KissMeData/117580/price/prices-20240401.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240430	160829	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	8700	40	2	0.46	1786181860	205128	60.60	8710	8780	8640	11250	6070	8660	8707.87	0.05	10103	8846	8752	8596	8502	8346	8800	8550	275	2590	1000	5360	10	1	27500000	2393	16.02	0.74	12	0.75	543.00	11694.00	13700	20231017	-36.50	6520	20230726	33.44	13330	-34.73	20240116	7960	9.30	20240103	13700	-36.50	20231017	6520	33.44	20230726	3.99	N	117580	1000	275 억	13185	N	N	0	N	N
3	20240430	150841	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	8700	40	2	0.46	1637027330	188001	55.54	8710	8780	8640	11250	6070	8660	8707.79	0.05	10586	8846	8752	8596	8502	8346	8800	8550	275	2590	1000	5360	10	1	27500000	2393	16.02	0.74	12	0.68	543.00	11694.00	13700	20231017	-36.50	6520	20230726	33.44	13330	-34.73	20240116	7960	9.30	20240103	13700	-36.50	20231017	6520	33.44	20230726	3.99	N	117580	1000	275 억	13185	N	N	0	N	N
4	20240430	140840	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	8710	50	2	0.58	1444772170	165903	49.01	8710	8780	8640	11250	6070	8660	8708.82	0.05	10212	8846	8752	8596	8502	8346	8800	8550	275	2590	1000	5360	10	1	27500000	2395	16.04	0.74	12	0.60	543.00	11694.00	13700	20231017	-36.42	6520	20230726	33.59	13330	-34.66	20240116	7960	9.42	20240103	13700	-36.42	20231017	6520	33.59	20230726	3.99	N	117580	1000	275 억	13185	N	N	0	N	N
5	20240430	130838	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	8720	60	2	0.69	1363295360	156560	46.25	8710	8780	8640	11250	6070	8660	8708.11	0.05	6099	8846	8752	8596	8502	8346	8800	8550	275	2590	1000	5360	10	1	27500000	2398	16.06	0.75	12	0.57	543.00	11694.00	13700	20231017	-36.35	6520	20230726	33.74	13330	-34.58	20240116	7960	9.55	20240103	13700	-36.35	20231017	6520	33.74	20230726	3.99	N	117580	1000	275 억	13185	N	N	0	N	N
6	20240430	120839	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	8680	20	2	0.23	1285395880	147604	43.61	8710	8780	8640	11250	6070	8660	8708.73	0.05	5650	8846	8752	8596	8502	8346	8800	8550	275	2590	1000	5360	10	1	27500000	2387	15.99	0.74	12	0.54	543.00	11694.00	13700	20231017	-36.64	6520	20230726	33.13	13330	-34.88	20240116	7960	9.05	20240103	13700	-36.64	20231017	6520	33.13	20230726	3.99	N	117580	1000	275 억	13185	N	N	0	N	N
7	20240430	110835	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	8680	20	2	0.23	1140327550	130895	38.67	8710	8780	8640	11250	6070	8660	8712.16	0.05	6218	8846	8752	8596	8502	8346	8800	8550	275	2590	1000	5360	10	1	27500000	2387	15.99	0.74	12	0.48	543.00	11694.00	13700	20231017	-36.64	6520	20230726	33.13	13330	-34.88	20240116	7960	9.05	20240103	13700	-36.64	20231017	6520	33.13	20230726	3.99	N	117580	1000	275 억	13185	N	N	0	N	N
8	20240430	100837	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	8750	90	2	1.04	865281050	99356	29.35	8710	8780	8640	11250	6070	8660	8709.37	0.05	3326	8846	8752	8596	8502	8346	8800	8550	275	2590	1000	5360	10	1	27500000	2406	16.11	0.75	12	0.36	543.00	11694.00	13700	20231017	-36.13	6520	20230726	34.20	13330	-34.36	20240116	7960	9.92	20240103	13700	-36.13	20231017	6520	34.20	20230726	3.99	N	117580	1000	275 억	13185	N	N	0	N	N
9	20240430	090847	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	8640	-20	5	-0.23	407460030	46866	13.85	8710	8780	8640	11250	6070	8660	8694.87	0.05	-8157	8846	8752	8596	8502	8346	8800	8550	275	2590	1000	5360	10	1	27500000	2376	15.91	0.74	12	0.17	543.00	11694.00	13700	20231017	-36.93	6520	20230726	32.52	13330	-35.18	20240116	7960	8.54	20240103	13700	-36.93	20231017	6520	32.52	20230726	3.99	N	117580	1000	275 억	13185	N	N	0	N	N
10	20240429	160826	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	8660	-70	5	-0.80	2839370190	330140	117.63	8630	8690	8440	11340	6120	8730	8597.77	0.00	23624	8903	8816	8763	8676	8623	8790	8650	275	2610	1000	5410	10	1	27500000	2382	15.95	0.74	12	1.20	543.00	11694.00	13700	20231017	-36.79	6520	20230726	32.82	13330	-35.03	20240116	7960	8.79	20240103	13700	-36.79	20231017	6520	32.82	20230726	4.02	N	117580	1000	275 억	0	N	N	8	N	N
11	20240429	150837	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	8660	-70	5	-0.80	2621722480	305021	108.68	8630	8690	8440	11340	6120	8730	8592.29	0.00	24408	8903	8816	8763	8676	8623	8790	8650	275	2610	1000	5410	10	1	27500000	2382	15.95	0.74	12	1.11	543.00	11694.00	13700	20231017	-36.79	6520	20230726	32.82	13330	-35.03	20240116	7960	8.79	20240103	13700	-36.79	20231017	6520	32.82	20230726	4.02	N	117580	1000	275 억	0	N	N	8	N	N
12	20240429	140804	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	8680	-50	5	-0.57	2432521880	283187	100.90	8630	8690	8440	11340	6120	8730	8586.52	0.00	21044	8903	8816	8763	8676	8623	8790	8650	275	2610	1000	5410	10	1	27500000	2387	15.99	0.74	12	1.03	543.00	11694.00	13700	20231017	-36.64	6520	20230726	33.13	13330	-34.88	20240116	7960	9.05	20240103	13700	-36.64	20231017	6520	33.13	20230726	4.02	N	117580	1000	275 억	0	N	N	8	N	N
13	20240429	130836	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	8650	-80	5	-0.92	2138683970	249273	88.82	8630	8680	8440	11340	6120	8730	8575.66	0.00	17989	8903	8816	8763	8676	8623	8790	8650	275	2610	1000	5410	10	1	27500000	2379	15.93	0.74	12	0.91	543.00	11694.00	13700	20231017	-36.86	6520	20230726	32.67	13330	-35.11	20240116	7960	8.67	20240103	13700	-36.86	20231017	6520	32.67	20230726	4.02	N	117580	1000	275 억	0	N	N	8	N	N
