.00	75500	20230810	-26.89	51400	20240805	7.39	64500	-14.42	20240104	51400	7.39	20240805	71400	-22.69	20230816	51400	7.39	20240805	0.04	N	017390	5000	350 억	104245	N	N	2	N	N
90	20240814	160316	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	55000	0	3	0.00	317059900	5767	158.39	55100	55200	54800	71500	38500	55000	54978.30	2.04	2312	55466	55232	54966	54732	54466	55350	54850	350	16500	5000	39600	100	1	5000000	2750	13.65	0.25	12	0.12	4029.00	221474.00	75500	20230810	-27.15	51400	20240805	7.00	64500	-14.73	20240104	51400	7.00	20240805	74800	-26.47	20230814	51400	7.00	20240805	0.02	N	017390	5000	350 억	101932	N	N	2	N	N
91	20240814	150316	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	55000	0	3	0.00	302705200	5506	151.22	55100	55200	54800	71500	38500	55000	54977.33	2.04	2159	55466	55232	54966	54732	54466	55350	54850	350	16500	5000	39600	100	1	5000000	2750	13.65	0.25	12	0.11	4029.00	221474.00	75500	20230810	-27.15	51400	20240805	7.00	64500	-14.73	20240104	51400	7.00	20240805	74800	-26.47	20230814	51400	7.00	20240805	0.02	N	017390	5000	350 억	101932	N	N	1	N	N
92	20240814	140320	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	55000	0	3	0.00	276265700	5025	138.01	55100	55200	54800	71500	38500	55000	54978.25	2.04	2104	55466	55232	54966	54732	54466	55350	54850	350	16500	5000	39600	100	1	5000000	2750	13.65	0.25	12	0.10	4029.00	221474.00	75500	20230810	-27.15	51400	20240805	7.00	64500	-14.73	20240104	51400	7.00	20240805	74800	-26.47	20230814	51400	7.00	20240805	0.02	N	017390	5000	350 억	101932	N	N	1	N	N
93	20240814	130317	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	54900	-100	5	-0.18	271316000	4935	135.54	55100	55200	54800	71500	38500	55000	54977.91	2.04	2098	55466	55232	54966	54732	54466	55350	54850	350	16500	5000	39600	100	1	5000000	2745	13.63	0.25	12	0.10	4029.00	221474.00	75500	20230810	-27.28	51400	20240805	6.81	64500	-14.88	20240104	51400	6.81	20240805	74800	-26.60	20230814	51400	6.81	20240805	0.02	N	017390	5000	350 억	101932	N	N	1	N	N
94	20240814	120315	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	55100	100	2	0.18	262801700	4780	131.28	55100	55200	54800	71500	38500	55000	54979.44	2.04	2061	55466	55232	54966	54732	54466	55350	54850	350	16500	5000	39600	100	1	5000000	2755	13.68	0.25	12	0.10	4029.00	221474.00	75500	20230810	-27.02	51400	20240805	7.20	64500	-14.57	20240104	51400	7.20	20240805	74800	-26.34	20230814	51400	7.20	20240805	0.02	N	017390	5000	350 억	101932	N	N	1	N	N
95	20240814	110313	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	55200	200	2	0.36	150449900	2734	75.09	55100	55200	54800	71500	38500	55000	55029.22	2.04	1542	55466	55232	54966	54732	54466	55350	54850	350	16500	5000	39600	100	1	5000000	2760	13.70	0.25	12	0.05	4029.00	221474.00	75500	20230810	-26.89	51400	20240805	7.39	64500	-14.42	20240104	51400	7.39	20240805	74800	-26.20	20230814	51400	7.39	20240805	0.02	N	017390	5000	350 억	101932	N	N	1	N	N
96	20240814	100314	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	55100	100	2	0.18	54894700	997	27.38	55100	55200	54800	71500	38500	55000	55059.88	2.04	268	55466	55232	54966	54732	54466	55350	54850	350	16500	5000	39600	100	1	5000000	2755	13.68	0.25	12	0.02	4029.00	221474.00	75500	20230810	-27.02	51400	20240805	7.20	64500	-14.57	20240104	51400	7.20	20240805	74800	-26.34	20230814	51400	7.20	20240805	0.02	N	017390	5000	350 억	101932	N	N	1	N	N
97	20240814	090344	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	55100	100	2	0.18	10028200	182	5.00	55100	55100	55100	71500	38500	55000	55100.00	2.04	-27	55466	55232	54966	54732	54466	55350	54850	350	16500	5000	39600	100	1	5000000	2755	13.68	0.25	12	0.00	4029.00	221474.00	75500	20230810	-27.02	51400	20240805	7.20	64500	-14.57	20240104	51400	7.20	20240805	74800	-26.34	20230814	51400	7.20	20240805	0.02	N	017390	5000	350 억	101932	N	N	1	N	N
98	20240813	160311	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	55000	500	2	0.92	199712900	3634	102.22	54800	55200	54700	70800	38200	54500	54956.66	2.03	719	55100	54800	54300	54000	53500	54950	54150	350	16300	5000	39240	100	1	5000000	2750	13.65	0.25	12	0.07	4029.00	221474.00	75500	20230810	-27.15	51400	20240805	7.00	64500	-14.73	20240104	51400	7.00	20240805	74800	-26.47	20230814	51400	7.00	20240805	0.02	N	017390	5000	350 억	101270	N	N	1	N	N
99	20240813	150313	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	55000	500	2	0.92	194817900	3545	99.72	54800	55200	54700	70800	38200	54500	54955.68	2.03	672	55100	54800	54300	54000	53500	54950	54150	350	16300	5000	39240	100	1	5000000	2750	13.65	0.25	12	0.07	4029.00	221474.00	75500	20230810	-27.15	51400	20240805	7.00	64500	-14.73	20240104	51400	7.00	20240805	74800	-26.47	20230814	51400	7.00	20240805	0.02	N	017390	5000	350 억	101270	N	N	0	N	N
