KissMeData/071320/price/prices-20240501.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240531	160645	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	44800	-900	5	-1.97	608857900	13513	108.57	45450	45750	44750	59400	32000	45700	45056.43	2.13	5173	46733	46216	45633	45116	44533	46475	45375	579	13700	5000	30160	50	1	11578744	5187	2.60	0.25	12	0.12	17222.00	180371.00	51300	20240226	-12.67	23000	20231114	94.78	51300	-12.67	20240226	24450	83.23	20240102	51300	-12.67	20240226	23000	94.78	20231114	0.12	N	071320	5000	578 억	246966	N	N	0	N	N
3	20240531	150640	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	44850	-850	5	-1.86	574843300	12755	102.48	45450	45750	44750	59400	32000	45700	45067.28	2.13	5136	46733	46216	45633	45116	44533	46475	45375	579	13700	5000	30160	50	1	11578744	5193	2.60	0.25	12	0.11	17222.00	180371.00	51300	20240226	-12.57	23000	20231114	95.00	51300	-12.57	20240226	24450	83.44	20240102	51300	-12.57	20240226	23000	95.00	20231114	0.12	N	071320	5000	578 억	246966	N	N	0	N	N
4	20240531	140641	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	45000	-700	5	-1.53	451095450	10000	80.35	45450	45750	44750	59400	32000	45700	45108.60	2.13	4111	46733	46216	45633	45116	44533	46475	45375	579	13700	5000	30160	50	1	11578744	5210	2.61	0.25	12	0.09	17222.00	180371.00	51300	20240226	-12.28	23000	20231114	95.65	51300	-12.28	20240226	24450	84.05	20240102	51300	-12.28	20240226	23000	95.65	20231114	0.12	N	071320	5000	578 억	246966	N	N	0	N	N
5	20240531	130646	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	45100	-600	5	-1.31	382767400	8483	68.16	45450	45750	44750	59400	32000	45700	45120.61	2.13	3206	46733	46216	45633	45116	44533	46475	45375	579	13700	5000	30160	50	1	11578744	5222	2.62	0.25	12	0.07	17222.00	180371.00	51300	20240226	-12.09	23000	20231114	96.09	51300	-12.09	20240226	24450	84.46	20240102	51300	-12.09	20240226	23000	96.09	20231114	0.12	N	071320	5000	578 억	246966	N	N	0	N	N
6	20240531	120649	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	45050	-650	5	-1.42	317945100	7046	56.61	45450	45750	44750	59400	32000	45700	45122.89	2.13	2571	46733	46216	45633	45116	44533	46475	45375	579	13700	5000	30160	50	1	11578744	5216	2.62	0.25	12	0.06	17222.00	180371.00	51300	20240226	-12.18	23000	20231114	95.87	51300	-12.18	20240226	24450	84.25	20240102	51300	-12.18	20240226	23000	95.87	20231114	0.12	N	071320	5000	578 억	246966	N	N	0	N	N
7	20240531	110645	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	44800	-900	5	-1.97	248953600	5513	44.30	45450	45750	44750	59400	32000	45700	45155.98	2.13	1901	46733	46216	45633	45116	44533	46475	45375	579	13700	5000	30160	50	1	11578744	5187	2.60	0.25	12	0.05	17222.00	180371.00	51300	20240226	-12.67	23000	20231114	94.78	51300	-12.67	20240226	24450	83.23	20240102	51300	-12.67	20240226	23000	94.78	20231114	0.12	N	071320	5000	578 억	246966	N	N	0	N	N
8	20240531	100647	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	45350	-350	5	-0.77	115962350	2556	20.54	45450	45750	45100	59400	32000	45700	45366.59	2.13	997	46733	46216	45633	45116	44533	46475	45375	579	13700	5000	30160	50	1	11578744	5251	2.63	0.25	12	0.02	17222.00	180371.00	51300	20240226	-11.60	23000	20231114	97.17	51300	-11.60	20240226	24450	85.48	20240102	51300	-11.60	20240226	23000	97.17	20231114	0.12	N	071320	5000	578 억	246966	N	N	0	N	N
9	20240531	090643	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	45600	-100	5	-0.22	2600250	57	0.46	45450	45650	45450	59400	32000	45700	45586.59	2.13	-30	46733	46216	45633	45116	44533	46475	45375	579	13700	5000	30160	50	1	11578744	5280	2.65	0.25	12	0.00	17222.00	180371.00	51300	20240226	-11.11	23000	20231114	98.26	51300	-11.11	20240226	24450	86.50	20240102	51300	-11.11	20240226	23000	98.26	20231114	0.12	N	071320	5000	578 억	246966	N	N	0	N	N
10	20240530	160641	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	45700	50	2	0.11	567543500	12444	59.93	45150	46150	45050	59300	32000	45650	45607.80	2.15	-2522	47116	46382	45766	45032	44416	46075	44725	579	13650	5000	30120	50	1	11578744	5291	2.65	0.25	12	0.11	17222.00	180371.00	51300	20240226	-10.92	23000	20231114	98.70	51300	-10.92	20240226	24450	86.91	20240102	51300	-10.92	20240226	23000	98.70	20231114	0.12	N	071320	5000	578 억	249475	N	N	0	N	N
11	20240530	150642	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	45500	-150	5	-0.33	493788950	10830	52.16	45150	46150	45050	59300	32000	45650	45594.55	2.15	-1870	47116	46382	45766	45032	44416	46075	44725	579	13650	5000	30120	50	1	11578744	5268	2.64	0.25	12	0.09	17222.00	180371.00	51300	20240226	-11.31	23000	20231114	97.83	51300	-11.31	20240226	24450	86.09	20240102	51300	-11.31	20240226	23000	97.83	20231114	0.12	N	071320	5000	578 억	249475	N	N	0	N	N
12	20240530	140642	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	45600	-50	5	-0.11	378911600	8306	40.00	45150	46150	45050	59300	32000	45650	45619.02	2.15	-563	47116	46382	45766	45032	44416	46075	44725	579	13650	5000	30120	50	1	11578744	5280	2.65	0.25	12	0.07	17222.00	180371.00	51300	20240226	-11.11	23000	20231114	98.26	51300	-11.11	20240226	24450	86.50	20240102	51300	-11.11	20240226	23000	98.26	20231114	0.12	N	071320	5000	578 억	249475	N	N	0	N	N
13	20240530	130643	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	45800	150	2	0.33	318406850	6980	33.61	45150	46150	45050	59300	32000	45650	45617.03	2.15	-94	47116	46382	45766	45032	44416	46075	44725	579	13650	5000	30120	50	1	11578744	5303	2.66	0.25	12	0.06	17222.00	180371.00	51300	20240226	-10.72	23000	20231114	99.13	51300	-10.72	20240226	24450	87.32	20240102	51300	-10.72	20240226	23000	99.13	20231114	0.12	N	071320	5000	578 억	249475	N	N	0	N	N
14	20240530	120642	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	45600	-50	5	-0.11	279511550	6128	29.51	45150	46150	45050	59300	32000	45650	45612.20	2.15	-60	47116	46382	45766	45032	44416	46075	44725	579	13650	5000	30120	50	1	11578744	5280	2.65	0.25	12	0.05	17222.00	180371.00	51300	20240226	-11.11	23000	20231114	98.26	51300	-11.11	20240226	24450	86.50	20240102	51300	-11.11	20240226	23000	98.26	20231114	0.12	N	071320	5000	578 억	249475	N	N	0	N	N
15	20240530	110642	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	45950	300	2	0.66	212564400	4661	22.45	45150	46150	45050	59300	32000	45650	45604.89	2.15	422	47116	46382	45766	45032	44416	46075	44725	579	13650	5000	30120	50	1	11578744	5320	2.67	0.25	12	0.04	17222.00	180371.00	51300	20240226	-10.43	23000	20231114	99.78	51300	-10.43	20240226	24450	87.93	20240102	51300	-10.43	20240226	23000	99.78	20231114	0.12	N	071320	5000	578 억	249475	N	N	0	N	N
16	20240530	100643	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	45500	-150	5	-0.33	102940200	2268	10.92	45150	45800	45050	59300	32000	45650	45388.10	2.15	427	47116	46382	45766	45032	44416	46075	44725	579	13650	5000	30120	50	1	11578744	5268	2.64	0.25	12	0.02	17222.00	180371.00	51300	20240226	-11.31	23000	20231114	97.83	51300	-11.31	20240226	24450	86.09	20240102	51300	-11.31	20240226	23000	97.83	20231114	0.12	N	071320	5000	578 억	249475	N	N	0	N	N
17	20240530	090642	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	45400	-250	5	-0.55	26785900	592	2.85	45150	45600	45050	59300	32000	45650	45246.45	2.15	444	47116	46382	45766	45032	44416	46075	44725	579	13650	5000	30120	50	1	11578744	5257	2.64	0.25	12	0.01	17222.00	180371.00	51300	20240226	-11.50	23000	20231114	97.39	51300	-11.50	20240226	24450	85.69	20240102	51300	-11.50	20240226	23000	97.39	20231114	0.12	N	071320	5000	578 억	249475	N	N	0	N	N
18	20240529	160636	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	45650	-550	5	-1.19	950877900	20748	117.58	46300	46500	45150	60000	32350	46200	45830.65	2.08	6598	48200	47200	46500	45500	44800	46850	45150	579	13800	5000	30490	50	1	11578744	5286	2.65	0.25	12	0.18	17222.00	180371.00	51300	20240226	-11.01	23000	20231114	98.48	51300	-11.01	20240226	24450	86.71	20240102	51300	-11.01	20240226	23000	98.48	20231114	0.12	N	071320	5000	578 억	241291	N	N	0	N	N
19	20240529	150635	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	45550	-650	5	-1.41	920960950	20093	113.87	46300	46500	45150	60000	32350	46200	45834.92	2.08	6482	48200	47200	46500	45500	44800	46850	45150	579	13800	5000	30490	50	1	11578744	5274	2.64	0.25	12	0.17	17222.00	180371.00	51300	20240226	-11.21	23000	20231114	98.04	51300	-11.21	20240226	24450	86.30	20240102	51300	-11.21	20240226	23000	98.04	20231114	0.12	N	071320	5000	578 억	241291	N	N	0	N	N