14	20240429	120836	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	8640	-90	5	-1.03	1997136450	232922	82.99	8630	8660	8440	11340	6120	8730	8569.80	0.00	14034	8903	8816	8763	8676	8623	8790	8650	275	2610	1000	5410	10	1	27500000	2376	15.91	0.74	12	0.85	543.00	11694.00	13700	20231017	-36.93	6520	20230726	32.52	13330	-35.18	20240116	7960	8.54	20240103	13700	-36.93	20231017	6520	32.52	20230726	4.02	N	117580	1000	275 억	0	N	N	8	N	N
15	20240429	110810	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	8590	-140	5	-1.60	1809390780	211157	75.24	8630	8660	8440	11340	6120	8730	8563.82	0.00	5567	8903	8816	8763	8676	8623	8790	8650	275	2610	1000	5410	10	1	27500000	2362	15.82	0.73	12	0.77	543.00	11694.00	13700	20231017	-37.30	6520	20230726	31.75	13330	-35.56	20240116	7960	7.91	20240103	13700	-37.30	20231017	6520	31.75	20230726	4.02	N	117580	1000	275 억	0	N	N	8	N	N
16	20240429	100836	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	8630	-100	5	-1.15	1489621670	173967	61.98	8630	8660	8440	11340	6120	8730	8556.18	0.00	-10698	8903	8816	8763	8676	8623	8790	8650	275	2610	1000	5410	10	1	27500000	2373	15.89	0.74	12	0.63	543.00	11694.00	13700	20231017	-37.01	6520	20230726	32.36	13330	-35.26	20240116	7960	8.42	20240103	13700	-37.01	20231017	6520	32.36	20230726	4.02	N	117580	1000	275 억	0	N	N	8	N	N
17	20240429	090836	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	8490	-240	5	-2.75	956242290	111809	39.84	8630	8630	8440	11340	6120	8730	8541.51	0.00	-23843	8903	8816	8763	8676	8623	8790	8650	275	2610	1000	5410	10	1	27500000	2335	15.64	0.73	12	0.41	543.00	11694.00	13700	20231017	-38.03	6520	20230726	30.21	13330	-36.31	20240116	7960	6.66	20240103	13700	-38.03	20231017	6520	30.21	20230726	4.02	N	117580	1000	275 억	0	N	N	8	N	N
18	20240426	160832	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	8730	-50	5	-0.57	2410098170	275019	44.83	8820	8850	8710	11410	6150	8780	8763.50	0.00	-2042	9246	9012	8866	8632	8486	8940	8560	275	2630	1000	5440	10	1	27500000	2401	16.08	0.75	12	1.00	543.00	11694.00	13700	20231017	-36.28	6520	20230726	33.90	13330	-34.51	20240116	7960	9.67	20240103	13700	-36.28	20231017	6520	33.90	20230726	4.12	N	117580	1000	275 억	0	N	N	8	N	N
19	20240426	150833	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	8740	-40	5	-0.46	2209794980	252088	41.09	8820	8850	8710	11410	6150	8780	8765.95	0.00	-1318	9246	9012	8866	8632	8486	8940	8560	275	2630	1000	5440	10	1	27500000	2404	16.10	0.75	12	0.92	543.00	11694.00	13700	20231017	-36.20	6520	20230726	34.05	13330	-34.43	20240116	7960	9.80	20240103	13700	-36.20	20231017	6520	34.05	20230726	4.12	N	117580	1000	275 억	0	N	N	0	N	N
20	20240426	140830	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	8770	-10	5	-0.11	1869116470	213175	34.75	8820	8850	8710	11410	6150	8780	8767.98	0.00	-4797	9246	9012	8866	8632	8486	8940	8560	275	2630	1000	5440	10	1	27500000	2412	16.15	0.75	12	0.78	543.00	11694.00	13700	20231017	-35.99	6520	20230726	34.51	13330	-34.21	20240116	7960	10.18	20240103	13700	-35.99	20231017	6520	34.51	20230726	4.12	N	117580	1000	275 억	0	N	N	0	N	N
21	20240426	130832	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	8780	0	3	0.00	1630060120	185990	30.31	8820	8850	8710	11410	6150	8780	8764.22	0.00	-8391	9246	9012	8866	8632	8486	8940	8560	275	2630	1000	5440	10	1	27500000	2415	16.17	0.75	12	0.68	543.00	11694.00	13700	20231017	-35.91	6520	20230726	34.66	13330	-34.13	20240116	7960	10.30	20240103	13700	-35.91	20231017	6520	34.66	20230726	4.12	N	117580	1000	275 억	0	N	N	0	N	N
22	20240426	120830	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	8790	10	2	0.11	1433847260	163647	26.67	8820	8850	8710	11410	6150	8780	8761.81	0.00	-6668	9246	9012	8866	8632	8486	8940	8560	275	2630	1000	5440	10	1	27500000	2417	16.19	0.75	12	0.60	543.00	11694.00	13700	20231017	-35.84	6520	20230726	34.82	13330	-34.06	20240116	7960	10.43	20240103	13700	-35.84	20231017	6520	34.82	20230726	4.12	N	117580	1000	275 억	0	N	N	0	N	N
23	20240426	110830	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	8780	0	3	0.00	1237910420	141331	23.04	8820	8850	8710	11410	6150	8780	8758.91	0.00	-5031	9246	9012	8866	8632	8486	8940	8560	275	2630	1000	5440	10	1	27500000	2415	16.17	0.75	12	0.51	543.00	11694.00	13700	20231017	-35.91	6520	20230726	34.66	13330	-34.13	20240116	7960	10.30	20240103	13700	-35.91	20231017	6520	34.66	20230726	4.12	N	117580	1000	275 억	0	N	N	0	N	N
24	20240426	100828	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	8770	-10	5	-0.11	788141650	90085	14.68	8820	8850	8710	11410	6150	8780	8748.79	0.00	-234	9246	9012	8866	8632	8486	8940	8560	275	2630	1000	5440	10	1	27500000	2412	16.15	0.75	12	0.33	543.00	11694.00	13700	20231017	-35.99	6520	20230726	34.51	13330	-34.21	20240116	7960	10.18	20240103	13700	-35.99	20231017	6520	34.51	20230726	4.12	N	117580	1000	275 억	0	N	N	0	N	N
25	20240426	090834	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	8750	-30	5	-0.34	227785610	25948	4.23	8820	8850	8730	11410	6150	8780	8778.53	0.00	-3879	9246	9012	8866	8632	8486	8940	8560	275	2630	1000	5440	10	1	27500000	2406	16.11	0.75	12	0.09	543.00	11694.00	13700	20231017	-36.13	6520	20230726	34.20	13330	-34.36	20240116	7960	9.92	20240103	13700	-36.13	20231017	6520	34.20	20230726	4.12	N	117580	1000	275 억	0	N	N	0	N	N
26	20240425	160825	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	8780	-180	5	-2.01	5403271860	607226	113.42	8910	9100	8720	11640	6280	8960	8898.37	0.22	-70930	9186	9072	8986	8872	8786	9130	8930	275	2680	1000	5550	10	1	27500000	2415	16.17	0.75	12	2.21	543.00	11694.00	13700	20231017	-35.91	6520	20230726	34.66	13330	-34.13	20240116	7960	10.30	20240103	13700	-35.91	20231017	6520	34.66	20230726	3.98	N	117580	1000	275 억	61192	N	N	0	N	N