100	20240813	140313	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	55000	500	2	0.92	182501300	3321	93.42	54800	55200	54700	70800	38200	54500	54953.72	2.03	590	55100	54800	54300	54000	53500	54950	54150	350	16300	5000	39240	100	1	5000000	2750	13.65	0.25	12	0.07	4029.00	221474.00	75500	20230810	-27.15	51400	20240805	7.00	64500	-14.73	20240104	51400	7.00	20240805	74800	-26.47	20230814	51400	7.00	20240805	0.02	N	017390	5000	350 억	101270	N	N	0	N	N
101	20240813	130314	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	55000	500	2	0.92	161621900	2941	82.73	54800	55200	54700	70800	38200	54500	54954.74	2.03	476	55100	54800	54300	54000	53500	54950	54150	350	16300	5000	39240	100	1	5000000	2750	13.65	0.25	12	0.06	4029.00	221474.00	75500	20230810	-27.15	51400	20240805	7.00	64500	-14.73	20240104	51400	7.00	20240805	74800	-26.47	20230814	51400	7.00	20240805	0.02	N	017390	5000	350 억	101270	N	N	0	N	N
102	20240813	120312	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	55000	500	2	0.92	157440800	2865	80.59	54800	55200	54700	70800	38200	54500	54953.16	2.03	436	55100	54800	54300	54000	53500	54950	54150	350	16300	5000	39240	100	1	5000000	2750	13.65	0.25	12	0.06	4029.00	221474.00	75500	20230810	-27.15	51400	20240805	7.00	64500	-14.73	20240104	51400	7.00	20240805	74800	-26.47	20230814	51400	7.00	20240805	0.02	N	017390	5000	350 억	101270	N	N	0	N	N
103	20240813	110310	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	55000	500	2	0.92	144686900	2633	74.06	54800	55200	54700	70800	38200	54500	54951.35	2.03	394	55100	54800	54300	54000	53500	54950	54150	350	16300	5000	39240	100	1	5000000	2750	13.65	0.25	12	0.05	4029.00	221474.00	75500	20230810	-27.15	51400	20240805	7.00	64500	-14.73	20240104	51400	7.00	20240805	74800	-26.47	20230814	51400	7.00	20240805	0.02	N	017390	5000	350 억	101270	N	N	0	N	N
104	20240813	100310	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	54900	400	2	0.73	60193200	1098	30.89	54800	54900	54700	70800	38200	54500	54820.77	2.03	92	55100	54800	54300	54000	53500	54950	54150	350	16300	5000	39240	100	1	5000000	2745	13.63	0.25	12	0.02	4029.00	221474.00	75500	20230810	-27.28	51400	20240805	6.81	64500	-14.88	20240104	51400	6.81	20240805	74800	-26.60	20230814	51400	6.81	20240805	0.02	N	017390	5000	350 억	101270	N	N	0	N	N
105	20240813	090311	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	54800	300	2	0.55	1972800	36	1.01	54800	54800	54800	70800	38200	54500	54800.00	2.03	-5	55100	54800	54300	54000	53500	54950	54150	350	16300	5000	39240	100	1	5000000	2740	13.60	0.25	12	0.00	4029.00	221474.00	75500	20230810	-27.42	51400	20240805	6.61	64500	-15.04	20240104	51400	6.61	20240805	74800	-26.74	20230814	51400	6.61	20240805	0.02	N	017390	5000	350 억	101270	N	N	0	N	N
106	20240812	160310	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	54500	400	2	0.74	188296100	3463	171.52	53800	54600	53800	70300	37900	54100	54373.29	2.00	1334	54633	54366	54133	53866	53633	54250	53750	350	16200	5000	38950	100	1	5000000	2725	13.53	0.25	12	0.07	4029.00	221474.00	75500	20230810	-27.81	51400	20240805	6.03	64500	-15.50	20240104	51400	6.03	20240805	74800	-27.14	20230814	51400	6.03	20240805	0.02	N	017390	5000	350 억	99979	N	N	0	N	N
107	20240812	150312	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	54400	300	2	0.55	187424300	3447	170.73	53800	54600	53800	70300	37900	54100	54373.17	2.00	1334	54633	54366	54133	53866	53633	54250	53750	350	16200	5000	38950	100	1	5000000	2720	13.50	0.25	12	0.07	4029.00	221474.00	75500	20230810	-27.95	51400	20240805	5.84	64500	-15.66	20240104	51400	5.84	20240805	74800	-27.27	20230814	51400	5.84	20240805	0.02	N	017390	5000	350 억	99979	N	N	0	N	N
108	20240812	140311	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	54500	400	2	0.74	165615900	3047	150.92	53800	54600	53800	70300	37900	54100	54353.76	2.00	1079	54633	54366	54133	53866	53633	54250	53750	350	16200	5000	38950	100	1	5000000	2725	13.53	0.25	12	0.06	4029.00	221474.00	75500	20230810	-27.81	51400	20240805	6.03	64500	-15.50	20240104	51400	6.03	20240805	74800	-27.14	20230814	51400	6.03	20240805	0.02	N	017390	5000	350 억	99979	N	N	0	N	N
109	20240812	130308	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	54300	200	2	0.37	59102700	1090	53.99	53800	54400	53800	70300	37900	54100	54222.66	2.00	35	54633	54366	54133	53866	53633	54250	53750	350	16200	5000	38950	100	1	5000000	2715	13.48	0.25	12	0.02	4029.00	221474.00	75500	20230810	-28.08	51400	20240805	5.64	64500	-15.81	20240104	51400	5.64	20240805	74800	-27.41	20230814	51400	5.64	20240805	0.02	N	017390	5000	350 억	99979	N	N	0	N	N