20	20240529	140636	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	45550	-650	5	-1.41	768353650	16731	94.81	46300	46500	45150	60000	32350	46200	45923.95	2.08	5873	48200	47200	46500	45500	44800	46850	45150	579	13800	5000	30490	50	1	11578744	5274	2.64	0.25	12	0.14	17222.00	180371.00	51300	20240226	-11.21	23000	20231114	98.04	51300	-11.21	20240226	24450	86.30	20240102	51300	-11.21	20240226	23000	98.04	20231114	0.12	N	071320	5000	578 억	241291	N	N	0	N	N
21	20240529	130638	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	45700	-500	5	-1.08	719708300	15665	88.77	46300	46500	45150	60000	32350	46200	45943.72	2.08	5795	48200	47200	46500	45500	44800	46850	45150	579	13800	5000	30490	50	1	11578744	5291	2.65	0.25	12	0.14	17222.00	180371.00	51300	20240226	-10.92	23000	20231114	98.70	51300	-10.92	20240226	24450	86.91	20240102	51300	-10.92	20240226	23000	98.70	20231114	0.12	N	071320	5000	578 억	241291	N	N	0	N	N
22	20240529	120640	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	45650	-550	5	-1.19	609394200	13251	75.09	46300	46500	45150	60000	32350	46200	45988.54	2.08	5055	48200	47200	46500	45500	44800	46850	45150	579	13800	5000	30490	50	1	11578744	5286	2.65	0.25	12	0.11	17222.00	180371.00	51300	20240226	-11.01	23000	20231114	98.48	51300	-11.01	20240226	24450	86.71	20240102	51300	-11.01	20240226	23000	98.48	20231114	0.12	N	071320	5000	578 억	241291	N	N	0	N	N
23	20240529	110638	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	45750	-450	5	-0.97	519448950	11290	63.98	46300	46500	45150	60000	32350	46200	46009.65	2.08	4840	48200	47200	46500	45500	44800	46850	45150	579	13800	5000	30490	50	1	11578744	5297	2.66	0.25	12	0.10	17222.00	180371.00	51300	20240226	-10.82	23000	20231114	98.91	51300	-10.82	20240226	24450	87.12	20240102	51300	-10.82	20240226	23000	98.91	20231114	0.12	N	071320	5000	578 억	241291	N	N	0	N	N
24	20240529	100637	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	45950	-250	5	-0.54	430743700	9362	53.05	46300	46500	45150	60000	32350	46200	46009.79	2.08	4466	48200	47200	46500	45500	44800	46850	45150	579	13800	5000	30490	50	1	11578744	5320	2.67	0.25	12	0.08	17222.00	180371.00	51300	20240226	-10.43	23000	20231114	99.78	51300	-10.43	20240226	24450	87.93	20240102	51300	-10.43	20240226	23000	99.78	20231114	0.12	N	071320	5000	578 억	241291	N	N	0	N	N
25	20240529	090633	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	46150	-50	5	-0.11	158334700	3440	19.49	46300	46500	45800	60000	32350	46200	46027.53	2.08	2085	48200	47200	46500	45500	44800	46850	45150	579	13800	5000	30490	50	1	11578744	5344	2.68	0.26	12	0.03	17222.00	180371.00	51300	20240226	-10.04	23000	20231114	100.65	51300	-10.04	20240226	24450	88.75	20240102	51300	-10.04	20240226	23000	100.65	20231114	0.12	N	071320	5000	578 억	241291	N	N	0	N	N
26	20240528	160633	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	46200	-800	5	-1.70	817049650	17601	90.93	47050	47500	45800	61100	32900	47000	46420.75	2.04	5289	49000	48000	47500	46500	46000	47750	46250	579	14100	5000	31020	50	1	11578744	5349	2.68	0.26	12	0.15	17222.00	180371.00	51300	20240226	-9.94	23000	20231114	100.87	51300	-9.94	20240226	24450	88.96	20240102	51300	-9.94	20240226	23000	100.87	20231114	0.10	N	071320	5000	578 억	236001	N	N	0	N	N
27	20240528	150635	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	46300	-700	5	-1.49	775344400	16701	86.28	47050	47500	45800	61100	32900	47000	46425.03	2.04	5507	49000	48000	47500	46500	46000	47750	46250	579	14100	5000	31020	50	1	11578744	5361	2.69	0.26	12	0.14	17222.00	180371.00	51300	20240226	-9.75	23000	20231114	101.30	51300	-9.75	20240226	24450	89.37	20240102	51300	-9.75	20240226	23000	101.30	20231114	0.10	N	071320	5000	578 억	236001	N	N	0	N	N
28	20240528	140636	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	46450	-550	5	-1.17	712297950	15339	79.24	47050	47500	45800	61100	32900	47000	46437.05	2.04	5121	49000	48000	47500	46500	46000	47750	46250	579	14100	5000	31020	50	1	11578744	5378	2.70	0.26	12	0.13	17222.00	180371.00	51300	20240226	-9.45	23000	20231114	101.96	51300	-9.45	20240226	24450	89.98	20240102	51300	-9.45	20240226	23000	101.96	20231114	0.10	N	071320	5000	578 억	236001	N	N	0	N	N
29	20240528	130633	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	46250	-750	5	-1.60	538381550	11564	59.74	47050	47500	46050	61100	32900	47000	46556.69	2.04	3053	49000	48000	47500	46500	46000	47750	46250	579	14100	5000	31020	50	1	11578744	5355	2.69	0.26	12	0.10	17222.00	180371.00	51300	20240226	-9.84	23000	20231114	101.09	51300	-9.84	20240226	24450	89.16	20240102	51300	-9.84	20240226	23000	101.09	20231114	0.10	N	071320	5000	578 억	236001	N	N	0	N	N
30	20240528	120633	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	46300	-700	5	-1.49	418010000	8963	46.30	47050	47500	46100	61100	32900	47000	46637.29	2.04	1594	49000	48000	47500	46500	46000	47750	46250	579	14100	5000	31020	50	1	11578744	5361	2.69	0.26	12	0.08	17222.00	180371.00	51300	20240226	-9.75	23000	20231114	101.30	51300	-9.75	20240226	24450	89.37	20240102	51300	-9.75	20240226	23000	101.30	20231114	0.10	N	071320	5000	578 억	236001	N	N	0	N	N
31	20240528	110618	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	46500	-500	5	-1.06	378568400	8114	41.92	47050	47500	46100	61100	32900	47000	46656.20	2.04	1291	49000	48000	47500	46500	46000	47750	46250	579	14100	5000	31020	50	1	11578744	5384	2.70	0.26	12	0.07	17222.00	180371.00	51300	20240226	-9.36	23000	20231114	102.17	51300	-9.36	20240226	24450	90.18	20240102	51300	-9.36	20240226	23000	102.17	20231114	0.10	N	071320	5000	578 억	236001	N	N	0	N	N
32	20240528	100634	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	46600	-400	5	-0.85	247624650	5300	27.38	47050	47500	46100	61100	32900	47000	46721.63	2.04	1730	49000	48000	47500	46500	46000	47750	46250	579	14100	5000	31020	50	1	11578744	5396	2.71	0.26	12	0.05	17222.00	180371.00	51300	20240226	-9.16	23000	20231114	102.61	51300	-9.16	20240226	24450	90.59	20240102	51300	-9.16	20240226	23000	102.61	20231114	0.10	N	071320	5000	578 억	236001	N	N	0	N	N
33	20240528	090635	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	47000	0	3	0.00	16798550	356	1.84	47050	47500	47000	61100	32900	47000	47186.94	2.04	0	49000	48000	47500	46500	46000	47750	46250	579	14100	5000	31020	50	1	11578744	5442	2.73	0.26	12	0.00	17222.00	180371.00	51300	20240226	-8.38	23000	20231114	104.35	51300	-8.38	20240226	24450	92.23	20240102	51300	-8.38	20240226	23000	104.35	20231114	0.10	N	071320	5000	578 억	236001	N	N	0	N	N
34	20240527	160623	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	47000	-300	5	-0.63	910030600	19195	76.19	48500	48500	47000	61400	33150	47300	47410.20	2.03	1043	49933	48616	47783	46466	45633	48200	46050	579	14100	5000	31210	50	1	11578744	5442	2.73	0.26	12	0.17	17222.00	180371.00	51300	20240226	-8.38	23000	20231114	104.35	51300	-8.38	20240226	24450	92.23	20240102	51300	-8.38	20240226	23000	104.35	20231114	0.10	N	071320	5000	578 억	235525	N	N	0	N	N
35	20240527	150634	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	47000	-300	5	-0.63	872417250	18395	73.01	48500	48500	47000	61400	33150	47300	47426.92	2.03	1581	49933	48616	47783	46466	45633	48200	46050	579	14100	5000	31210	50	1	11578744	5442	2.73	0.26	12	0.16	17222.00	180371.00	51300	20240226	-8.38	23000	20231114	104.35	51300	-8.38	20240226	24450	92.23	20240102	51300	-8.38	20240226	23000	104.35	20231114	0.10	N	071320	5000	578 억	235525	N	N	0	N	N
36	20240527	140633	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	47200	-100	5	-0.21	762588650	16065	63.77	48500	48500	47000	61400	33150	47300	47469.02	2.03	1694	49933	48616	47783	46466	45633	48200	46050	579	14100	5000	31210	50	1	11578744	5465	2.74	0.26	12	0.14	17222.00	180371.00	51300	20240226	-7.99	23000	20231114	105.22	51300	-7.99	20240226	24450	93.05	20240102	51300	-7.99	20240226	23000	105.22	20231114	0.10	N	071320	5000	578 억	235525	N	N	0	N	N
37	20240527	130632	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	47400	100	2	0.21	666542900	14032	55.70	48500	48500	47000	61400	33150	47300	47501.73	2.03	1390	49933	48616	47783	46466	45633	48200	46050	579	14100	5000	31210	50	1	11578744	5488	2.75	0.26	12	0.12	17222.00	180371.00	51300	20240226	-7.60	23000	20231114	106.09	51300	-7.60	20240226	24450	93.87	20240102	51300	-7.60	20240226	23000	106.09	20231114	0.10	N	071320	5000	578 억	235525	N	N	0	N	N