27	20240425	150830	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	8810	-150	5	-1.67	5009461880	562397	105.05	8910	9100	8720	11640	6280	8960	8907.33	0.22	-61101	9186	9072	8986	8872	8786	9130	8930	275	2680	1000	5550	10	1	27500000	2423	16.22	0.75	12	2.05	543.00	11694.00	13700	20231017	-35.69	6520	20230726	35.12	13330	-33.91	20240116	7960	10.68	20240103	13700	-35.69	20231017	6520	35.12	20230726	3.98	N	117580	1000	275 억	61192	N	N	0	N	N
28	20240425	140827	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	8860	-100	5	-1.12	4544532620	509691	95.20	8910	9100	8720	11640	6280	8960	8916.24	0.22	-51765	9186	9072	8986	8872	8786	9130	8930	275	2680	1000	5550	10	1	27500000	2437	16.32	0.76	12	1.85	543.00	11694.00	13700	20231017	-35.33	6520	20230726	35.89	13330	-33.53	20240116	7960	11.31	20240103	13700	-35.33	20231017	6520	35.89	20230726	3.98	N	117580	1000	275 억	61192	N	N	0	N	N
29	20240425	130829	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	8900	-60	5	-0.67	4345467310	487260	91.01	8910	9100	8720	11640	6280	8960	8918.16	0.22	-51191	9186	9072	8986	8872	8786	9130	8930	275	2680	1000	5550	10	1	27500000	2448	16.39	0.76	12	1.77	543.00	11694.00	13700	20231017	-35.04	6520	20230726	36.50	13330	-33.23	20240116	7960	11.81	20240103	13700	-35.04	20231017	6520	36.50	20230726	3.98	N	117580	1000	275 억	61192	N	N	0	N	N
30	20240425	120825	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	8850	-110	5	-1.23	4026284610	451168	84.27	8910	9100	8720	11640	6280	8960	8924.13	0.22	-56744	9186	9072	8986	8872	8786	9130	8930	275	2680	1000	5550	10	1	27500000	2434	16.30	0.76	12	1.64	543.00	11694.00	13700	20231017	-35.40	6520	20230726	35.74	13330	-33.61	20240116	7960	11.18	20240103	13700	-35.40	20231017	6520	35.74	20230726	3.98	N	117580	1000	275 억	61192	N	N	0	N	N
31	20240425	110827	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	8920	-40	5	-0.45	3613739740	404779	75.61	8910	9100	8720	11640	6280	8960	8927.68	0.22	-48940	9186	9072	8986	8872	8786	9130	8930	275	2680	1000	5550	10	1	27500000	2453	16.43	0.76	12	1.47	543.00	11694.00	13700	20231017	-34.89	6520	20230726	36.81	13330	-33.08	20240116	7960	12.06	20240103	13700	-34.89	20231017	6520	36.81	20230726	3.98	N	117580	1000	275 억	61192	N	N	0	N	N
32	20240425	100827	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	8820	-140	5	-1.56	1525758960	172571	32.23	8910	8990	8720	11640	6280	8960	8841.27	0.22	-10292	9186	9072	8986	8872	8786	9130	8930	275	2680	1000	5550	10	1	27500000	2426	16.24	0.75	12	0.63	543.00	11694.00	13700	20231017	-35.62	6520	20230726	35.28	13330	-33.83	20240116	7960	10.80	20240103	13700	-35.62	20231017	6520	35.28	20230726	3.98	N	117580	1000	275 억	61192	N	N	0	N	N
33	20240425	090829	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	8850	-110	5	-1.23	425848040	47745	8.92	8910	8990	8840	11640	6280	8960	8919.13	0.22	-8132	9186	9072	8986	8872	8786	9130	8930	275	2680	1000	5550	10	1	27500000	2434	16.30	0.76	12	0.17	543.00	11694.00	13700	20231017	-35.40	6520	20230726	35.74	13330	-33.61	20240116	7960	11.18	20240103	13700	-35.40	20231017	6520	35.74	20230726	3.98	N	117580	1000	275 억	61192	N	N	0	N	N
34	20240424	160810	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	8960	20	2	0.22	4675853530	520879	34.41	8950	9100	8900	11620	6260	8940	8977.19	0.27	-13447	9746	9342	9086	8682	8426	9545	8885	275	2680	1000	5540	10	1	27500000	2464	16.50	0.77	12	1.89	543.00	11694.00	13700	20231017	-34.60	6520	20230726	37.42	13330	-32.78	20240116	7960	12.56	20240103	13700	-34.60	20231017	6520	37.42	20230726	3.97	N	117580	1000	275 억	74476	N	N	0	N	N
35	20240424	150824	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9000	60	2	0.67	4253503190	473811	31.30	8950	9100	8900	11620	6260	8940	8977.52	0.27	-25049	9746	9342	9086	8682	8426	9545	8885	275	2680	1000	5540	10	1	27500000	2475	16.57	0.77	12	1.72	543.00	11694.00	13700	20231017	-34.31	6520	20230726	38.04	13330	-32.48	20240116	7960	13.07	20240103	13700	-34.31	20231017	6520	38.04	20230726	3.97	N	117580	1000	275 억	74476	N	N	0	N	N
36	20240424	140824	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	8970	30	2	0.34	3834777370	427160	28.22	8950	9100	8900	11620	6260	8940	8977.72	0.27	-36952	9746	9342	9086	8682	8426	9545	8885	275	2680	1000	5540	10	1	27500000	2467	16.52	0.77	12	1.55	543.00	11694.00	13700	20231017	-34.53	6520	20230726	37.58	13330	-32.71	20240116	7960	12.69	20240103	13700	-34.53	20231017	6520	37.58	20230726	3.97	N	117580	1000	275 억	74476	N	N	0	N	N
37	20240424	130828	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	8980	40	2	0.45	3590798890	399967	26.42	8950	9100	8900	11620	6260	8940	8978.11	0.27	-38738	9746	9342	9086	8682	8426	9545	8885	275	2680	1000	5540	10	1	27500000	2470	16.54	0.77	12	1.45	543.00	11694.00	13700	20231017	-34.45	6520	20230726	37.73	13330	-32.63	20240116	7960	12.81	20240103	13700	-34.45	20231017	6520	37.73	20230726	3.97	N	117580	1000	275 억	74476	N	N	0	N	N
38	20240424	120825	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	8950	10	2	0.11	3180554990	354064	23.39	8950	9100	8900	11620	6260	8940	8983.47	0.27	-47480	9746	9342	9086	8682	8426	9545	8885	275	2680	1000	5540	10	1	27500000	2461	16.48	0.77	12	1.29	543.00	11694.00	13700	20231017	-34.67	6520	20230726	37.27	13330	-32.86	20240116	7960	12.44	20240103	13700	-34.67	20231017	6520	37.27	20230726	3.97	N	117580	1000	275 억	74476	N	N	0	N	N