110	20240812	120309	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	54200	100	2	0.18	48473200	894	44.28	53800	54400	53800	70300	37900	54100	54220.58	2.00	35	54633	54366	54133	53866	53633	54250	53750	350	16200	5000	38950	100	1	5000000	2710	13.45	0.24	12	0.02	4029.00	221474.00	75500	20230810	-28.21	51400	20240805	5.45	64500	-15.97	20240104	51400	5.45	20240805	74800	-27.54	20230814	51400	5.45	20240805	0.02	N	017390	5000	350 억	99979	N	N	0	N	N
111	20240812	110309	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	54300	200	2	0.37	23720900	438	21.69	53800	54400	53800	70300	37900	54100	54157.31	2.00	38	54633	54366	54133	53866	53633	54250	53750	350	16200	5000	38950	100	1	5000000	2715	13.48	0.25	12	0.01	4029.00	221474.00	75500	20230810	-28.08	51400	20240805	5.64	64500	-15.81	20240104	51400	5.64	20240805	74800	-27.41	20230814	51400	5.64	20240805	0.02	N	017390	5000	350 억	99979	N	N	0	N	N
112	20240812	100306	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	54200	100	2	0.18	16137100	298	14.76	53800	54400	53800	70300	37900	54100	54151.34	2.00	38	54633	54366	54133	53866	53633	54250	53750	350	16200	5000	38950	100	1	5000000	2710	13.45	0.24	12	0.01	4029.00	221474.00	75500	20230810	-28.21	51400	20240805	5.45	64500	-15.97	20240104	51400	5.45	20240805	74800	-27.54	20230814	51400	5.45	20240805	0.02	N	017390	5000	350 억	99979	N	N	0	N	N
113	20240812	090305	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	54000	-100	5	-0.18	2691000	50	2.48	53800	54000	53800	70300	37900	54100	53820.00	2.00	-2	54633	54366	54133	53866	53633	54250	53750	350	16200	5000	38950	100	1	5000000	2700	13.40	0.24	12	0.00	4029.00	221474.00	75500	20230810	-28.48	51400	20240805	5.06	64500	-16.28	20240104	51400	5.06	20240805	74800	-27.81	20230814	51400	5.06	20240805	0.02	N	017390	5000	350 억	99979	N	N	0	N	N
114	20240809	160306	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	54100	100	2	0.19	109102000	2017	68.40	54400	54400	53900	70200	37800	54000	54091.22	2.00	-116	54600	54300	53900	53600	53200	54450	53750	350	16200	5000	38880	100	1	5000000	2705	13.43	0.24	12	0.04	4029.00	221474.00	75500	20230810	-28.34	51400	20240805	5.25	64500	-16.12	20240104	51400	5.25	20240805	75500	-28.34	20230810	51400	5.25	20240805	0.02	N	017390	5000	350 억	100131	N	N	0	N	N
115	20240809	150311	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	54100	100	2	0.19	100019400	1849	62.70	54400	54400	53900	70200	37800	54000	54093.78	2.00	-81	54600	54300	53900	53600	53200	54450	53750	350	16200	5000	38880	100	1	5000000	2705	13.43	0.24	12	0.04	4029.00	221474.00	75500	20230810	-28.34	51400	20240805	5.25	64500	-16.12	20240104	51400	5.25	20240805	75500	-28.34	20230810	51400	5.25	20240805	0.02	N	017390	5000	350 억	100131	N	N	0	N	N
116	20240809	140311	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	54000	0	3	0.00	75313600	1392	47.20	54400	54400	53900	70200	37800	54000	54104.60	2.00	-9	54600	54300	53900	53600	53200	54450	53750	350	16200	5000	38880	100	1	5000000	2700	13.40	0.24	12	0.03	4029.00	221474.00	75500	20230810	-28.48	51400	20240805	5.06	64500	-16.28	20240104	51400	5.06	20240805	75500	-28.48	20230810	51400	5.06	20240805	0.02	N	017390	5000	350 억	100131	N	N	0	N	N
117	20240809	130310	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	54100	100	2	0.19	63751600	1178	39.95	54400	54400	53900	70200	37800	54000	54118.51	2.00	11	54600	54300	53900	53600	53200	54450	53750	350	16200	5000	38880	100	1	5000000	2705	13.43	0.24	12	0.02	4029.00	221474.00	75500	20230810	-28.34	51400	20240805	5.25	64500	-16.12	20240104	51400	5.25	20240805	75500	-28.34	20230810	51400	5.25	20240805	0.02	N	017390	5000	350 억	100131	N	N	0	N	N
118	20240809	120310	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	54200	200	2	0.37	58334700	1078	36.55	54400	54400	53900	70200	37800	54000	54113.82	2.00	9	54600	54300	53900	53600	53200	54450	53750	350	16200	5000	38880	100	1	5000000	2710	13.45	0.24	12	0.02	4029.00	221474.00	75500	20230810	-28.21	51400	20240805	5.45	64500	-15.97	20240104	51400	5.45	20240805	75500	-28.21	20230810	51400	5.45	20240805	0.02	N	017390	5000	350 억	100131	N	N	0	N	N
119	20240809	110306	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	54200	200	2	0.37	43885800	811	27.50	54400	54400	53900	70200	37800	54000	54113.19	2.00	6	54600	54300	53900	53600	53200	54450	53750	350	16200	5000	38880	100	1	5000000	2710	13.45	0.24	12	0.02	4029.00	221474.00	75500	20230810	-28.21	51400	20240805	5.45	64500	-15.97	20240104	51400	5.45	20240805	75500	-28.21	20230810	51400	5.45	20240805	0.02	N	017390	5000	350 억	100131	N	N	0	N	N