38	20240527	120633	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	47200	-100	5	-0.21	556443800	11707	46.47	48500	48500	47000	61400	33150	47300	47531.00	2.03	1597	49933	48616	47783	46466	45633	48200	46050	579	14100	5000	31210	50	1	11578744	5465	2.74	0.26	12	0.10	17222.00	180371.00	51300	20240226	-7.99	23000	20231114	105.22	51300	-7.99	20240226	24450	93.05	20240102	51300	-7.99	20240226	23000	105.22	20231114	0.10	N	071320	5000	578 억	235525	N	N	0	N	N
39	20240527	110632	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	47350	50	2	0.11	494997450	10406	41.30	48500	48500	47000	61400	33150	47300	47568.65	2.03	1142	49933	48616	47783	46466	45633	48200	46050	579	14100	5000	31210	50	1	11578744	5483	2.75	0.26	12	0.09	17222.00	180371.00	51300	20240226	-7.70	23000	20231114	105.87	51300	-7.70	20240226	24450	93.66	20240102	51300	-7.70	20240226	23000	105.87	20231114	0.10	N	071320	5000	578 억	235525	N	N	0	N	N
40	20240527	100630	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	47050	-250	5	-0.53	357862750	7509	29.80	48500	48500	47050	61400	33150	47300	47658.18	2.03	1234	49933	48616	47783	46466	45633	48200	46050	579	14100	5000	31210	50	1	11578744	5448	2.73	0.26	12	0.06	17222.00	180371.00	51300	20240226	-8.28	23000	20231114	104.57	51300	-8.28	20240226	24450	92.43	20240102	51300	-8.28	20240226	23000	104.57	20231114	0.10	N	071320	5000	578 억	235525	N	N	0	N	N
41	20240527	090631	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	48000	700	2	1.48	70181000	1468	5.83	48500	48500	47450	61400	33150	47300	47809.65	2.03	405	49933	48616	47783	46466	45633	48200	46050	579	14100	5000	31210	50	1	11578744	5558	2.79	0.27	12	0.01	17222.00	180371.00	51300	20240226	-6.43	23000	20231114	108.70	51300	-6.43	20240226	24450	96.32	20240102	51300	-6.43	20240226	23000	108.70	20231114	0.10	N	071320	5000	578 억	235525	N	N	0	N	N
42	20240524	160600	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	47300	-1050	5	-2.17	1201068950	25191	66.30	48350	49100	46950	62800	33850	48350	47678.49	1.97	7682	50883	49616	48433	47166	45983	49025	46575	579	14450	5000	31910	50	1	11578744	5477	2.75	0.26	12	0.22	17222.00	180371.00	51300	20240226	-7.80	23000	20231114	105.65	51300	-7.80	20240226	24450	93.46	20240102	51300	-7.80	20240226	23000	105.65	20231114	0.11	N	071320	5000	578 억	227595	N	N	0	N	N
43	20240524	150559	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	47450	-900	5	-1.86	1050074700	21993	57.88	48350	49100	47150	62800	33850	48350	47745.81	1.97	7009	50883	49616	48433	47166	45983	49025	46575	579	14450	5000	31910	50	1	11578744	5494	2.76	0.26	12	0.19	17222.00	180371.00	51300	20240226	-7.50	23000	20231114	106.30	51300	-7.50	20240226	24450	94.07	20240102	51300	-7.50	20240226	23000	106.30	20231114	0.11	N	071320	5000	578 억	227595	N	N	0	N	N
44	20240524	140602	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	47450	-900	5	-1.86	954103850	19971	52.56	48350	49100	47150	62800	33850	48350	47774.41	1.97	6128	50883	49616	48433	47166	45983	49025	46575	579	14450	5000	31910	50	1	11578744	5494	2.76	0.26	12	0.17	17222.00	180371.00	51300	20240226	-7.50	23000	20231114	106.30	51300	-7.50	20240226	24450	94.07	20240102	51300	-7.50	20240226	23000	106.30	20231114	0.11	N	071320	5000	578 억	227595	N	N	0	N	N
45	20240524	130600	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	47400	-950	5	-1.96	854416750	17871	47.03	48350	49100	47150	62800	33850	48350	47810.18	1.97	5280	50883	49616	48433	47166	45983	49025	46575	579	14450	5000	31910	50	1	11578744	5488	2.75	0.26	12	0.15	17222.00	180371.00	51300	20240226	-7.60	23000	20231114	106.09	51300	-7.60	20240226	24450	93.87	20240102	51300	-7.60	20240226	23000	106.09	20231114	0.11	N	071320	5000	578 억	227595	N	N	0	N	N
46	20240524	120601	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	47250	-1100	5	-2.28	683646500	14264	37.54	48350	49100	47200	62800	33850	48350	47928.05	1.97	3379	50883	49616	48433	47166	45983	49025	46575	579	14450	5000	31910	50	1	11578744	5471	2.74	0.26	12	0.12	17222.00	180371.00	51300	20240226	-7.89	23000	20231114	105.43	51300	-7.89	20240226	24450	93.25	20240102	51300	-7.89	20240226	23000	105.43	20231114	0.11	N	071320	5000	578 억	227595	N	N	0	N	N
47	20240524	110559	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	47300	-1050	5	-2.17	572160700	11907	31.34	48350	49100	47200	62800	33850	48350	48052.41	1.97	2199	50883	49616	48433	47166	45983	49025	46575	579	14450	5000	31910	50	1	11578744	5477	2.75	0.26	12	0.10	17222.00	180371.00	51300	20240226	-7.80	23000	20231114	105.65	51300	-7.80	20240226	24450	93.46	20240102	51300	-7.80	20240226	23000	105.65	20231114	0.11	N	071320	5000	578 억	227595	N	N	0	N	N
48	20240524	100603	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	47700	-650	5	-1.34	359945500	7444	19.59	48350	49100	47500	62800	33850	48350	48353.78	1.97	1653	50883	49616	48433	47166	45983	49025	46575	579	14450	5000	31910	50	1	11578744	5523	2.77	0.26	12	0.06	17222.00	180371.00	51300	20240226	-7.02	23000	20231114	107.39	51300	-7.02	20240226	24450	95.09	20240102	51300	-7.02	20240226	23000	107.39	20231114	0.11	N	071320	5000	578 억	227595	N	N	0	N	N
49	20240524	090600	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	48300	-50	5	-0.10	69307600	1436	3.78	48350	48600	47950	62800	33850	48350	48264.23	1.97	158	50883	49616	48433	47166	45983	49025	46575	579	14450	5000	31910	50	1	11578744	5593	2.80	0.27	12	0.01	17222.00	180371.00	51300	20240226	-5.85	23000	20231114	110.00	51300	-5.85	20240226	24450	97.55	20240102	51300	-5.85	20240226	23000	110.00	20231114	0.11	N	071320	5000	578 억	227595	N	N	0	N	N
50	20240523	160557	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	48350	-400	5	-0.82	1835247800	37993	104.34	48500	49700	47250	63300	34150	48750	48304.88	1.88	10575	50683	49716	48983	48016	47283	49350	47650	579	14550	5000	32170	50	1	11578744	5598	2.81	0.27	12	0.33	17222.00	180371.00	51300	20240226	-5.75	23000	20231114	110.22	51300	-5.75	20240226	24450	97.75	20240102	51300	-5.75	20240226	23000	110.22	20231114	0.12	N	071320	5000	578 억	217817	N	N	0	N	N
51	20240523	150603	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	48000	-750	5	-1.54	1645109150	34034	93.47	48500	49700	47250	63300	34150	48750	48337.23	1.88	8090	50683	49716	48983	48016	47283	49350	47650	579	14550	5000	32170	50	1	11578744	5558	2.79	0.27	12	0.29	17222.00	180371.00	51300	20240226	-6.43	23000	20231114	108.70	51300	-6.43	20240226	24450	96.32	20240102	51300	-6.43	20240226	23000	108.70	20231114	0.12	N	071320	5000	578 억	217817	N	N	0	N	N
52	20240523	140603	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	47750	-1000	5	-2.05	1359619950	28098	77.17	48500	49700	47250	63300	34150	48750	48388.50	1.88	5961	50683	49716	48983	48016	47283	49350	47650	579	14550	5000	32170	50	1	11578744	5529	2.77	0.26	12	0.24	17222.00	180371.00	51300	20240226	-6.92	23000	20231114	107.61	51300	-6.92	20240226	24450	95.30	20240102	51300	-6.92	20240226	23000	107.61	20231114	0.12	N	071320	5000	578 억	217817	N	N	0	N	N
53	20240523	130601	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	48100	-650	5	-1.33	1022021350	21015	57.71	48500	49700	48000	63300	34150	48750	48632.95	1.88	4421	50683	49716	48983	48016	47283	49350	47650	579	14550	5000	32170	50	1	11578744	5569	2.79	0.27	12	0.18	17222.00	180371.00	51300	20240226	-6.24	23000	20231114	109.13	51300	-6.24	20240226	24450	96.73	20240102	51300	-6.24	20240226	23000	109.13	20231114	0.12	N	071320	5000	578 억	217817	N	N	0	N	N
54	20240523	120558	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	48450	-300	5	-0.62	796606650	16335	44.86	48500	49700	48200	63300	34150	48750	48766.86	1.88	5263	50683	49716	48983	48016	47283	49350	47650	579	14550	5000	32170	50	1	11578744	5610	2.81	0.27	12	0.14	17222.00	180371.00	51300	20240226	-5.56	23000	20231114	110.65	51300	-5.56	20240226	24450	98.16	20240102	51300	-5.56	20240226	23000	110.65	20231114	0.12	N	071320	5000	578 억	217817	N	N	0	N	N
55	20240523	110557	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	48600	-150	5	-0.31	713404050	14620	40.15	48500	49700	48200	63300	34150	48750	48796.45	1.88	4722	50683	49716	48983	48016	47283	49350	47650	579	14550	5000	32170	50	1	11578744	5627	2.82	0.27	12	0.13	17222.00	180371.00	51300	20240226	-5.26	23000	20231114	111.30	51300	-5.26	20240226	24450	98.77	20240102	51300	-5.26	20240226	23000	111.30	20231114	0.12	N	071320	5000	578 억	217817	N	N	0	N	N