39	20240424	110823	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	8960	20	2	0.22	2516288710	279764	18.48	8950	9100	8940	11620	6260	8940	8995.09	0.27	-33398	9746	9342	9086	8682	8426	9545	8885	275	2680	1000	5540	10	1	27500000	2464	16.50	0.77	12	1.02	543.00	11694.00	13700	20231017	-34.60	6520	20230726	37.42	13330	-32.78	20240116	7960	12.56	20240103	13700	-34.60	20231017	6520	37.42	20230726	3.97	N	117580	1000	275 억	74476	N	N	0	N	N
40	20240424	100821	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9020	80	2	0.89	1607533130	178564	11.80	8950	9100	8940	11620	6260	8940	9003.96	0.27	-10579	9746	9342	9086	8682	8426	9545	8885	275	2680	1000	5540	10	1	27500000	2481	16.61	0.77	12	0.65	543.00	11694.00	13700	20231017	-34.16	6520	20230726	38.34	13330	-32.33	20240116	7960	13.32	20240103	13700	-34.16	20231017	6520	38.34	20230726	3.97	N	117580	1000	275 억	74476	N	N	0	N	N
41	20240424	090824	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	8960	20	2	0.22	693334550	77036	5.09	8950	9100	8950	11620	6260	8940	9003.34	0.27	-15856	9746	9342	9086	8682	8426	9545	8885	275	2680	1000	5540	10	1	27500000	2464	16.50	0.77	12	0.28	543.00	11694.00	13700	20231017	-34.60	6520	20230726	37.42	13330	-32.78	20240116	7960	12.56	20240103	13700	-34.60	20231017	6520	37.42	20230726	3.97	N	117580	1000	275 억	74476	N	N	0	N	N
42	20240423	160800	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	8940	40	2	0.45	13732181090	1495501	117.21	8930	9490	8830	11570	6230	8900	9182.82	0.37	-30472	9620	9260	9080	8720	8540	9170	8630	275	2670	1000	5510	10	1	27500000	2459	16.46	0.76	12	5.44	543.00	11694.00	13700	20231017	-34.74	6520	20230726	37.12	13330	-32.93	20240116	7960	12.31	20240103	13700	-34.74	20231017	6520	37.12	20230726	3.69	N	117580	1000	275 억	102896	N	N	0	N	N
43	20240423	150821	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	8990	90	2	1.01	12955696590	1408744	110.41	8930	9490	8830	11570	6230	8900	9196.83	0.37	-50418	9620	9260	9080	8720	8540	9170	8630	275	2670	1000	5510	10	1	27500000	2472	16.56	0.77	12	5.12	543.00	11694.00	13700	20231017	-34.38	6520	20230726	37.88	13330	-32.56	20240116	7960	12.94	20240103	13700	-34.38	20231017	6520	37.88	20230726	3.69	N	117580	1000	275 억	102896	N	N	0	N	N
44	20240423	140820	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9070	170	2	1.91	12132433180	1317342	103.25	8930	9490	8830	11570	6230	8900	9210.00	0.37	-55507	9620	9260	9080	8720	8540	9170	8630	275	2670	1000	5510	10	1	27500000	2494	16.70	0.78	12	4.79	543.00	11694.00	13700	20231017	-33.80	6520	20230726	39.11	13330	-31.96	20240116	7960	13.94	20240103	13700	-33.80	20231017	6520	39.11	20230726	3.69	N	117580	1000	275 억	102896	N	N	0	N	N
45	20240423	130818	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9080	180	2	2.02	11594796100	1258099	98.60	8930	9490	8830	11570	6230	8900	9216.36	0.37	-62740	9620	9260	9080	8720	8540	9170	8630	275	2670	1000	5510	10	1	27500000	2497	16.72	0.78	12	4.57	543.00	11694.00	13700	20231017	-33.72	6520	20230726	39.26	13330	-31.88	20240116	7960	14.07	20240103	13700	-33.72	20231017	6520	39.26	20230726	3.69	N	117580	1000	275 억	102896	N	N	0	N	N
46	20240423	120818	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9240	340	2	3.82	10876769500	1179565	92.45	8930	9490	8830	11570	6230	8900	9221.26	0.37	-63637	9620	9260	9080	8720	8540	9170	8630	275	2670	1000	5510	10	1	27500000	2541	17.02	0.79	12	4.29	543.00	11694.00	13700	20231017	-32.55	6520	20230726	41.72	13330	-30.68	20240116	7960	16.08	20240103	13700	-32.55	20231017	6520	41.72	20230726	3.69	N	117580	1000	275 억	102896	N	N	0	N	N
47	20240423	110820	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9220	320	2	3.60	8447084090	914197	71.65	8930	9490	8830	11570	6230	8900	9240.24	0.37	-114389	9620	9260	9080	8720	8540	9170	8630	275	2670	1000	5510	10	1	27500000	2536	16.98	0.79	12	3.32	543.00	11694.00	13700	20231017	-32.70	6520	20230726	41.41	13330	-30.83	20240116	7960	15.83	20240103	13700	-32.70	20231017	6520	41.41	20230726	3.69	N	117580	1000	275 억	102896	N	N	0	N	N
48	20240423	100819	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9050	150	2	1.69	2602294700	288091	22.58	8930	9190	8830	11570	6230	8900	9033.32	0.37	-13668	9620	9260	9080	8720	8540	9170	8630	275	2670	1000	5510	10	1	27500000	2489	16.67	0.77	12	1.05	543.00	11694.00	13700	20231017	-33.94	6520	20230726	38.80	13330	-32.11	20240116	7960	13.69	20240103	13700	-33.94	20231017	6520	38.80	20230726	3.69	N	117580	1000	275 억	102896	N	N	0	N	N
49	20240423	090819	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	8950	50	2	0.56	690825270	77363	6.06	8930	9030	8830	11570	6230	8900	8930.02	0.37	-22660	9620	9260	9080	8720	8540	9170	8630	275	2670	1000	5510	10	1	27500000	2461	16.48	0.77	12	0.28	543.00	11694.00	13700	20231017	-34.67	6520	20230726	37.27	13330	-32.86	20240116	7960	12.44	20240103	13700	-34.67	20231017	6520	37.27	20230726	3.69	N	117580	1000	275 억	102896	N	N	0	N	N
50	20240422	160816	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	8900	-940	5	-9.55	11408945010	1242659	10.83	9200	9440	8900	12790	6890	9840	9181.28	0.33	9677	12046	10942	9846	8742	7646	11495	9295	275	2950	1000	6100	10	1	27500000	2448	16.39	0.76	12	4.52	543.00	11694.00	13700	20231017	-35.04	6520	20230726	36.50	13330	-33.23	20240116	7960	11.81	20240103	13700	-35.04	20231017	6520	36.50	20230726	3.78	N	117580	1000	275 억	91324	N	N	0	N	N
51	20240422	150815	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9010	-830	5	-8.43	10760129470	1170006	10.20	9200	9440	8950	12790	6890	9840	9195.96	0.33	19704	12046	10942	9846	8742	7646	11495	9295	275	2950	1000	6100	10	1	27500000	2478	16.59	0.77	12	4.25	543.00	11694.00	13700	20231017	-34.23	6520	20230726	38.19	13330	-32.41	20240116	7960	13.19	20240103	13700	-34.23	20231017	6520	38.19	20230726	3.78	N	117580	1000	275 억	91324	N	N	0	N	N