120	20240809	100313	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	54200	200	2	0.37	28698600	530	17.97	54400	54400	54000	70200	37800	54000	54148.30	2.00	-34	54600	54300	53900	53600	53200	54450	53750	350	16200	5000	38880	100	1	5000000	2710	13.45	0.24	12	0.01	4029.00	221474.00	75500	20230810	-28.21	51400	20240805	5.45	64500	-15.97	20240104	51400	5.45	20240805	75500	-28.21	20230810	51400	5.45	20240805	0.02	N	017390	5000	350 억	100131	N	N	0	N	N
121	20240809	090307	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	54400	400	2	0.74	2937600	54	1.83	54400	54400	54400	70200	37800	54000	54400.00	2.00	0	54600	54300	53900	53600	53200	54450	53750	350	16200	5000	38880	100	1	5000000	2720	13.50	0.25	12	0.00	4029.00	221474.00	75500	20230810	-27.95	51400	20240805	5.84	64500	-15.66	20240104	51400	5.84	20240805	75500	-27.95	20230810	51400	5.84	20240805	0.02	N	017390	5000	350 억	100131	N	N	0	N	N
122	20240808	160304	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	54000	0	3	0.00	158389600	2938	84.99	53800	54200	53500	70200	37800	54000	53910.44	1.98	999	54600	54300	53800	53500	53000	54450	53650	350	16200	5000	38880	100	1	5000000	2700	13.40	0.24	12	0.06	4029.00	221474.00	75500	20230810	-28.48	51400	20240805	5.06	64500	-16.28	20240104	51400	5.06	20240805	75500	-28.48	20230810	51400	5.06	20240805	0.02	N	017390	5000	350 억	99225	N	N	0	N	N
123	20240808	150308	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	53900	-100	5	-0.19	151533100	2811	81.31	53800	54200	53500	70200	37800	54000	53907.19	1.98	922	54600	54300	53800	53500	53000	54450	53650	350	16200	5000	38880	100	1	5000000	2695	13.38	0.24	12	0.06	4029.00	221474.00	75500	20230810	-28.61	51400	20240805	4.86	64500	-16.43	20240104	51400	4.86	20240805	75500	-28.61	20230810	51400	4.86	20240805	0.02	N	017390	5000	350 억	99225	N	N	0	N	N
124	20240808	140308	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	54000	0	3	0.00	110685700	2054	59.42	53800	54200	53500	70200	37800	54000	53887.88	1.98	495	54600	54300	53800	53500	53000	54450	53650	350	16200	5000	38880	100	1	5000000	2700	13.40	0.24	12	0.04	4029.00	221474.00	75500	20230810	-28.48	51400	20240805	5.06	64500	-16.28	20240104	51400	5.06	20240805	75500	-28.48	20230810	51400	5.06	20240805	0.02	N	017390	5000	350 억	99225	N	N	0	N	N
125	20240808	130309	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	54100	100	2	0.19	88939200	1652	47.79	53800	54200	53500	70200	37800	54000	53837.29	1.98	350	54600	54300	53800	53500	53000	54450	53650	350	16200	5000	38880	100	1	5000000	2705	13.43	0.24	12	0.03	4029.00	221474.00	75500	20230810	-28.34	51400	20240805	5.25	64500	-16.12	20240104	51400	5.25	20240805	75500	-28.34	20230810	51400	5.25	20240805	0.02	N	017390	5000	350 억	99225	N	N	0	N	N
126	20240808	120311	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	54000	0	3	0.00	61428400	1143	33.06	53800	54100	53500	70200	37800	54000	53743.13	1.98	0	54600	54300	53800	53500	53000	54450	53650	350	16200	5000	38880	100	1	5000000	2700	13.40	0.24	12	0.02	4029.00	221474.00	75500	20230810	-28.48	51400	20240805	5.06	64500	-16.28	20240104	51400	5.06	20240805	75500	-28.48	20230810	51400	5.06	20240805	0.02	N	017390	5000	350 억	99225	N	N	0	N	N
127	20240808	110309	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	53800	-200	5	-0.37	55171400	1027	29.71	53800	54100	53500	70200	37800	54000	53720.93	1.98	-96	54600	54300	53800	53500	53000	54450	53650	350	16200	5000	38880	100	1	5000000	2690	13.35	0.24	12	0.02	4029.00	221474.00	75500	20230810	-28.74	51400	20240805	4.67	64500	-16.59	20240104	51400	4.67	20240805	75500	-28.74	20230810	51400	4.67	20240805	0.02	N	017390	5000	350 억	99225	N	N	0	N	N
128	20240808	100307	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	53700	-300	5	-0.56	43282000	806	23.32	53800	54100	53500	70200	37800	54000	53699.75	1.98	-150	54600	54300	53800	53500	53000	54450	53650	350	16200	5000	38880	100	1	5000000	2685	13.33	0.24	12	0.02	4029.00	221474.00	75500	20230810	-28.87	51400	20240805	4.47	64500	-16.74	20240104	51400	4.47	20240805	75500	-28.87	20230810	51400	4.47	20240805	0.02	N	017390	5000	350 억	99225	N	N	0	N	N
129	20240808	090305	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	53700	-300	5	-0.56	5589000	104	3.01	53800	53800	53700	70200	37800	54000	53740.38	1.98	-47	54600	54300	53800	53500	53000	54450	53650	350	16200	5000	38880	100	1	5000000	2685	13.33	0.24	12	0.00	4029.00	221474.00	75500	20230810	-28.87	51400	20240805	4.47	64500	-16.74	20240104	51400	4.47	20240805	75500	-28.87	20230810	51400	4.47	20240805	0.02	N	017390	5000	350 억	99225	N	N	0	N	N