56	20240523	100559	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	48800	50	2	0.10	479979150	9801	26.92	48500	49700	48250	63300	34150	48750	48972.47	1.88	2604	50683	49716	48983	48016	47283	49350	47650	579	14550	5000	32170	50	1	11578744	5650	2.83	0.27	12	0.08	17222.00	180371.00	51300	20240226	-4.87	23000	20231114	112.17	51300	-4.87	20240226	24450	99.59	20240102	51300	-4.87	20240226	23000	112.17	20231114	0.12	N	071320	5000	578 억	217817	N	N	0	N	N
57	20240523	090601	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	48800	50	2	0.10	34224400	706	1.94	48500	48800	48250	63300	34150	48750	48476.49	1.88	483	50683	49716	48983	48016	47283	49350	47650	579	14550	5000	32170	50	1	11578744	5650	2.83	0.27	12	0.01	17222.00	180371.00	51300	20240226	-4.87	23000	20231114	112.17	51300	-4.87	20240226	24450	99.59	20240102	51300	-4.87	20240226	23000	112.17	20231114	0.12	N	071320	5000	578 억	217817	N	N	0	N	N
58	20240522	160552	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	48750	-350	5	-0.71	1772608650	35956	94.06	49450	49950	48250	63800	34400	49100	49299.86	1.85	1243	50600	49850	48700	47950	46800	50225	48325	579	14700	5000	32400	50	1	11578744	5645	2.83	0.27	12	0.31	17222.00	180371.00	51300	20240226	-4.97	23000	20231114	111.96	51300	-4.97	20240226	24450	99.39	20240102	51300	-4.97	20240226	23000	111.96	20231114	0.10	N	071320	5000	578 억	214612	N	N	4	N	N
59	20240522	150557	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	49550	450	2	0.92	1614512250	32711	85.57	49450	49950	48250	63800	34400	49100	49356.86	1.85	512	50600	49850	48700	47950	46800	50225	48325	579	14700	5000	32400	50	1	11578744	5737	2.88	0.27	12	0.28	17222.00	180371.00	51300	20240226	-3.41	23000	20231114	115.43	51300	-3.41	20240226	24450	102.66	20240102	51300	-3.41	20240226	23000	115.43	20231114	0.10	N	071320	5000	578 억	214612	N	N	4	N	N
60	20240522	140559	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	49700	600	2	1.22	1371000750	27799	72.72	49450	49950	48250	63800	34400	49100	49318.35	1.85	756	50600	49850	48700	47950	46800	50225	48325	579	14700	5000	32400	50	1	11578744	5755	2.89	0.28	12	0.24	17222.00	180371.00	51300	20240226	-3.12	23000	20231114	116.09	51300	-3.12	20240226	24450	103.27	20240102	51300	-3.12	20240226	23000	116.09	20231114	0.10	N	071320	5000	578 억	214612	N	N	4	N	N
61	20240522	130554	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	49850	750	2	1.53	1245561450	25278	66.13	49450	49950	48250	63800	34400	49100	49274.53	1.85	1146	50600	49850	48700	47950	46800	50225	48325	579	14700	5000	32400	50	1	11578744	5772	2.89	0.28	12	0.22	17222.00	180371.00	51300	20240226	-2.83	23000	20231114	116.74	51300	-2.83	20240226	24450	103.89	20240102	51300	-2.83	20240226	23000	116.74	20231114	0.10	N	071320	5000	578 억	214612	N	N	4	N	N
62	20240522	120600	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	49950	850	2	1.73	999224700	20318	53.15	49450	49950	48250	63800	34400	49100	49179.28	1.85	2305	50600	49850	48700	47950	46800	50225	48325	579	14700	5000	32400	50	1	11578744	5784	2.90	0.28	12	0.18	17222.00	180371.00	51300	20240226	-2.63	23000	20231114	117.17	51300	-2.63	20240226	24450	104.29	20240102	51300	-2.63	20240226	23000	117.17	20231114	0.10	N	071320	5000	578 억	214612	N	N	4	N	N
63	20240522	110559	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	49900	800	2	1.63	791418100	16143	42.23	49450	49900	48250	63800	34400	49100	49025.47	1.85	2386	50600	49850	48700	47950	46800	50225	48325	579	14700	5000	32400	50	1	11578744	5778	2.90	0.28	12	0.14	17222.00	180371.00	51300	20240226	-2.73	23000	20231114	116.96	51300	-2.73	20240226	24450	104.09	20240102	51300	-2.73	20240226	23000	116.96	20231114	0.10	N	071320	5000	578 억	214612	N	N	4	N	N
64	20240522	100556	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	48700	-400	5	-0.81	352770100	7259	18.99	49450	49500	48250	63800	34400	49100	48597.62	1.85	665	50600	49850	48700	47950	46800	50225	48325	579	14700	5000	32400	50	1	11578744	5639	2.83	0.27	12	0.06	17222.00	180371.00	51300	20240226	-5.07	23000	20231114	111.74	51300	-5.07	20240226	24450	99.18	20240102	51300	-5.07	20240226	23000	111.74	20231114	0.10	N	071320	5000	578 억	214612	N	N	4	N	N
65	20240522	090556	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	48900	-200	5	-0.41	64667800	1318	3.45	49450	49500	48700	63800	34400	49100	49065.10	1.85	-82	50600	49850	48700	47950	46800	50225	48325	579	14700	5000	32400	50	1	11578744	5662	2.84	0.27	12	0.01	17222.00	180371.00	51300	20240226	-4.68	23000	20231114	112.61	51300	-4.68	20240226	24450	100.00	20240102	51300	-4.68	20240226	23000	112.61	20231114	0.10	N	071320	5000	578 억	214612	N	N	4	N	N
66	20240521	160551	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	49100	1550	2	3.26	1863408850	38041	64.86	47550	49450	47550	61800	33300	47550	48984.14	1.86	-944	50483	49016	47433	45966	44383	49750	46700	579	14250	5000	31380	50	1	11578744	5685	2.85	0.27	12	0.33	17222.00	180371.00	51300	20240226	-4.29	23000	20231114	113.48	51300	-4.29	20240226	24450	100.82	20240102	51300	-4.29	20240226	23000	113.48	20231114	0.12	N	071320	5000	578 억	215069	N	N	4	N	N
67	20240521	150556	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	49100	1550	2	3.26	1742285750	35574	60.66	47550	49450	47550	61800	33300	47550	48976.38	1.86	-1062	50483	49016	47433	45966	44383	49750	46700	579	14250	5000	31380	50	1	11578744	5685	2.85	0.27	12	0.31	17222.00	180371.00	51300	20240226	-4.29	23000	20231114	113.48	51300	-4.29	20240226	24450	100.82	20240102	51300	-4.29	20240226	23000	113.48	20231114	0.12	N	071320	5000	578 억	215069	N	N	6	N	N
68	20240521	140553	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	49250	1700	2	3.58	1537459850	31399	53.54	47550	49450	47550	61800	33300	47550	48965.25	1.86	-462	50483	49016	47433	45966	44383	49750	46700	579	14250	5000	31380	50	1	11578744	5703	2.86	0.27	12	0.27	17222.00	180371.00	51300	20240226	-4.00	23000	20231114	114.13	51300	-4.00	20240226	24450	101.43	20240102	51300	-4.00	20240226	23000	114.13	20231114	0.12	N	071320	5000	578 억	215069	N	N	6	N	N
69	20240521	130554	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	49200	1650	2	3.47	1310866850	26791	45.68	47550	49450	47550	61800	33300	47550	48929.37	1.86	-144	50483	49016	47433	45966	44383	49750	46700	579	14250	5000	31380	50	1	11578744	5697	2.86	0.27	12	0.23	17222.00	180371.00	51300	20240226	-4.09	23000	20231114	113.91	51300	-4.09	20240226	24450	101.23	20240102	51300	-4.09	20240226	23000	113.91	20231114	0.12	N	071320	5000	578 억	215069	N	N	6	N	N
70	20240521	120555	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	49350	1800	2	3.79	1077068150	22031	37.56	47550	49450	47550	61800	33300	47550	48888.75	1.86	172	50483	49016	47433	45966	44383	49750	46700	579	14250	5000	31380	50	1	11578744	5714	2.87	0.27	12	0.19	17222.00	180371.00	51300	20240226	-3.80	23000	20231114	114.57	51300	-3.80	20240226	24450	101.84	20240102	51300	-3.80	20240226	23000	114.57	20231114	0.12	N	071320	5000	578 억	215069	N	N	6	N	N
71	20240521	110556	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	49400	1850	2	3.89	884903800	18136	30.92	47550	49450	47550	61800	33300	47550	48792.67	1.86	161	50483	49016	47433	45966	44383	49750	46700	579	14250	5000	31380	50	1	11578744	5720	2.87	0.27	12	0.16	17222.00	180371.00	51300	20240226	-3.70	23000	20231114	114.78	51300	-3.70	20240226	24450	102.04	20240102	51300	-3.70	20240226	23000	114.78	20231114	0.12	N	071320	5000	578 억	215069	N	N	6	N	N
72	20240521	100554	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	49000	1450	2	3.05	599720100	12335	21.03	47550	49400	47550	61800	33300	47550	48619.38	1.86	-256	50483	49016	47433	45966	44383	49750	46700	579	14250	5000	31380	50	1	11578744	5674	2.85	0.27	12	0.11	17222.00	180371.00	51300	20240226	-4.48	23000	20231114	113.04	51300	-4.48	20240226	24450	100.41	20240102	51300	-4.48	20240226	23000	113.04	20231114	0.12	N	071320	5000	578 억	215069	N	N	6	N	N
73	20240521	090551	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	48200	650	2	1.37	91989250	1921	3.28	47550	48200	47550	61800	33300	47550	47886.13	1.86	1021	50483	49016	47433	45966	44383	49750	46700	579	14250	5000	31380	50	1	11578744	5581	2.80	0.27	12	0.02	17222.00	180371.00	51300	20240226	-6.04	23000	20231114	109.57	51300	-6.04	20240226	24450	97.14	20240102	51300	-6.04	20240226	23000	109.57	20231114	0.12	N	071320	5000	578 억	215069	N	N	6	N	N