52	20240422	140816	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9040	-800	5	-8.13	9710256570	1053281	9.18	9200	9440	9010	12790	6890	9840	9218.33	0.33	41916	12046	10942	9846	8742	7646	11495	9295	275	2950	1000	6100	10	1	27500000	2486	16.65	0.77	12	3.83	543.00	11694.00	13700	20231017	-34.01	6520	20230726	38.65	13330	-32.18	20240116	7960	13.57	20240103	13700	-34.01	20231017	6520	38.65	20230726	3.78	N	117580	1000	275 억	91324	N	N	0	N	N
53	20240422	130813	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9080	-760	5	-7.72	8522969890	921938	8.04	9200	9440	9080	12790	6890	9840	9243.82	0.33	62855	12046	10942	9846	8742	7646	11495	9295	275	2950	1000	6100	10	1	27500000	2497	16.72	0.78	12	3.35	543.00	11694.00	13700	20231017	-33.72	6520	20230726	39.26	13330	-31.88	20240116	7960	14.07	20240103	13700	-33.72	20231017	6520	39.26	20230726	3.78	N	117580	1000	275 억	91324	N	N	0	N	N
54	20240422	120813	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9210	-630	5	-6.40	7479200700	807757	7.04	9200	9440	9120	12790	6890	9840	9258.33	0.33	74054	12046	10942	9846	8742	7646	11495	9295	275	2950	1000	6100	10	1	27500000	2533	16.96	0.79	12	2.94	543.00	11694.00	13700	20231017	-32.77	6520	20230726	41.26	13330	-30.91	20240116	7960	15.70	20240103	13700	-32.77	20231017	6520	41.26	20230726	3.78	N	117580	1000	275 억	91324	N	N	0	N	N
55	20240422	110814	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9230	-610	5	-6.20	6621402710	714606	6.23	9200	9440	9120	12790	6890	9840	9264.81	0.33	66711	12046	10942	9846	8742	7646	11495	9295	275	2950	1000	6100	10	1	27500000	2538	17.00	0.79	12	2.60	543.00	11694.00	13700	20231017	-32.63	6520	20230726	41.56	13330	-30.76	20240116	7960	15.95	20240103	13700	-32.63	20231017	6520	41.56	20230726	3.78	N	117580	1000	275 억	91324	N	N	0	N	N
56	20240422	100814	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9290	-550	5	-5.59	5578636720	602206	5.25	9200	9440	9120	12790	6890	9840	9262.48	0.33	69833	12046	10942	9846	8742	7646	11495	9295	275	2950	1000	6100	10	1	27500000	2555	17.11	0.79	12	2.19	543.00	11694.00	13700	20231017	-32.19	6520	20230726	42.48	13330	-30.31	20240116	7960	16.71	20240103	13700	-32.19	20231017	6520	42.48	20230726	3.78	N	117580	1000	275 억	91324	N	N	0	N	N
57	20240422	090814	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9170	-670	5	-6.81	2267222940	246434	2.15	9200	9300	9120	12790	6890	9840	9196.89	0.33	45469	12046	10942	9846	8742	7646	11495	9295	275	2950	1000	6100	10	1	27500000	2522	16.89	0.78	12	0.90	543.00	11694.00	13700	20231017	-33.07	6520	20230726	40.64	13330	-31.21	20240116	7960	15.20	20240103	13700	-33.07	20231017	6520	40.64	20230726	3.78	N	117580	1000	275 억	91324	N	N	0	N	N
58	20240419	160738	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9840	1040	2	11.82	115952415210	11372140	2239.75	8790	10950	8750	11440	6160	8800	10196.64	0.00	125955	9013	8906	8783	8676	8553	8960	8730	275	2640	1000	5450	10	1	27500000	2706	18.12	0.84	12	41.35	543.00	11694.00	13700	20231017	-28.18	6520	20230726	50.92	13330	-26.18	20240116	7960	23.62	20240103	13700	-28.18	20231017	6520	50.92	20230726	3.92	N	117580	1000	275 억	0	N	N	14	N	N
59	20240419	150745	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9910	1110	2	12.61	113657612460	11138687	2193.77	8790	10950	8750	11440	6160	8800	10204.01	0.00	76149	9013	8906	8783	8676	8553	8960	8730	275	2640	1000	5450	10	1	27500000	2725	18.25	0.85	12	40.50	543.00	11694.00	13700	20231017	-27.66	6520	20230726	51.99	13330	-25.66	20240116	7960	24.50	20240103	13700	-27.66	20231017	6520	51.99	20230726	3.92	N	117580	1000	275 억	0	N	N	14	N	N
60	20240419	140738	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9820	1020	2	11.59	106905818330	10463808	2060.85	8790	10950	8750	11440	6160	8800	10216.88	0.00	87168	9013	8906	8783	8676	8553	8960	8730	275	2640	1000	5450	10	1	27500000	2701	18.08	0.84	12	38.05	543.00	11694.00	13700	20231017	-28.32	6520	20230726	50.61	13330	-26.33	20240116	7960	23.37	20240103	13700	-28.32	20231017	6520	50.61	20230726	3.92	N	117580	1000	275 억	0	N	N	14	N	N
61	20240419	130738	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	10130	1330	2	15.11	98489047830	9619485	1894.56	8790	10950	8750	11440	6160	8800	10238.67	0.00	-26103	9013	8906	8783	8676	8553	8960	8730	275	2640	1000	5450	10	1	27500000	2786	18.66	0.87	12	34.98	543.00	11694.00	13700	20231017	-26.06	6520	20230726	55.37	13330	-24.01	20240116	7960	27.26	20240103	13700	-26.06	20231017	6520	55.37	20230726	3.92	N	117580	1000	275 억	0	N	N	14	N	N
62	20240419	120735	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	10360	1560	2	17.73	84363157040	8240372	1622.94	8790	10950	8750	11440	6160	8800	10237.99	0.00	-133256	9013	8906	8783	8676	8553	8960	8730	275	2640	1000	5450	10	1	27500000	2849	19.08	0.89	12	29.96	543.00	11694.00	13700	20231017	-24.38	6520	20230726	58.90	13330	-22.28	20240116	7960	30.15	20240103	13700	-24.38	20231017	6520	58.90	20230726	3.92	N	117580	1000	275 억	0	N	N	14	N	N
63	20240419	110744	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	10350	1550	2	17.61	40884982080	4108413	809.15	8790	10580	8750	11440	6160	8800	9951.85	0.00	-137250	9013	8906	8783	8676	8553	8960	8730	275	2640	1000	5450	10	1	27500000	2846	19.06	0.89	12	14.94	543.00	11694.00	13700	20231017	-24.45	6520	20230726	58.74	13330	-22.36	20240116	7960	30.03	20240103	13700	-24.45	20231017	6520	58.74	20230726	3.92	N	117580	1000	275 억	0	N	N	14	N	N