130	20240807	160301	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	54000	700	2	1.31	185803900	3447	46.09	53400	54100	53300	69200	37400	53300	53902.71	1.96	1031	54633	53966	53133	52466	51633	54300	52800	350	15900	5000	38370	100	1	5000000	2700	13.40	0.24	12	0.07	4029.00	221474.00	75500	20230810	-28.48	51400	20240805	5.06	64500	-16.28	20240104	51400	5.06	20240805	75500	-28.48	20230810	51400	5.06	20240805	0.01	N	017390	5000	350 억	98123	N	N	0	N	N
131	20240807	150304	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	53900	600	2	1.13	181703400	3371	45.07	53400	54100	53300	69200	37400	53300	53901.93	1.96	1037	54633	53966	53133	52466	51633	54300	52800	350	15900	5000	38370	100	1	5000000	2695	13.38	0.24	12	0.07	4029.00	221474.00	75500	20230810	-28.61	51400	20240805	4.86	64500	-16.43	20240104	51400	4.86	20240805	75500	-28.61	20230810	51400	4.86	20240805	0.01	N	017390	5000	350 억	98123	N	N	0	N	N
132	20240807	140308	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	53900	600	2	1.13	164401900	3050	40.78	53400	54100	53300	69200	37400	53300	53902.26	1.96	1030	54633	53966	53133	52466	51633	54300	52800	350	15900	5000	38370	100	1	5000000	2695	13.38	0.24	12	0.06	4029.00	221474.00	75500	20230810	-28.61	51400	20240805	4.86	64500	-16.43	20240104	51400	4.86	20240805	75500	-28.61	20230810	51400	4.86	20240805	0.01	N	017390	5000	350 억	98123	N	N	0	N	N
133	20240807	130307	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	54000	700	2	1.31	156101600	2896	38.72	53400	54100	53300	69200	37400	53300	53902.49	1.96	997	54633	53966	53133	52466	51633	54300	52800	350	15900	5000	38370	100	1	5000000	2700	13.40	0.24	12	0.06	4029.00	221474.00	75500	20230810	-28.48	51400	20240805	5.06	64500	-16.28	20240104	51400	5.06	20240805	75500	-28.48	20230810	51400	5.06	20240805	0.01	N	017390	5000	350 억	98123	N	N	0	N	N
134	20240807	120307	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	54000	700	2	1.31	149843800	2780	37.17	53400	54100	53300	69200	37400	53300	53900.65	1.96	932	54633	53966	53133	52466	51633	54300	52800	350	15900	5000	38370	100	1	5000000	2700	13.40	0.24	12	0.06	4029.00	221474.00	75500	20230810	-28.48	51400	20240805	5.06	64500	-16.28	20240104	51400	5.06	20240805	75500	-28.48	20230810	51400	5.06	20240805	0.01	N	017390	5000	350 억	98123	N	N	0	N	N
135	20240807	110307	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	54000	700	2	1.31	89446300	1662	22.22	53400	54100	53300	69200	37400	53300	53818.47	1.96	329	54633	53966	53133	52466	51633	54300	52800	350	15900	5000	38370	100	1	5000000	2700	13.40	0.24	12	0.03	4029.00	221474.00	75500	20230810	-28.48	51400	20240805	5.06	64500	-16.28	20240104	51400	5.06	20240805	75500	-28.48	20230810	51400	5.06	20240805	0.01	N	017390	5000	350 억	98123	N	N	0	N	N
136	20240807	100304	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	54100	800	2	1.50	51578500	960	12.84	53400	54100	53300	69200	37400	53300	53727.60	1.96	-63	54633	53966	53133	52466	51633	54300	52800	350	15900	5000	38370	100	1	5000000	2705	13.43	0.24	12	0.02	4029.00	221474.00	75500	20230810	-28.34	51400	20240805	5.25	64500	-16.12	20240104	51400	5.25	20240805	75500	-28.34	20230810	51400	5.25	20240805	0.01	N	017390	5000	350 억	98123	N	N	0	N	N
137	20240807	090303	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	53700	400	2	0.75	2190300	41	0.55	53400	53700	53400	69200	37400	53300	53421.95	1.96	1	54633	53966	53133	52466	51633	54300	52800	350	15900	5000	38370	100	1	5000000	2685	13.33	0.24	12	0.00	4029.00	221474.00	75500	20230810	-28.87	51400	20240805	4.47	64500	-16.74	20240104	51400	4.47	20240805	75500	-28.87	20230810	51400	4.47	20240805	0.01	N	017390	5000	350 억	98123	N	N	0	N	N
138	20240806	160302	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	53300	1700	2	3.29	397572800	7474	31.61	52300	53800	52300	67000	36200	51600	53194.08	1.90	3290	56533	54066	52733	50266	48933	53400	49600	350	15400	5000	37150	100	1	5000000	2665	13.23	0.24	12	0.15	4029.00	221474.00	75500	20230810	-29.40	51400	20240805	3.70	64500	-17.36	20240104	51400	3.70	20240805	75500	-29.40	20230810	51400	3.70	20240805	0.01	N	017390	5000	350 억	94936	N	N	0	N	N
139	20240806	150305	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	53200	1600	2	3.10	388425900	7302	30.88	52300	53800	52300	67000	36200	51600	53194.45	1.90	3290	56533	54066	52733	50266	48933	53400	49600	350	15400	5000	37150	100	1	5000000	2660	13.20	0.24	12	0.15	4029.00	221474.00	75500	20230810	-29.54	51400	20240805	3.50	64500	-17.52	20240104	51400	3.50	20240805	75500	-29.54	20230810	51400	3.50	20240805	0.01	N	017390	5000	350 억	94936	N	N	0	N	N