74	20240517	160555	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	46550	1550	2	3.44	2651156100	57267	189.35	44900	47050	44550	58500	31500	45000	46294.36	1.82	1672	46100	45550	45050	44500	44000	45300	44250	579	13500	5000	29700	50	1	11578744	5390	2.70	0.26	12	0.49	17222.00	180371.00	51300	20240226	-9.26	23000	20231114	102.39	51300	-9.26	20240226	24450	90.39	20240102	51300	-9.26	20240226	23000	102.39	20231114	0.12	N	071320	5000	578 억	211228	N	N	13	N	N
75	20240517	150557	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	46650	1650	2	3.67	2546101850	55013	181.90	44900	47050	44550	58500	31500	45000	46281.82	1.82	1334	46100	45550	45050	44500	44000	45300	44250	579	13500	5000	29700	50	1	11578744	5401	2.71	0.26	12	0.48	17222.00	180371.00	51300	20240226	-9.06	23000	20231114	102.83	51300	-9.06	20240226	24450	90.80	20240102	51300	-9.06	20240226	23000	102.83	20231114	0.12	N	071320	5000	578 억	211228	N	N	13	N	N
76	20240517	140551	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	46300	1300	2	2.89	2226675600	48140	159.17	44900	47050	44550	58500	31500	45000	46254.17	1.82	-140	46100	45550	45050	44500	44000	45300	44250	579	13500	5000	29700	50	1	11578744	5361	2.69	0.26	12	0.42	17222.00	180371.00	51300	20240226	-9.75	23000	20231114	101.30	51300	-9.75	20240226	24450	89.37	20240102	51300	-9.75	20240226	23000	101.30	20231114	0.12	N	071320	5000	578 억	211228	N	N	13	N	N
77	20240517	130547	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	46550	1550	2	3.44	1550933100	33662	111.30	44900	46700	44550	58500	31500	45000	46073.71	1.82	1304	46100	45550	45050	44500	44000	45300	44250	579	13500	5000	29700	50	1	11578744	5390	2.70	0.26	12	0.29	17222.00	180371.00	51300	20240226	-9.26	23000	20231114	102.39	51300	-9.26	20240226	24450	90.39	20240102	51300	-9.26	20240226	23000	102.39	20231114	0.12	N	071320	5000	578 억	211228	N	N	13	N	N
78	20240517	120549	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	46350	1350	2	3.00	1317485200	28634	94.68	44900	46700	44550	58500	31500	45000	46011.22	1.82	1236	46100	45550	45050	44500	44000	45300	44250	579	13500	5000	29700	50	1	11578744	5367	2.69	0.26	12	0.25	17222.00	180371.00	51300	20240226	-9.65	23000	20231114	101.52	51300	-9.65	20240226	24450	89.57	20240102	51300	-9.65	20240226	23000	101.52	20231114	0.12	N	071320	5000	578 억	211228	N	N	13	N	N
79	20240517	110549	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	46250	1250	2	2.78	1078585100	23469	77.60	44900	46700	44550	58500	31500	45000	45957.86	1.82	1436	46100	45550	45050	44500	44000	45300	44250	579	13500	5000	29700	50	1	11578744	5355	2.69	0.26	12	0.20	17222.00	180371.00	51300	20240226	-9.84	23000	20231114	101.09	51300	-9.84	20240226	24450	89.16	20240102	51300	-9.84	20240226	23000	101.09	20231114	0.12	N	071320	5000	578 억	211228	N	N	13	N	N
80	20240517	100545	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	46100	1100	2	2.44	813114350	17705	58.54	44900	46700	44550	58500	31500	45000	45925.69	1.82	2258	46100	45550	45050	44500	44000	45300	44250	579	13500	5000	29700	50	1	11578744	5338	2.68	0.26	12	0.15	17222.00	180371.00	51300	20240226	-10.14	23000	20231114	100.43	51300	-10.14	20240226	24450	88.55	20240102	51300	-10.14	20240226	23000	100.43	20231114	0.12	N	071320	5000	578 억	211228	N	N	13	N	N
81	20240517	090548	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	44600	-400	5	-0.89	19702750	440	1.45	44900	44900	44550	58500	31500	45000	44778.98	1.82	84	46100	45550	45050	44500	44000	45300	44250	579	13500	5000	29700	50	1	11578744	5164	2.59	0.25	12	0.00	17222.00	180371.00	51300	20240226	-13.06	23000	20231114	93.91	51300	-13.06	20240226	24450	82.41	20240102	51300	-13.06	20240226	23000	93.91	20231114	0.12	N	071320	5000	578 억	211228	N	N	13	N	N
82	20240516	160545	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	45000	-600	5	-1.32	1362134500	30219	37.61	45550	45600	44550	59200	31950	45600	45075.98	1.87	-6731	47900	46750	44650	43500	41400	47325	44075	579	13600	5000	30090	50	1	11578744	5210	2.61	0.25	12	0.26	17222.00	180371.00	51300	20240226	-12.28	23000	20231114	95.65	51300	-12.28	20240226	24450	84.05	20240102	51300	-12.28	20240226	23000	95.65	20231114	0.14	N	071320	5000	578 억	216220	N	N	13	N	N
83	20240516	150543	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	45100	-500	5	-1.10	1283649700	28477	35.44	45550	45600	44550	59200	31950	45600	45076.72	1.87	-6546	47900	46750	44650	43500	41400	47325	44075	579	13600	5000	30090	50	1	11578744	5222	2.62	0.25	12	0.25	17222.00	180371.00	51300	20240226	-12.09	23000	20231114	96.09	51300	-12.09	20240226	24450	84.46	20240102	51300	-12.09	20240226	23000	96.09	20231114	0.14	N	071320	5000	578 억	216220	N	N	7	N	N
84	20240516	140547	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	45050	-550	5	-1.21	1108459600	24603	30.62	45550	45600	44550	59200	31950	45600	45053.84	1.87	-4809	47900	46750	44650	43500	41400	47325	44075	579	13600	5000	30090	50	1	11578744	5216	2.62	0.25	12	0.21	17222.00	180371.00	51300	20240226	-12.18	23000	20231114	95.87	51300	-12.18	20240226	24450	84.25	20240102	51300	-12.18	20240226	23000	95.87	20231114	0.14	N	071320	5000	578 억	216220	N	N	7	N	N
85	20240516	130546	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	45100	-500	5	-1.10	925652650	20555	25.58	45550	45600	44550	59200	31950	45600	45032.97	1.87	-3449	47900	46750	44650	43500	41400	47325	44075	579	13600	5000	30090	50	1	11578744	5222	2.62	0.25	12	0.18	17222.00	180371.00	51300	20240226	-12.09	23000	20231114	96.09	51300	-12.09	20240226	24450	84.46	20240102	51300	-12.09	20240226	23000	96.09	20231114	0.14	N	071320	5000	578 억	216220	N	N	7	N	N
86	20240516	120543	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	45050	-550	5	-1.21	824028350	18301	22.78	45550	45600	44550	59200	31950	45600	45026.41	1.87	-2997	47900	46750	44650	43500	41400	47325	44075	579	13600	5000	30090	50	1	11578744	5216	2.62	0.25	12	0.16	17222.00	180371.00	51300	20240226	-12.18	23000	20231114	95.87	51300	-12.18	20240226	24450	84.25	20240102	51300	-12.18	20240226	23000	95.87	20231114	0.14	N	071320	5000	578 억	216220	N	N	7	N	N
87	20240516	110542	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	44750	-850	5	-1.86	695258300	15431	19.21	45550	45600	44550	59200	31950	45600	45055.95	1.87	-2099	47900	46750	44650	43500	41400	47325	44075	579	13600	5000	30090	50	1	11578744	5181	2.60	0.25	12	0.13	17222.00	180371.00	51300	20240226	-12.77	23000	20231114	94.57	51300	-12.77	20240226	24450	83.03	20240102	51300	-12.77	20240226	23000	94.57	20231114	0.14	N	071320	5000	578 억	216220	N	N	7	N	N
88	20240516	100542	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	45150	-450	5	-0.99	520550900	11551	14.38	45550	45600	44550	59200	31950	45600	45065.44	1.87	-839	47900	46750	44650	43500	41400	47325	44075	579	13600	5000	30090	50	1	11578744	5228	2.62	0.25	12	0.10	17222.00	180371.00	51300	20240226	-11.99	23000	20231114	96.30	51300	-11.99	20240226	24450	84.66	20240102	51300	-11.99	20240226	23000	96.30	20231114	0.14	N	071320	5000	578 억	216220	N	N	7	N	N
89	20240516	090544	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	45000	-600	5	-1.32	179757150	3980	4.95	45550	45550	44800	59200	31950	45600	45165.11	1.87	-2007	47900	46750	44650	43500	41400	47325	44075	579	13600	5000	30090	50	1	11578744	5210	2.61	0.25	12	0.03	17222.00	180371.00	51300	20240226	-12.28	23000	20231114	95.65	51300	-12.28	20240226	24450	84.05	20240102	51300	-12.28	20240226	23000	95.65	20231114	0.14	N	071320	5000	578 억	216220	N	N	7	N	N
90	20240514	160550	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	45600	3050	2	7.17	3624205900	80247	164.55	42600	45800	42550	55300	29800	42550	45161.39	1.90	-3556	44950	43750	42750	41550	40550	43250	41050	579	12750	5000	28080	50	1	11578744	5280	2.65	0.25	12	0.69	17222.00	180371.00	51300	20240226	-11.11	23000	20231114	98.26	51300	-11.11	20240226	24450	86.50	20240102	51300	-11.11	20240226	23000	98.26	20231114	0.23	N	071320	5000	578 억	219727	N	N	7	N	N
91	20240514	150552	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	45700	3150	2	7.40	3402094100	75373	154.56	42600	45800	42550	55300	29800	42550	45136.77	1.90	-3729	44950	43750	42750	41550	40550	43250	41050	579	12750	5000	28080	50	1	11578744	5291	2.65	0.25	12	0.65	17222.00	180371.00	51300	20240226	-10.92	23000	20231114	98.70	51300	-10.92	20240226	24450	86.91	20240102	51300	-10.92	20240226	23000	98.70	20231114	0.23	N	071320	5000	578 억	219727	N	N	26	N	N