64	20240419	100741	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	8870	70	2	0.80	1943422200	218749	43.08	8790	9050	8750	11440	6160	8800	8884.71	0.00	-15267	9013	8906	8783	8676	8553	8960	8730	275	2640	1000	5450	10	1	27500000	2439	16.34	0.76	12	0.80	543.00	11694.00	13700	20231017	-35.26	6520	20230726	36.04	13330	-33.46	20240116	7960	11.43	20240103	13700	-35.26	20231017	6520	36.04	20230726	3.92	N	117580	1000	275 억	0	N	N	14	N	N
65	20240419	090735	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	8830	30	2	0.34	382806530	43485	8.56	8790	8850	8750	11440	6160	8800	8803.27	0.00	3504	9013	8906	8783	8676	8553	8960	8730	275	2640	1000	5450	10	1	27500000	2428	16.26	0.76	12	0.16	543.00	11694.00	13700	20231017	-35.55	6520	20230726	35.43	13330	-33.76	20240116	7960	10.93	20240103	13700	-35.55	20231017	6520	35.43	20230726	3.92	N	117580	1000	275 억	0	N	N	14	N	N
66	20240418	160735	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	8800	-280	5	-3.08	4239357380	482739	81.24	8790	8890	8660	11800	6360	9080	8780.51	0.00	23839	9433	9256	9113	8936	8793	9185	8865	275	2720	1000	5620	10	1	27500000	2420	16.21	0.75	12	1.76	543.00	11694.00	13700	20231017	-35.77	6520	20230726	34.97	13330	-33.98	20240116	7960	10.55	20240103	13700	-35.77	20231017	6520	34.97	20230726	4.04	N	117580	1000	275 억	0	N	N	14	N	N
67	20240418	150734	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	8760	-320	5	-3.52	3907706140	444959	74.89	8790	8890	8660	11800	6360	9080	8780.98	0.00	26369	9433	9256	9113	8936	8793	9185	8865	275	2720	1000	5620	10	1	27500000	2409	16.13	0.75	12	1.62	543.00	11694.00	13700	20231017	-36.06	6520	20230726	34.36	13330	-34.28	20240116	7960	10.05	20240103	13700	-36.06	20231017	6520	34.36	20230726	4.04	N	117580	1000	275 억	0	N	N	19	N	N
68	20240418	140741	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	8780	-300	5	-3.30	3371893630	383899	64.61	8790	8890	8660	11800	6360	9080	8781.90	0.00	39022	9433	9256	9113	8936	8793	9185	8865	275	2720	1000	5620	10	1	27500000	2415	16.17	0.75	12	1.40	543.00	11694.00	13700	20231017	-35.91	6520	20230726	34.66	13330	-34.13	20240116	7960	10.30	20240103	13700	-35.91	20231017	6520	34.66	20230726	4.04	N	117580	1000	275 억	0	N	N	19	N	N
69	20240418	130734	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	8820	-260	5	-2.86	2957720860	336944	56.71	8790	8890	8660	11800	6360	9080	8776.47	0.00	37968	9433	9256	9113	8936	8793	9185	8865	275	2720	1000	5620	10	1	27500000	2426	16.24	0.75	12	1.23	543.00	11694.00	13700	20231017	-35.62	6520	20230726	35.28	13330	-33.83	20240116	7960	10.80	20240103	13700	-35.62	20231017	6520	35.28	20230726	4.04	N	117580	1000	275 억	0	N	N	19	N	N
70	20240418	120733	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	8810	-270	5	-2.97	2651850170	302137	50.85	8790	8890	8660	11800	6360	9080	8775.18	0.00	50745	9433	9256	9113	8936	8793	9185	8865	275	2720	1000	5620	10	1	27500000	2423	16.22	0.75	12	1.10	543.00	11694.00	13700	20231017	-35.69	6520	20230726	35.12	13330	-33.91	20240116	7960	10.68	20240103	13700	-35.69	20231017	6520	35.12	20230726	4.04	N	117580	1000	275 억	0	N	N	19	N	N
71	20240418	110736	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	8800	-280	5	-3.08	2504289210	285385	48.03	8790	8890	8660	11800	6360	9080	8773.21	0.00	50737	9433	9256	9113	8936	8793	9185	8865	275	2720	1000	5620	10	1	27500000	2420	16.21	0.75	12	1.04	543.00	11694.00	13700	20231017	-35.77	6520	20230726	34.97	13330	-33.98	20240116	7960	10.55	20240103	13700	-35.77	20231017	6520	34.97	20230726	4.04	N	117580	1000	275 억	0	N	N	19	N	N
72	20240418	100736	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	8810	-270	5	-2.97	2231892960	254512	42.83	8790	8890	8660	11800	6360	9080	8767.12	0.00	50528	9433	9256	9113	8936	8793	9185	8865	275	2720	1000	5620	10	1	27500000	2423	16.22	0.75	12	0.93	543.00	11694.00	13700	20231017	-35.69	6520	20230726	35.12	13330	-33.91	20240116	7960	10.68	20240103	13700	-35.69	20231017	6520	35.12	20230726	4.04	N	117580	1000	275 억	0	N	N	19	N	N
73	20240418	090734	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	8780	-300	5	-3.30	835703240	95244	16.03	8790	8890	8660	11800	6360	9080	8768.52	0.00	4253	9433	9256	9113	8936	8793	9185	8865	275	2720	1000	5620	10	1	27500000	2415	16.17	0.75	12	0.35	543.00	11694.00	13700	20231017	-35.91	6520	20230726	34.66	13330	-34.13	20240116	7960	10.30	20240103	13700	-35.91	20231017	6520	34.66	20230726	4.04	N	117580	1000	275 억	0	N	N	19	N	N
74	20240417	160728	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9080	-270	5	-2.89	5248125100	577470	34.64	9130	9290	8970	12150	6550	9350	9085.77	0.00	83795	10496	9922	9586	9012	8676	9755	8845	275	2800	1000	5790	10	1	27500000	2497	16.72	0.78	12	2.10	543.00	11694.00	13700	20231017	-33.72	6520	20230726	39.26	13330	-31.88	20240116	7960	14.07	20240103	13700	-33.72	20231017	6520	39.26	20230726	3.97	N	117580	1000	275 억	0	N	N	19	N	N
75	20240417	150742	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9120	-230	5	-2.46	4810942210	529426	31.75	9130	9290	8970	12150	6550	9350	9084.47	0.00	78349	10496	9922	9586	9012	8676	9755	8845	275	2800	1000	5790	10	1	27500000	2508	16.80	0.78	12	1.93	543.00	11694.00	13700	20231017	-33.43	6520	20230726	39.88	13330	-31.58	20240116	7960	14.57	20240103	13700	-33.43	20231017	6520	39.88	20230726	3.97	N	117580	1000	275 억	0	N	N	1	N	N
76	20240417	140734	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9100	-250	5	-2.67	4208826590	463182	27.78	9130	9290	8970	12150	6550	9350	9083.76	0.00	64107	10496	9922	9586	9012	8676	9755	8845	275	2800	1000	5790	10	1	27500000	2503	16.76	0.78	12	1.68	543.00	11694.00	13700	20231017	-33.58	6520	20230726	39.57	13330	-31.73	20240116	7960	14.32	20240103	13700	-33.58	20231017	6520	39.57	20230726	3.97	N	117580	1000	275 억	0	N	N	1	N	N