140	20240806	140302	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	53400	1800	2	3.49	363447500	6833	28.90	52300	53800	52300	67000	36200	51600	53190.03	1.90	3020	56533	54066	52733	50266	48933	53400	49600	350	15400	5000	37150	100	1	5000000	2670	13.25	0.24	12	0.14	4029.00	221474.00	75500	20230810	-29.27	51400	20240805	3.89	64500	-17.21	20240104	51400	3.89	20240805	75500	-29.27	20230810	51400	3.89	20240805	0.01	N	017390	5000	350 억	94936	N	N	0	N	N
141	20240806	130304	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	53600	2000	2	3.88	337537700	6349	26.85	52300	53800	52300	67000	36200	51600	53163.92	1.90	2742	56533	54066	52733	50266	48933	53400	49600	350	15400	5000	37150	100	1	5000000	2680	13.30	0.24	12	0.13	4029.00	221474.00	75500	20230810	-29.01	51400	20240805	4.28	64500	-16.90	20240104	51400	4.28	20240805	75500	-29.01	20230810	51400	4.28	20240805	0.01	N	017390	5000	350 억	94936	N	N	0	N	N
142	20240806	120304	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	53100	1500	2	2.91	255111500	4807	20.33	52300	53800	52300	67000	36200	51600	53070.83	1.90	1516	56533	54066	52733	50266	48933	53400	49600	350	15400	5000	37150	100	1	5000000	2655	13.18	0.24	12	0.10	4029.00	221474.00	75500	20230810	-29.67	51400	20240805	3.31	64500	-17.67	20240104	51400	3.31	20240805	75500	-29.67	20230810	51400	3.31	20240805	0.01	N	017390	5000	350 억	94936	N	N	0	N	N
143	20240806	110303	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	53000	1400	2	2.71	247530400	4664	19.73	52300	53800	52300	67000	36200	51600	53072.56	1.90	1424	56533	54066	52733	50266	48933	53400	49600	350	15400	5000	37150	100	1	5000000	2650	13.15	0.24	12	0.09	4029.00	221474.00	75500	20230810	-29.80	51400	20240805	3.11	64500	-17.83	20240104	51400	3.11	20240805	75500	-29.80	20230810	51400	3.11	20240805	0.01	N	017390	5000	350 억	94936	N	N	0	N	N
144	20240806	100301	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	53700	2100	2	4.07	163800000	3089	13.06	52300	53800	52300	67000	36200	51600	53026.87	1.90	1353	56533	54066	52733	50266	48933	53400	49600	350	15400	5000	37150	100	1	5000000	2685	13.33	0.24	12	0.06	4029.00	221474.00	75500	20230810	-28.87	51400	20240805	4.47	64500	-16.74	20240104	51400	4.47	20240805	75500	-28.87	20230810	51400	4.47	20240805	0.01	N	017390	5000	350 억	94936	N	N	0	N	N
145	20240806	090301	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	52700	1100	2	2.13	8864400	169	0.71	52300	52700	52300	67000	36200	51600	52452.07	1.90	48	56533	54066	52733	50266	48933	53400	49600	350	15400	5000	37150	100	1	5000000	2635	13.08	0.24	12	0.00	4029.00	221474.00	75500	20230810	-30.20	51400	20240805	2.53	64500	-18.29	20240104	51400	2.53	20240805	75500	-30.20	20230810	51400	2.53	20240805	0.01	N	017390	5000	350 억	94936	N	N	0	N	N
146	20240805	160300	55	60.00	KOSPI	신저가	전기.가스업	N	N	N	Y	60	N	51600	-3800	5	-6.86	1254929100	23490	586.22	55100	55200	51400	72000	38800	55400	53423.97	1.95	-2427	55866	55632	55466	55232	55066	55550	55150	350	16600	5000	39880	100	1	5000000	2580	12.81	0.23	12	0.47	4029.00	221474.00	75500	20230810	-31.66	51400	20240805	0.39	64500	-20.00	20240104	51400	0.39	20240805	75500	-31.66	20230810	51400	0.39	20240805	0.01	N	017390	5000	350 억	97379	N	N	4	N	N
147	20240805	150301	55	60.00	KOSPI	신저가	전기.가스업	N	N	N	Y	60	N	52000	-3400	5	-6.14	1171011100	21865	545.67	55100	55200	51900	72000	38800	55400	53556.42	1.95	-2494	55866	55632	55466	55232	55066	55550	55150	350	16600	5000	39880	100	1	5000000	2600	12.91	0.23	12	0.44	4029.00	221474.00	75500	20230810	-31.13	51900	20240805	0.19	64500	-19.38	20240104	51900	0.19	20240805	75500	-31.13	20230810	51900	0.19	20240805	0.01	N	017390	5000	350 억	97379	N	N	4	N	N
148	20240805	140303	55	60.00	KOSPI	신저가	전기.가스업	N	N	N	Y	60	N	53300	-2100	5	-3.79	984714300	18305	456.83	55100	55200	52600	72000	38800	55400	53794.83	1.95	-2992	55866	55632	55466	55232	55066	55550	55150	350	16600	5000	39880	100	1	5000000	2665	13.23	0.24	12	0.37	4029.00	221474.00	75500	20230810	-29.40	52600	20240805	1.33	64500	-17.36	20240104	52600	1.33	20240805	75500	-29.40	20230810	52600	1.33	20240805	0.01	N	017390	5000	350 억	97379	N	N	4	N	N
149	20240805	130300	55	60.00	KOSPI	신저가	전기.가스업	N	N	N	Y	60	N	53300	-2100	5	-3.79	733518100	13575	338.78	55100	55200	53300	72000	38800	55400	54034.48	1.95	-2877	55866	55632	55466	55232	55066	55550	55150	350	16600	5000	39880	100	1	5000000	2665	13.23	0.24	12	0.27	4029.00	221474.00	75500	20230810	-29.40	53300	20240805	0.00	64500	-17.36	20240104	53300	0.00	20240805	75500	-29.40	20230810	53300	0.00	20240805	0.01	N	017390	5000	350 억	97379	N	N	4	N	N