92	20240514	140550	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	45550	3000	2	7.05	2961352600	65717	134.76	42600	45700	42550	55300	29800	42550	45062.20	1.90	-1651	44950	43750	42750	41550	40550	43250	41050	579	12750	5000	28080	50	1	11578744	5274	2.64	0.25	12	0.57	17222.00	180371.00	51300	20240226	-11.21	23000	20231114	98.04	51300	-11.21	20240226	24450	86.30	20240102	51300	-11.21	20240226	23000	98.04	20231114	0.23	N	071320	5000	578 억	219727	N	N	26	N	N
93	20240514	130551	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	45600	3050	2	7.17	2543960850	56538	115.93	42600	45700	42550	55300	29800	42550	44995.59	1.90	848	44950	43750	42750	41550	40550	43250	41050	579	12750	5000	28080	50	1	11578744	5280	2.65	0.25	12	0.49	17222.00	180371.00	51300	20240226	-11.11	23000	20231114	98.26	51300	-11.11	20240226	24450	86.50	20240102	51300	-11.11	20240226	23000	98.26	20231114	0.23	N	071320	5000	578 억	219727	N	N	26	N	N
94	20240514	120549	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	45550	3000	2	7.05	2134756850	47551	97.51	42600	45650	42550	55300	29800	42550	44894.05	1.90	3385	44950	43750	42750	41550	40550	43250	41050	579	12750	5000	28080	50	1	11578744	5274	2.64	0.25	12	0.41	17222.00	180371.00	51300	20240226	-11.21	23000	20231114	98.04	51300	-11.21	20240226	24450	86.30	20240102	51300	-11.21	20240226	23000	98.04	20231114	0.23	N	071320	5000	578 억	219727	N	N	26	N	N
95	20240514	110550	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	44750	2200	2	5.17	1666224450	37230	76.34	42600	45650	42550	55300	29800	42550	44754.89	1.90	5045	44950	43750	42750	41550	40550	43250	41050	579	12750	5000	28080	50	1	11578744	5181	2.60	0.25	12	0.32	17222.00	180371.00	51300	20240226	-12.77	23000	20231114	94.57	51300	-12.77	20240226	24450	83.03	20240102	51300	-12.77	20240226	23000	94.57	20231114	0.23	N	071320	5000	578 억	219727	N	N	26	N	N
96	20240514	100549	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	44900	2350	2	5.52	684725400	15541	31.87	42600	45000	42550	55300	29800	42550	44059.29	1.90	1718	44950	43750	42750	41550	40550	43250	41050	579	12750	5000	28080	50	1	11578744	5199	2.61	0.25	12	0.13	17222.00	180371.00	51300	20240226	-12.48	23000	20231114	95.22	51300	-12.48	20240226	24450	83.64	20240102	51300	-12.48	20240226	23000	95.22	20231114	0.23	N	071320	5000	578 억	219727	N	N	26	N	N
97	20240514	090549	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	42550	0	3	0.00	55704200	1303	2.67	42600	43350	42550	55300	29800	42550	42750.73	1.90	162	44950	43750	42750	41550	40550	43250	41050	579	12750	5000	28080	50	1	11578744	4927	2.47	0.24	12	0.01	17222.00	180371.00	51300	20240226	-17.06	23000	20231114	85.00	51300	-17.06	20240226	24450	74.03	20240102	51300	-17.06	20240226	23000	85.00	20231114	0.23	N	071320	5000	578 억	219727	N	N	26	N	N
98	20240513	160548	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	42550	-750	5	-1.73	2067510050	48685	22.77	43300	43950	41750	56200	30350	43300	42467.01	1.89	-890	50433	46866	43883	40316	37333	48650	42100	579	12900	5000	28570	50	1	11578744	4927	2.47	0.24	12	0.42	17222.00	180371.00	51300	20240226	-17.06	23000	20231114	85.00	51300	-17.06	20240226	24450	74.03	20240102	51300	-17.06	20240226	23000	85.00	20231114	0.20	N	071320	5000	578 억	219186	N	N	26	N	N
99	20240513	150551	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	42450	-850	5	-1.96	1975657000	46531	21.76	43300	43950	41750	56200	30350	43300	42458.92	1.89	-690	50433	46866	43883	40316	37333	48650	42100	579	12900	5000	28570	50	1	11578744	4915	2.46	0.24	12	0.40	17222.00	180371.00	51300	20240226	-17.25	23000	20231114	84.57	51300	-17.25	20240226	24450	73.62	20240102	51300	-17.25	20240226	23000	84.57	20231114	0.20	N	071320	5000	578 억	219186	N	N	53	N	N
100	20240513	140549	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	42500	-800	5	-1.85	1687533200	39733	18.58	43300	43950	41750	56200	30350	43300	42471.81	1.89	-1566	50433	46866	43883	40316	37333	48650	42100	579	12900	5000	28570	50	1	11578744	4921	2.47	0.24	12	0.34	17222.00	180371.00	51300	20240226	-17.15	23000	20231114	84.78	51300	-17.15	20240226	24450	73.82	20240102	51300	-17.15	20240226	23000	84.78	20231114	0.20	N	071320	5000	578 억	219186	N	N	53	N	N
101	20240513	130543	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	42500	-800	5	-1.85	1395396050	32848	15.36	43300	43950	41750	56200	30350	43300	42480.37	1.89	-895	50433	46866	43883	40316	37333	48650	42100	579	12900	5000	28570	50	1	11578744	4921	2.47	0.24	12	0.28	17222.00	180371.00	51300	20240226	-17.15	23000	20231114	84.78	51300	-17.15	20240226	24450	73.82	20240102	51300	-17.15	20240226	23000	84.78	20231114	0.20	N	071320	5000	578 억	219186	N	N	53	N	N
102	20240513	120549	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	42750	-550	5	-1.27	1199725050	28251	13.21	43300	43950	41750	56200	30350	43300	42466.61	1.89	-804	50433	46866	43883	40316	37333	48650	42100	579	12900	5000	28570	50	1	11578744	4950	2.48	0.24	12	0.24	17222.00	180371.00	51300	20240226	-16.67	23000	20231114	85.87	51300	-16.67	20240226	24450	74.85	20240102	51300	-16.67	20240226	23000	85.87	20231114	0.20	N	071320	5000	578 억	219186	N	N	53	N	N
103	20240513	110547	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	42850	-450	5	-1.04	986812600	23251	10.88	43300	43950	41750	56200	30350	43300	42441.69	1.89	-950	50433	46866	43883	40316	37333	48650	42100	579	12900	5000	28570	50	1	11578744	4961	2.49	0.24	12	0.20	17222.00	180371.00	51300	20240226	-16.47	23000	20231114	86.30	51300	-16.47	20240226	24450	75.26	20240102	51300	-16.47	20240226	23000	86.30	20231114	0.20	N	071320	5000	578 억	219186	N	N	53	N	N
104	20240513	100548	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	41800	-1500	5	-3.46	533470050	12590	5.89	43300	43950	41800	56200	30350	43300	42372.45	1.89	-2883	50433	46866	43883	40316	37333	48650	42100	579	12900	5000	28570	50	1	11578744	4840	2.43	0.23	12	0.11	17222.00	180371.00	51300	20240226	-18.52	23000	20231114	81.74	51300	-18.52	20240226	24450	70.96	20240102	51300	-18.52	20240226	23000	81.74	20231114	0.20	N	071320	5000	578 억	219186	N	N	53	N	N
105	20240513	090549	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	43150	-150	5	-0.35	102898850	2381	1.11	43300	43950	42850	56200	30350	43300	43216.62	1.89	-649	50433	46866	43883	40316	37333	48650	42100	579	12900	5000	28570	50	1	11578744	4996	2.51	0.24	12	0.02	17222.00	180371.00	51300	20240226	-15.89	23000	20231114	87.61	51300	-15.89	20240226	24450	76.48	20240102	51300	-15.89	20240226	23000	87.61	20231114	0.20	N	071320	5000	578 억	219186	N	N	53	N	N
106	20240510	160532	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	43300	2200	2	5.35	9467893700	213713	741.70	41450	47450	40900	53400	28800	41100	44302.33	1.66	26956	42133	41616	40883	40366	39633	41250	40000	579	12300	5000	27120	50	1	11578744	5014	2.51	0.24	12	1.85	17222.00	180371.00	51300	20240226	-15.59	23000	20231114	88.26	51300	-15.59	20240226	24450	77.10	20240102	51300	-15.59	20240226	23000	88.26	20231114	0.16	N	071320	5000	578 억	192277	N	N	53	N	N
107	20240510	150537	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	43450	2350	2	5.72	9148840450	206348	716.14	41450	47450	40900	53400	28800	41100	44337.36	1.66	24152	42133	41616	40883	40366	39633	41250	40000	579	12300	5000	27120	50	1	11578744	5031	2.52	0.24	12	1.78	17222.00	180371.00	51300	20240226	-15.30	23000	20231114	88.91	51300	-15.30	20240226	24450	77.71	20240102	51300	-15.30	20240226	23000	88.91	20231114	0.16	N	071320	5000	578 억	192277	N	N	0	N	N
108	20240510	140539	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	44900	3800	2	9.25	8437806800	190211	660.13	41450	47450	40900	53400	28800	41100	44360.69	1.66	22398	42133	41616	40883	40366	39633	41250	40000	579	12300	5000	27120	50	1	11578744	5199	2.61	0.25	12	1.64	17222.00	180371.00	51300	20240226	-12.48	23000	20231114	95.22	51300	-12.48	20240226	24450	83.64	20240102	51300	-12.48	20240226	23000	95.22	20231114	0.16	N	071320	5000	578 억	192277	N	N	0	N	N
109	20240510	130533	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	44500	3400	2	8.27	7459866800	168274	584.00	41450	47450	40900	53400	28800	41100	44332.17	1.66	19938	42133	41616	40883	40366	39633	41250	40000	579	12300	5000	27120	50	1	11578744	5153	2.58	0.25	12	1.45	17222.00	180371.00	51300	20240226	-13.26	23000	20231114	93.48	51300	-13.26	20240226	24450	82.00	20240102	51300	-13.26	20240226	23000	93.48	20231114	0.16	N	071320	5000	578 억	192277	N	N	0	N	N