77	20240417	130737	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9120	-230	5	-2.46	3633564340	399953	23.99	9130	9290	8970	12150	6550	9350	9081.47	0.00	47277	10496	9922	9586	9012	8676	9755	8845	275	2800	1000	5790	10	1	27500000	2508	16.80	0.78	12	1.45	543.00	11694.00	13700	20231017	-33.43	6520	20230726	39.88	13330	-31.58	20240116	7960	14.57	20240103	13700	-33.43	20231017	6520	39.88	20230726	3.97	N	117580	1000	275 억	0	N	N	1	N	N
78	20240417	120738	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9110	-240	5	-2.57	3427485480	377304	22.63	9130	9290	8970	12150	6550	9350	9080.42	0.00	41751	10496	9922	9586	9012	8676	9755	8845	275	2800	1000	5790	10	1	27500000	2505	16.78	0.78	12	1.37	543.00	11694.00	13700	20231017	-33.50	6520	20230726	39.72	13330	-31.66	20240116	7960	14.45	20240103	13700	-33.50	20231017	6520	39.72	20230726	3.97	N	117580	1000	275 억	0	N	N	1	N	N
79	20240417	110740	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9130	-220	5	-2.35	3064693730	337488	20.24	9130	9290	8970	12150	6550	9350	9076.67	0.00	25690	10496	9922	9586	9012	8676	9755	8845	275	2800	1000	5790	10	1	27500000	2511	16.81	0.78	12	1.23	543.00	11694.00	13700	20231017	-33.36	6520	20230726	40.03	13330	-31.51	20240116	7960	14.70	20240103	13700	-33.36	20231017	6520	40.03	20230726	3.97	N	117580	1000	275 억	0	N	N	1	N	N
80	20240417	100733	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9080	-270	5	-2.89	2056363550	227394	13.64	9130	9180	8970	12150	6550	9350	9035.96	0.00	26817	10496	9922	9586	9012	8676	9755	8845	275	2800	1000	5790	10	1	27500000	2497	16.72	0.78	12	0.83	543.00	11694.00	13700	20231017	-33.72	6520	20230726	39.26	13330	-31.88	20240116	7960	14.07	20240103	13700	-33.72	20231017	6520	39.26	20230726	3.97	N	117580	1000	275 억	0	N	N	1	N	N
81	20240417	090731	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9060	-290	5	-3.10	767340020	84721	5.08	9130	9180	8970	12150	6550	9350	9038.03	0.00	-1267	10496	9922	9586	9012	8676	9755	8845	275	2800	1000	5790	10	1	27500000	2492	16.69	0.77	12	0.31	543.00	11694.00	13700	20231017	-33.87	6520	20230726	38.96	13330	-32.03	20240116	7960	13.82	20240103	13700	-33.87	20231017	6520	38.96	20230726	3.97	N	117580	1000	275 억	0	N	N	1	N	N
82	20240416	160735	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9350	-360	5	-3.71	15803742630	1637600	27.27	9870	10160	9250	12620	6800	9710	9650.61	0.00	-68453	10950	10330	9930	9310	8910	10640	9620	275	2910	1000	6020	10	1	27500000	2571	17.22	0.80	12	5.95	543.00	11694.00	13700	20231017	-31.75	6520	20230726	43.40	13330	-29.86	20240116	7960	17.46	20240103	13700	-31.75	20231017	6520	43.40	20230726	3.98	N	117580	1000	275 억	0	N	N	1	N	N
83	20240416	150734	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9370	-340	5	-3.50	15443642160	1599135	26.63	9870	10160	9250	12620	6800	9710	9657.24	0.00	-66834	10950	10330	9930	9310	8910	10640	9620	275	2910	1000	6020	10	1	27500000	2577	17.26	0.80	12	5.82	543.00	11694.00	13700	20231017	-31.61	6520	20230726	43.71	13330	-29.71	20240116	7960	17.71	20240103	13700	-31.61	20231017	6520	43.71	20230726	3.98	N	117580	1000	275 억	0	N	N	0	N	N
84	20240416	140734	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9390	-320	5	-3.30	14710052640	1520830	25.32	9870	10160	9250	12620	6800	9710	9672.19	0.00	-67801	10950	10330	9930	9310	8910	10640	9620	275	2910	1000	6020	10	1	27500000	2582	17.29	0.80	12	5.53	543.00	11694.00	13700	20231017	-31.46	6520	20230726	44.02	13330	-29.56	20240116	7960	17.96	20240103	13700	-31.46	20231017	6520	44.02	20230726	3.98	N	117580	1000	275 억	0	N	N	0	N	N
85	20240416	130733	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9550	-160	5	-1.65	13887799290	1433458	23.87	9870	10160	9250	12620	6800	9710	9688.20	0.00	-70759	10950	10330	9930	9310	8910	10640	9620	275	2910	1000	6020	10	1	27500000	2626	17.59	0.82	12	5.21	543.00	11694.00	13700	20231017	-30.29	6520	20230726	46.47	13330	-28.36	20240116	7960	19.97	20240103	13700	-30.29	20231017	6520	46.47	20230726	3.98	N	117580	1000	275 억	0	N	N	0	N	N
86	20240416	120736	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9490	-220	5	-2.27	13537410220	1396798	23.26	9870	10160	9250	12620	6800	9710	9691.64	0.00	-72336	10950	10330	9930	9310	8910	10640	9620	275	2910	1000	6020	10	1	27500000	2610	17.48	0.81	12	5.08	543.00	11694.00	13700	20231017	-30.73	6520	20230726	45.55	13330	-28.81	20240116	7960	19.22	20240103	13700	-30.73	20231017	6520	45.55	20230726	3.98	N	117580	1000	275 억	0	N	N	0	N	N
87	20240416	110732	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9560	-150	5	-1.54	12363966550	1274462	21.22	9870	10160	9250	12620	6800	9710	9701.27	0.00	-78521	10950	10330	9930	9310	8910	10640	9620	275	2910	1000	6020	10	1	27500000	2629	17.61	0.82	12	4.63	543.00	11694.00	13700	20231017	-30.22	6520	20230726	46.63	13330	-28.28	20240116	7960	20.10	20240103	13700	-30.22	20231017	6520	46.63	20230726	3.98	N	117580	1000	275 억	0	N	N	0	N	N
88	20240416	100725	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9420	-290	5	-2.99	9340155190	954778	15.90	9870	10160	9420	12620	6800	9710	9783.14	0.00	-90282	10950	10330	9930	9310	8910	10640	9620	275	2910	1000	6020	10	1	27500000	2591	17.35	0.81	12	3.47	543.00	11694.00	13700	20231017	-31.24	6520	20230726	44.48	13330	-29.33	20240116	7960	18.34	20240103	13700	-31.24	20231017	6520	44.48	20230726	3.98	N	117580	1000	275 억	0	N	N	0	N	N