150	20240805	120301	55	60.00	KOSPI	신저가	전기.가스업	N	N	N	Y	60	N	53400	-2000	5	-3.61	601126300	11097	276.94	55100	55200	53400	72000	38800	55400	54170.16	1.95	-2654	55866	55632	55466	55232	55066	55550	55150	350	16600	5000	39880	100	1	5000000	2670	13.25	0.24	12	0.22	4029.00	221474.00	75500	20230810	-29.27	53400	20240805	0.00	64500	-17.21	20240104	53400	0.00	20240805	75500	-29.27	20230810	53400	0.00	20240805	0.01	N	017390	5000	350 억	97379	N	N	4	N	N
151	20240805	110305	55	60.00	KOSPI	신저가	전기.가스업	N	N	N	Y	60	N	54200	-1200	5	-2.17	360649200	6628	165.41	55100	55200	54000	72000	38800	55400	54412.98	1.95	-2776	55866	55632	55466	55232	55066	55550	55150	350	16600	5000	39880	100	1	5000000	2710	13.45	0.24	12	0.13	4029.00	221474.00	75500	20230810	-28.21	54000	20240805	0.37	64500	-15.97	20240104	54000	0.37	20240805	75500	-28.21	20230810	54000	0.37	20240805	0.01	N	017390	5000	350 억	97379	N	N	4	N	N
152	20240805	100300	55	60.00	KOSPI	신저가	전기.가스업	N	N	N	Y	60	N	54200	-1200	5	-2.17	228390600	4185	104.44	55100	55200	54100	72000	38800	55400	54573.62	1.95	-1271	55866	55632	55466	55232	55066	55550	55150	350	16600	5000	39880	100	1	5000000	2710	13.45	0.24	12	0.08	4029.00	221474.00	75500	20230810	-28.21	54100	20240805	0.18	64500	-15.97	20240104	54100	0.18	20240805	75500	-28.21	20230810	54100	0.18	20240805	0.01	N	017390	5000	350 억	97379	N	N	4	N	N
153	20240805	090258	55	60.00	KOSPI	신저가	전기.가스업	N	N	N	Y	60	N	55100	-300	5	-0.54	31567500	573	14.30	55100	55200	55000	72000	38800	55400	55091.62	1.95	-140	55866	55632	55466	55232	55066	55550	55150	350	16600	5000	39880	100	1	5000000	2755	13.68	0.25	12	0.01	4029.00	221474.00	75500	20230810	-27.02	55000	20240805	0.18	64500	-14.57	20240104	55000	0.18	20240805	75500	-27.02	20230810	55000	0.18	20240805	0.01	N	017390	5000	350 억	97379	N	N	4	N	N
154	20240802	160255	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	55400	-300	5	-0.54	221644000	4002	227.39	55600	55700	55300	72400	39000	55700	55383.20	1.95	-171	56300	56000	55800	55500	55300	55900	55400	350	16700	5000	40100	100	1	5000000	2770	13.75	0.25	12	0.08	4029.00	221474.00	75500	20230810	-26.62	55100	20240725	0.54	64500	-14.11	20240104	55100	0.54	20240725	75500	-26.62	20230810	55100	0.54	20240725	0.01	N	017390	5000	350 억	97538	N	N	4	N	N
155	20240802	150254	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	55300	-400	5	-0.72	185334000	3346	190.11	55600	55700	55300	72400	39000	55700	55389.63	1.95	-67	56300	56000	55800	55500	55300	55900	55400	350	16700	5000	40100	100	1	5000000	2765	13.73	0.25	12	0.07	4029.00	221474.00	75500	20230810	-26.75	55100	20240725	0.36	64500	-14.26	20240104	55100	0.36	20240725	75500	-26.75	20230810	55100	0.36	20240725	0.01	N	017390	5000	350 억	97538	N	N	3	N	N
156	20240802	140257	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	55400	-300	5	-0.54	143037600	2582	146.70	55600	55700	55300	72400	39000	55700	55397.87	1.95	-81	56300	56000	55800	55500	55300	55900	55400	350	16700	5000	40100	100	1	5000000	2770	13.75	0.25	12	0.05	4029.00	221474.00	75500	20230810	-26.62	55100	20240725	0.54	64500	-14.11	20240104	55100	0.54	20240725	75500	-26.62	20230810	55100	0.54	20240725	0.01	N	017390	5000	350 억	97538	N	N	3	N	N
157	20240802	130257	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	55400	-300	5	-0.54	136505500	2464	140.00	55600	55700	55300	72400	39000	55700	55399.84	1.95	-113	56300	56000	55800	55500	55300	55900	55400	350	16700	5000	40100	100	1	5000000	2770	13.75	0.25	12	0.05	4029.00	221474.00	75500	20230810	-26.62	55100	20240725	0.54	64500	-14.11	20240104	55100	0.54	20240725	75500	-26.62	20230810	55100	0.54	20240725	0.01	N	017390	5000	350 억	97538	N	N	3	N	N
158	20240802	120257	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	55300	-400	5	-0.72	108521800	1958	111.25	55600	55700	55300	72400	39000	55700	55424.68	1.95	-101	56300	56000	55800	55500	55300	55900	55400	350	16700	5000	40100	100	1	5000000	2765	13.73	0.25	12	0.04	4029.00	221474.00	75500	20230810	-26.75	55100	20240725	0.36	64500	-14.26	20240104	55100	0.36	20240725	75500	-26.75	20230810	55100	0.36	20240725	0.01	N	017390	5000	350 억	97538	N	N	3	N	N
159	20240802	110258	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	55600	-100	5	-0.18	72443500	1307	74.26	55600	55700	55400	72400	39000	55700	55427.11	1.95	-69	56300	56000	55800	55500	55300	55900	55400	350	16700	5000	40100	100	1	5000000	2780	13.80	0.25	12	0.03	4029.00	221474.00	75500	20230810	-26.36	55100	20240725	0.91	64500	-13.80	20240104	55100	0.91	20240725	75500	-26.36	20230810	55100	0.91	20240725	0.01	N	017390	5000	350 억	97538	N	N	3	N	N