110	20240510	120532	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	44600	3500	2	8.52	5859683150	132013	458.16	41450	47450	40900	53400	28800	41100	44387.82	1.66	8483	42133	41616	40883	40366	39633	41250	40000	579	12300	5000	27120	50	1	11578744	5164	2.59	0.25	12	1.14	17222.00	180371.00	51300	20240226	-13.06	23000	20231114	93.91	51300	-13.06	20240226	24450	82.41	20240102	51300	-13.06	20240226	23000	93.91	20231114	0.16	N	071320	5000	578 억	192277	N	N	0	N	N
111	20240510	110534	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	44150	3050	2	7.42	2763852350	64058	222.32	41450	44500	40900	53400	28800	41100	43146.92	1.66	9068	42133	41616	40883	40366	39633	41250	40000	579	12300	5000	27120	50	1	11578744	5112	2.56	0.24	12	0.55	17222.00	180371.00	51300	20240226	-13.94	23000	20231114	91.96	51300	-13.94	20240226	24450	80.57	20240102	51300	-13.94	20240226	23000	91.96	20231114	0.16	N	071320	5000	578 억	192277	N	N	0	N	N
112	20240510	100534	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	43100	2000	2	4.87	722480500	17025	59.09	41450	43400	40900	53400	28800	41100	42438.49	1.66	207	42133	41616	40883	40366	39633	41250	40000	579	12300	5000	27120	50	1	11578744	4990	2.50	0.24	12	0.15	17222.00	180371.00	51300	20240226	-15.98	23000	20231114	87.39	51300	-15.98	20240226	24450	76.28	20240102	51300	-15.98	20240226	23000	87.39	20231114	0.16	N	071320	5000	578 억	192277	N	N	0	N	N
113	20240510	090534	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	41350	250	2	0.61	76818550	1855	6.44	41450	41550	41250	53400	28800	41100	41416.05	1.66	-890	42133	41616	40883	40366	39633	41250	40000	579	12300	5000	27120	50	1	11578744	4788	2.40	0.23	12	0.02	17222.00	180371.00	51300	20240226	-19.40	23000	20231114	79.78	51300	-19.40	20240226	24450	69.12	20240102	51300	-19.40	20240226	23000	79.78	20231114	0.16	N	071320	5000	578 억	192277	N	N	0	N	N
114	20240509	160544	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	41100	-350	5	-0.84	1171855600	28772	101.48	41300	41400	40150	53800	29050	41450	40726.22	1.61	-4905	43183	42316	40983	40116	38783	42750	40550	579	12350	5000	27350	50	1	11578744	4759	2.39	0.23	12	0.25	17222.00	180371.00	51300	20240226	-19.88	23000	20231114	78.70	51300	-19.88	20240226	24450	68.10	20240102	51300	-19.88	20240226	23000	78.70	20231114	0.15	N	071320	5000	578 억	186830	N	N	0	N	N
115	20240509	150545	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	40650	-800	5	-1.93	1047571200	25738	90.78	41300	41400	40150	53800	29050	41450	40699.01	1.61	-3340	43183	42316	40983	40116	38783	42750	40550	579	12350	5000	27350	50	1	11578744	4707	2.36	0.23	12	0.22	17222.00	180371.00	51300	20240226	-20.76	23000	20231114	76.74	51300	-20.76	20240226	24450	66.26	20240102	51300	-20.76	20240226	23000	76.74	20231114	0.15	N	071320	5000	578 억	186830	N	N	0	N	N
116	20240509	140533	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	40850	-600	5	-1.45	920816500	22618	79.77	41300	41400	40150	53800	29050	41450	40709.05	1.61	-3129	43183	42316	40983	40116	38783	42750	40550	579	12350	5000	27350	50	1	11578744	4730	2.37	0.23	12	0.20	17222.00	180371.00	51300	20240226	-20.37	23000	20231114	77.61	51300	-20.37	20240226	24450	67.08	20240102	51300	-20.37	20240226	23000	77.61	20231114	0.15	N	071320	5000	578 억	186830	N	N	0	N	N
117	20240509	130534	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	40600	-850	5	-2.05	739367800	18163	64.06	41300	41400	40150	53800	29050	41450	40704.08	1.61	-2789	43183	42316	40983	40116	38783	42750	40550	579	12350	5000	27350	50	1	11578744	4701	2.36	0.23	12	0.16	17222.00	180371.00	51300	20240226	-20.86	23000	20231114	76.52	51300	-20.86	20240226	24450	66.05	20240102	51300	-20.86	20240226	23000	76.52	20231114	0.15	N	071320	5000	578 억	186830	N	N	0	N	N
118	20240509	120536	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	40850	-600	5	-1.45	574459850	14115	49.78	41300	41400	40150	53800	29050	41450	40694.25	1.61	-2749	43183	42316	40983	40116	38783	42750	40550	579	12350	5000	27350	50	1	11578744	4730	2.37	0.23	12	0.12	17222.00	180371.00	51300	20240226	-20.37	23000	20231114	77.61	51300	-20.37	20240226	24450	67.08	20240102	51300	-20.37	20240226	23000	77.61	20231114	0.15	N	071320	5000	578 억	186830	N	N	0	N	N
119	20240509	110526	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	40400	-1050	5	-2.53	431153000	10601	37.39	41300	41400	40150	53800	29050	41450	40665.05	1.61	-2300	43183	42316	40983	40116	38783	42750	40550	579	12350	5000	27350	50	1	11578744	4678	2.35	0.22	12	0.09	17222.00	180371.00	51300	20240226	-21.25	23000	20231114	75.65	51300	-21.25	20240226	24450	65.24	20240102	51300	-21.25	20240226	23000	75.65	20231114	0.15	N	071320	5000	578 억	186830	N	N	0	N	N
120	20240509	100528	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	40850	-600	5	-1.45	155857700	3792	13.37	41300	41400	40800	53800	29050	41450	41094.21	1.61	123	43183	42316	40983	40116	38783	42750	40550	579	12350	5000	27350	50	1	11578744	4730	2.37	0.23	12	0.03	17222.00	180371.00	51300	20240226	-20.37	23000	20231114	77.61	51300	-20.37	20240226	24450	67.08	20240102	51300	-20.37	20240226	23000	77.61	20231114	0.15	N	071320	5000	578 억	186830	N	N	0	N	N
121	20240509	090525	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	41200	-250	5	-0.60	25096100	610	2.15	41300	41350	40950	53800	29050	41450	41094.53	1.61	-129	43183	42316	40983	40116	38783	42750	40550	579	12350	5000	27350	50	1	11578744	4770	2.39	0.23	12	0.01	17222.00	180371.00	51300	20240226	-19.69	23000	20231114	79.13	51300	-19.69	20240226	24450	68.51	20240102	51300	-19.69	20240226	23000	79.13	20231114	0.15	N	071320	5000	578 억	186830	N	N	0	N	N
122	20240508	160523	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	41450	1800	2	4.54	1160471100	28348	197.20	39800	41850	39650	51500	27800	39650	40936.14	1.59	1737	41016	40332	39916	39232	38816	40675	39575	579	11850	5000	26160	50	1	11578744	4799	2.41	0.23	12	0.24	17222.00	180371.00	51300	20240226	-19.20	23000	20231114	80.22	51300	-19.20	20240226	24450	69.53	20240102	51300	-19.20	20240226	23000	80.22	20231114	0.15	N	071320	5000	578 억	184284	N	N	0	N	N
123	20240508	150528	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	41000	1350	2	3.40	1039213550	25408	176.75	39800	41850	39650	51500	27800	39650	40901.04	1.59	1746	41016	40332	39916	39232	38816	40675	39575	579	11850	5000	26160	50	1	11578744	4747	2.38	0.23	12	0.22	17222.00	180371.00	51300	20240226	-20.08	23000	20231114	78.26	51300	-20.08	20240226	24450	67.69	20240102	51300	-20.08	20240226	23000	78.26	20231114	0.15	N	071320	5000	578 억	184284	N	N	0	N	N
124	20240508	140521	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	41400	1750	2	4.41	757681850	18553	129.06	39800	41850	39650	51500	27800	39650	40838.78	1.59	2246	41016	40332	39916	39232	38816	40675	39575	579	11850	5000	26160	50	1	11578744	4794	2.40	0.23	12	0.16	17222.00	180371.00	51300	20240226	-19.30	23000	20231114	80.00	51300	-19.30	20240226	24450	69.33	20240102	51300	-19.30	20240226	23000	80.00	20231114	0.15	N	071320	5000	578 억	184284	N	N	0	N	N
125	20240508	130521	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	41300	1650	2	4.16	647798200	15899	110.60	39800	41850	39650	51500	27800	39650	40744.59	1.59	1206	41016	40332	39916	39232	38816	40675	39575	579	11850	5000	26160	50	1	11578744	4782	2.40	0.23	12	0.14	17222.00	180371.00	51300	20240226	-19.49	23000	20231114	79.57	51300	-19.49	20240226	24450	68.92	20240102	51300	-19.49	20240226	23000	79.57	20231114	0.15	N	071320	5000	578 억	184284	N	N	0	N	N
126	20240508	120522	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	41200	1550	2	3.91	524050050	12892	89.68	39800	41850	39650	51500	27800	39650	40649.24	1.59	1050	41016	40332	39916	39232	38816	40675	39575	579	11850	5000	26160	50	1	11578744	4770	2.39	0.23	12	0.11	17222.00	180371.00	51300	20240226	-19.69	23000	20231114	79.13	51300	-19.69	20240226	24450	68.51	20240102	51300	-19.69	20240226	23000	79.13	20231114	0.15	N	071320	5000	578 억	184284	N	N	0	N	N
127	20240508	110558	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	40600	950	2	2.40	233600350	5825	40.52	39800	40700	39650	51500	27800	39650	40103.06	1.59	493	41016	40332	39916	39232	38816	40675	39575	579	11850	5000	26160	50	1	11578744	4701	2.36	0.23	12	0.05	17222.00	180371.00	51300	20240226	-20.86	23000	20231114	76.52	51300	-20.86	20240226	24450	66.05	20240102	51300	-20.86	20240226	23000	76.52	20231114	0.15	N	071320	5000	578 억	184284	N	N	0	N	N