160	20240802	100255	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	55600	-100	5	-0.18	10938500	197	11.19	55600	55700	55400	72400	39000	55700	55524.49	1.95	-9	56300	56000	55800	55500	55300	55900	55400	350	16700	5000	40100	100	1	5000000	2780	13.80	0.25	12	0.00	4029.00	221474.00	75500	20230810	-26.36	55100	20240725	0.91	64500	-13.80	20240104	55100	0.91	20240725	75500	-26.36	20230810	55100	0.91	20240725	0.01	N	017390	5000	350 억	97538	N	N	3	N	N
161	20240802	090259	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	55500	-200	5	-0.36	1055900	19	1.08	55600	55600	55500	72400	39000	55700	55566.67	1.95	-3	56300	56000	55800	55500	55300	55900	55400	350	16700	5000	40100	100	1	5000000	2775	13.78	0.25	12	0.00	4029.00	221474.00	75500	20230810	-26.49	55100	20240725	0.73	64500	-13.95	20240104	55100	0.73	20240725	75500	-26.49	20230810	55100	0.73	20240725	0.01	N	017390	5000	350 억	97538	N	N	3	N	N
162	20240801	160255	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	55700	0	3	0.00	96954700	1737	34.22	56100	56100	55600	72400	39000	55700	55817.33	1.95	80	56300	56000	55700	55400	55100	56000	55400	350	16700	5000	40100	100	1	5000000	2785	13.82	0.25	12	0.03	4029.00	221474.00	75500	20230810	-26.23	55100	20240725	1.09	64500	-13.64	20240104	55100	1.09	20240725	75500	-26.23	20230810	55100	1.09	20240725	0.01	N	017390	5000	350 억	97459	N	N	3	N	N
163	20240801	150300	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	55800	100	2	0.18	70718100	1266	24.94	56100	56100	55700	72400	39000	55700	55859.48	1.95	115	56300	56000	55700	55400	55100	56000	55400	350	16700	5000	40100	100	1	5000000	2790	13.85	0.25	12	0.03	4029.00	221474.00	75500	20230810	-26.09	55100	20240725	1.27	64500	-13.49	20240104	55100	1.27	20240725	75500	-26.09	20230810	55100	1.27	20240725	0.01	N	017390	5000	350 억	97459	N	N	5	N	N
164	20240801	140301	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	55900	200	2	0.36	58273900	1043	20.55	56100	56100	55700	72400	39000	55700	55871.43	1.95	79	56300	56000	55700	55400	55100	56000	55400	350	16700	5000	40100	100	1	5000000	2795	13.87	0.25	12	0.02	4029.00	221474.00	75500	20230810	-25.96	55100	20240725	1.45	64500	-13.33	20240104	55100	1.45	20240725	75500	-25.96	20230810	55100	1.45	20240725	0.01	N	017390	5000	350 억	97459	N	N	5	N	N
165	20240801	130257	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	55800	100	2	0.18	41789300	748	14.74	56100	56100	55700	72400	39000	55700	55868.05	1.95	45	56300	56000	55700	55400	55100	56000	55400	350	16700	5000	40100	100	1	5000000	2790	13.85	0.25	12	0.01	4029.00	221474.00	75500	20230810	-26.09	55100	20240725	1.27	64500	-13.49	20240104	55100	1.27	20240725	75500	-26.09	20230810	55100	1.27	20240725	0.01	N	017390	5000	350 억	97459	N	N	5	N	N
166	20240801	120257	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	55800	100	2	0.18	35311700	632	12.45	56100	56100	55700	72400	39000	55700	55872.94	1.95	20	56300	56000	55700	55400	55100	56000	55400	350	16700	5000	40100	100	1	5000000	2790	13.85	0.25	12	0.01	4029.00	221474.00	75500	20230810	-26.09	55100	20240725	1.27	64500	-13.49	20240104	55100	1.27	20240725	75500	-26.09	20230810	55100	1.27	20240725	0.01	N	017390	5000	350 억	97459	N	N	5	N	N
167	20240801	110258	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	55800	100	2	0.18	34474500	617	12.16	56100	56100	55700	72400	39000	55700	55874.39	1.95	15	56300	56000	55700	55400	55100	56000	55400	350	16700	5000	40100	100	1	5000000	2790	13.85	0.25	12	0.01	4029.00	221474.00	75500	20230810	-26.09	55100	20240725	1.27	64500	-13.49	20240104	55100	1.27	20240725	75500	-26.09	20230810	55100	1.27	20240725	0.01	N	017390	5000	350 억	97459	N	N	5	N	N
168	20240801	100257	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	55800	100	2	0.18	26103300	467	9.20	56100	56100	55700	72400	39000	55700	55895.72	1.95	-6	56300	56000	55700	55400	55100	56000	55400	350	16700	5000	40100	100	1	5000000	2790	13.85	0.25	12	0.01	4029.00	221474.00	75500	20230810	-26.09	55100	20240725	1.27	64500	-13.49	20240104	55100	1.27	20240725	75500	-26.09	20230810	55100	1.27	20240725	0.01	N	017390	5000	350 억	97459	N	N	5	N	N
169	20240801	090253	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	56000	300	2	0.54	3584100	64	1.26	56100	56100	56000	72400	39000	55700	56001.56	1.95	-59	56300	56000	55700	55400	55100	56000	55400	350	16700	5000	40100	100	1	5000000	2800	13.90	0.25	12	0.00	4029.00	221474.00	75500	20230810	-25.83	55100	20240725	1.63	64500	-13.18	20240104	55100	1.63	20240725	75500	-25.83	20230810	55100	1.63	20240725	0.01	N	017390	5000	350 억	97459	N	N	5	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History