128	20240508	100529	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	40100	450	2	1.13	134391400	3367	23.42	39800	40250	39650	51500	27800	39650	39914.29	1.59	203	41016	40332	39916	39232	38816	40675	39575	579	11850	5000	26160	50	1	11578744	4643	2.33	0.22	12	0.03	17222.00	180371.00	51300	20240226	-21.83	23000	20231114	74.35	51300	-21.83	20240226	24450	64.01	20240102	51300	-21.83	20240226	23000	74.35	20231114	0.15	N	071320	5000	578 억	184284	N	N	0	N	N
129	20240508	090528	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	40050	400	2	1.01	17901850	449	3.12	39800	40050	39800	51500	27800	39650	39870.49	1.59	-152	41016	40332	39916	39232	38816	40675	39575	579	11850	5000	26160	50	1	11578744	4637	2.33	0.22	12	0.00	17222.00	180371.00	51300	20240226	-21.93	23000	20231114	74.13	51300	-21.93	20240226	24450	63.80	20240102	51300	-21.93	20240226	23000	74.13	20231114	0.15	N	071320	5000	578 억	184284	N	N	0	N	N
130	20240503	160538	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	39600	-100	5	-0.25	1490214250	37802	143.42	39900	40150	38450	51600	27800	39700	39421.54	1.53	-5410	41700	40700	40100	39100	38500	40400	38800	579	11900	5000	26200	50	1	11578744	4585	2.30	0.22	12	0.33	17222.00	180371.00	51300	20240226	-22.81	23000	20231114	72.17	51300	-22.81	20240226	24450	61.96	20240102	51300	-22.81	20240226	23000	72.17	20231114	0.13	N	071320	5000	578 억	176577	N	N	1	N	N
131	20240503	150537	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	39900	200	2	0.50	1453004650	36869	139.88	39900	40150	38450	51600	27800	39700	39409.93	1.53	-5275	41700	40700	40100	39100	38500	40400	38800	579	11900	5000	26200	50	1	11578744	4620	2.32	0.22	12	0.32	17222.00	180371.00	51300	20240226	-22.22	23000	20231114	73.48	51300	-22.22	20240226	24450	63.19	20240102	51300	-22.22	20240226	23000	73.48	20231114	0.13	N	071320	5000	578 억	176577	N	N	14	N	N
132	20240503	140537	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	39750	50	2	0.13	1316672000	33445	126.89	39900	40150	38450	51600	27800	39700	39368.28	1.53	-3987	41700	40700	40100	39100	38500	40400	38800	579	11900	5000	26200	50	1	11578744	4603	2.31	0.22	12	0.29	17222.00	180371.00	51300	20240226	-22.51	23000	20231114	72.83	51300	-22.51	20240226	24450	62.58	20240102	51300	-22.51	20240226	23000	72.83	20231114	0.13	N	071320	5000	578 억	176577	N	N	14	N	N
133	20240503	130538	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	39900	200	2	0.50	1149203350	29226	110.88	39900	40150	38450	51600	27800	39700	39321.27	1.53	-1817	41700	40700	40100	39100	38500	40400	38800	579	11900	5000	26200	50	1	11578744	4620	2.32	0.22	12	0.25	17222.00	180371.00	51300	20240226	-22.22	23000	20231114	73.48	51300	-22.22	20240226	24450	63.19	20240102	51300	-22.22	20240226	23000	73.48	20231114	0.13	N	071320	5000	578 억	176577	N	N	14	N	N
134	20240503	120536	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	39850	150	2	0.38	970169300	24736	93.85	39900	40150	38450	51600	27800	39700	39220.95	1.53	-748	41700	40700	40100	39100	38500	40400	38800	579	11900	5000	26200	50	1	11578744	4614	2.31	0.22	12	0.21	17222.00	180371.00	51300	20240226	-22.32	23000	20231114	73.26	51300	-22.32	20240226	24450	62.99	20240102	51300	-22.32	20240226	23000	73.26	20231114	0.13	N	071320	5000	578 억	176577	N	N	14	N	N
135	20240503	110535	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	39750	50	2	0.13	777378200	19892	75.47	39900	40150	38450	51600	27800	39700	39079.94	1.53	507	41700	40700	40100	39100	38500	40400	38800	579	11900	5000	26200	50	1	11578744	4603	2.31	0.22	12	0.17	17222.00	180371.00	51300	20240226	-22.51	23000	20231114	72.83	51300	-22.51	20240226	24450	62.58	20240102	51300	-22.51	20240226	23000	72.83	20231114	0.13	N	071320	5000	578 억	176577	N	N	14	N	N
136	20240503	100533	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	38650	-1050	5	-2.64	375151750	9589	36.38	39900	40150	38650	51600	27800	39700	39123.14	1.53	-1451	41700	40700	40100	39100	38500	40400	38800	579	11900	5000	26200	50	1	11578744	4475	2.24	0.21	12	0.08	17222.00	180371.00	51300	20240226	-24.66	23000	20231114	68.04	51300	-24.66	20240226	24450	58.08	20240102	51300	-24.66	20240226	23000	68.04	20231114	0.13	N	071320	5000	578 억	176577	N	N	14	N	N
137	20240503	090532	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	39800	100	2	0.25	25783250	647	2.45	39900	40150	39500	51600	27800	39700	39850.46	1.53	-75	41700	40700	40100	39100	38500	40400	38800	579	11900	5000	26200	50	1	11578744	4608	2.31	0.22	12	0.01	17222.00	180371.00	51300	20240226	-22.42	23000	20231114	73.04	51300	-22.42	20240226	24450	62.78	20240102	51300	-22.42	20240226	23000	73.04	20231114	0.13	N	071320	5000	578 억	176577	N	N	14	N	N
138	20240502	160530	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	39700	-600	5	-1.49	1058950450	26356	89.83	40350	41100	39500	52300	28250	40300	40179.50	1.47	5699	42966	41632	40966	39632	38966	41300	39300	579	12000	5000	26590	50	1	11578744	4597	2.31	0.22	12	0.23	17222.00	180371.00	51300	20240226	-22.61	23000	20231114	72.61	51300	-22.61	20240226	24450	62.37	20240102	51300	-22.61	20240226	23000	72.61	20231114	0.13	N	071320	5000	578 억	170748	N	N	14	N	N
139	20240502	150533	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	39950	-350	5	-0.87	875791500	21751	74.13	40350	41100	39500	52300	28250	40300	40264.39	1.47	3503	42966	41632	40966	39632	38966	41300	39300	579	12000	5000	26590	50	1	11578744	4626	2.32	0.22	12	0.19	17222.00	180371.00	51300	20240226	-22.12	23000	20231114	73.70	51300	-22.12	20240226	24450	63.39	20240102	51300	-22.12	20240226	23000	73.70	20231114	0.13	N	071320	5000	578 억	170748	N	N	0	N	N
140	20240502	140529	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	40550	250	2	0.62	653015900	16204	55.23	40350	41100	39500	52300	28250	40300	40299.67	1.47	2671	42966	41632	40966	39632	38966	41300	39300	579	12000	5000	26590	50	1	11578744	4695	2.35	0.22	12	0.14	17222.00	180371.00	51300	20240226	-20.96	23000	20231114	76.30	51300	-20.96	20240226	24450	65.85	20240102	51300	-20.96	20240226	23000	76.30	20231114	0.13	N	071320	5000	578 억	170748	N	N	0	N	N
141	20240502	130529	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	40850	550	2	1.36	435170300	10841	36.95	40350	41100	39500	52300	28250	40300	40140.84	1.47	1667	42966	41632	40966	39632	38966	41300	39300	579	12000	5000	26590	50	1	11578744	4730	2.37	0.23	12	0.09	17222.00	180371.00	51300	20240226	-20.37	23000	20231114	77.61	51300	-20.37	20240226	24450	67.08	20240102	51300	-20.37	20240226	23000	77.61	20231114	0.13	N	071320	5000	578 억	170748	N	N	0	N	N
142	20240502	120527	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	40500	200	2	0.50	348636300	8722	29.73	40350	40650	39500	52300	28250	40300	39971.23	1.47	1280	42966	41632	40966	39632	38966	41300	39300	579	12000	5000	26590	50	1	11578744	4689	2.35	0.22	12	0.08	17222.00	180371.00	51300	20240226	-21.05	23000	20231114	76.09	51300	-21.05	20240226	24450	65.64	20240102	51300	-21.05	20240226	23000	76.09	20231114	0.13	N	071320	5000	578 억	170748	N	N	0	N	N
143	20240502	110527	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	40050	-250	5	-0.62	277544850	6962	23.73	40350	40500	39500	52300	28250	40300	39864.30	1.47	665	42966	41632	40966	39632	38966	41300	39300	579	12000	5000	26590	50	1	11578744	4637	2.33	0.22	12	0.06	17222.00	180371.00	51300	20240226	-21.93	23000	20231114	74.13	51300	-21.93	20240226	24450	63.80	20240102	51300	-21.93	20240226	23000	74.13	20231114	0.13	N	071320	5000	578 억	170748	N	N	0	N	N
144	20240502	100525	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	39950	-350	5	-0.87	188414400	4735	16.14	40350	40500	39500	52300	28250	40300	39789.48	1.47	-107	42966	41632	40966	39632	38966	41300	39300	579	12000	5000	26590	50	1	11578744	4626	2.32	0.22	12	0.04	17222.00	180371.00	51300	20240226	-22.12	23000	20231114	73.70	51300	-22.12	20240226	24450	63.39	20240102	51300	-22.12	20240226	23000	73.70	20231114	0.13	N	071320	5000	578 억	170748	N	N	0	N	N
145	20240502	090527	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	40100	-200	5	-0.50	16035650	398	1.36	40350	40500	40100	52300	28250	40300	40290.03	1.47	-232	42966	41632	40966	39632	38966	41300	39300	579	12000	5000	26590	50	1	11578744	4643	2.33	0.22	12	0.00	17222.00	180371.00	51300	20240226	-21.83	23000	20231114	74.35	51300	-21.83	20240226	24450	64.01	20240102	51300	-21.83	20240226	23000	74.35	20231114	0.13	N	071320	5000	578 억	170748	N	N	0	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History