89	20240416	090725	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9800	90	2	0.93	3850774890	388659	6.47	9870	10160	9700	12620	6800	9710	9911.89	0.00	-73967	10950	10330	9930	9310	8910	10640	9620	275	2910	1000	6020	10	1	27500000	2695	18.05	0.84	12	1.41	543.00	11694.00	13700	20231017	-28.47	6520	20230726	50.31	13330	-26.48	20240116	7960	23.12	20240103	13700	-28.47	20231017	6520	50.31	20230726	3.98	N	117580	1000	275 억	0	N	N	0	N	N
90	20240415	160723	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9710	520	2	5.66	59801701420	5967199	851.76	9600	10550	9530	11940	6440	9190	10022.63	0.00	35881	9630	9410	9080	8860	8530	9520	8970	275	2750	1000	5690	10	1	27500000	2670	17.88	0.83	12	21.70	543.00	11694.00	13700	20231017	-29.12	6520	20230726	48.93	13330	-27.16	20240116	7960	21.98	20240103	13700	-29.12	20231017	6520	48.93	20230726	4.12	N	117580	1000	275 억	0	N	N	3601	N	N
91	20240415	150727	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9550	360	2	3.92	58633808750	5846302	834.50	9600	10550	9530	11940	6440	9190	10029.65	0.00	11880	9630	9410	9080	8860	8530	9520	8970	275	2750	1000	5690	10	1	27500000	2626	17.59	0.82	12	21.26	543.00	11694.00	13700	20231017	-30.29	6520	20230726	46.47	13330	-28.36	20240116	7960	19.97	20240103	13700	-30.29	20231017	6520	46.47	20230726	4.12	N	117580	1000	275 억	0	N	N	3601	N	N
92	20240415	140721	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9760	570	2	6.20	56498072190	5625215	802.94	9600	10550	9560	11940	6440	9190	10044.18	0.00	-22758	9630	9410	9080	8860	8530	9520	8970	275	2750	1000	5690	10	1	27500000	2684	17.97	0.83	12	20.46	543.00	11694.00	13700	20231017	-28.76	6520	20230726	49.69	13330	-26.78	20240116	7960	22.61	20240103	13700	-28.76	20231017	6520	49.69	20230726	4.12	N	117580	1000	275 억	0	N	N	3601	N	N
93	20240415	130714	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9940	750	2	8.16	53572240990	5326755	760.34	9600	10550	9560	11940	6440	9190	10057.69	0.00	-27905	9630	9410	9080	8860	8530	9520	8970	275	2750	1000	5690	10	1	27500000	2734	18.31	0.85	12	19.37	543.00	11694.00	13700	20231017	-27.45	6520	20230726	52.45	13330	-25.43	20240116	7960	24.87	20240103	13700	-27.45	20231017	6520	52.45	20230726	4.12	N	117580	1000	275 억	0	N	N	3601	N	N
94	20240415	120725	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	10000	810	2	8.81	51596193230	5127649	731.92	9600	10550	9560	11940	6440	9190	10062.86	0.00	-40068	9630	9410	9080	8860	8530	9520	8970	275	2750	1000	5690	10	1	27500000	2750	18.42	0.86	12	18.65	543.00	11694.00	13700	20231017	-27.01	6520	20230726	53.37	13330	-24.98	20240116	7960	25.63	20240103	13700	-27.01	20231017	6520	53.37	20230726	4.12	N	117580	1000	275 억	0	N	N	3601	N	N
95	20240415	110726	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9740	550	2	5.98	47395455280	4707560	671.96	9600	10550	9560	11940	6440	9190	10068.51	0.00	-64517	9630	9410	9080	8860	8530	9520	8970	275	2750	1000	5690	10	1	27500000	2679	17.94	0.83	12	17.12	543.00	11694.00	13700	20231017	-28.91	6520	20230726	49.39	13330	-26.93	20240116	7960	22.36	20240103	13700	-28.91	20231017	6520	49.39	20230726	4.12	N	117580	1000	275 억	0	N	N	3601	N	N
96	20240415	100720	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9930	740	2	8.05	41288254420	4095759	584.63	9600	10550	9560	11940	6440	9190	10081.39	0.00	-46594	9630	9410	9080	8860	8530	9520	8970	275	2750	1000	5690	10	1	27500000	2731	18.29	0.85	12	14.89	543.00	11694.00	13700	20231017	-27.52	6520	20230726	52.30	13330	-25.51	20240116	7960	24.75	20240103	13700	-27.52	20231017	6520	52.30	20230726	4.12	N	117580	1000	275 억	0	N	N	3601	N	N
97	20240415	090727	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9710	520	2	5.66	7088062780	728720	104.02	9600	9900	9560	11940	6440	9190	9728.96	0.00	-62338	9630	9410	9080	8860	8530	9520	8970	275	2750	1000	5690	10	1	27500000	2670	17.88	0.83	12	2.65	543.00	11694.00	13700	20231017	-29.12	6520	20230726	48.93	13330	-27.16	20240116	7960	21.98	20240103	13700	-29.12	20231017	6520	48.93	20230726	4.12	N	117580	1000	275 억	0	N	N	3601	N	N
98	20240412	160721	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9190	-60	5	-0.65	6141073810	679415	83.95	9080	9300	8750	12020	6480	9250	9038.07	0.00	44799	10070	9660	9430	9020	8790	9545	8905	275	2770	1000	5730	10	1	27500000	2527	16.92	0.79	12	2.47	543.00	11694.00	13700	20231017	-32.92	6520	20230726	40.95	13330	-31.06	20240116	7960	15.45	20240103	13700	-32.92	20231017	6520	40.95	20230726	3.95	N	117580	1000	275 억	0	N	N	3601	N	N
99	20240412	150724	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9160	-90	5	-0.97	5673877430	628450	77.65	9080	9300	8750	12020	6480	9250	9028.29	0.00	45262	10070	9660	9430	9020	8790	9545	8905	275	2770	1000	5730	10	1	27500000	2519	16.87	0.78	12	2.29	543.00	11694.00	13700	20231017	-33.14	6520	20230726	40.49	13330	-31.28	20240116	7960	15.08	20240103	13700	-33.14	20231017	6520	40.49	20230726	3.95	N	117580	1000	275 억	0	N	N	72	N	N
100	20240412	140720	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9170	-80	5	-0.86	4803690650	533635	65.93	9080	9300	8750	12020	6480	9250	9001.73	0.00	50829	10070	9660	9430	9020	8790	9545	8905	275	2770	1000	5730	10	1	27500000	2522	16.89	0.78	12	1.94	543.00	11694.00	13700	20231017	-33.07	6520	20230726	40.64	13330	-31.21	20240116	7960	15.20	20240103	13700	-33.07	20231017	6520	40.64	20230726	3.95	N	117580	1000	275 억	0	N	N	72	N	N
101	20240412	130712	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9150	-100	5	-1.08	4386072670	487993	60.30	9080	9300	8750	12020	6480	9250	8987.87	0.00	43005	10070	9660	9430	9020	8790	9545	8905	275	2770	1000	5730	10	1	27500000	2516	16.85	0.78	12	1.77	543.00	11694.00	13700	20231017	-33.21	6520	20230726	40.34	13330	-31.36	20240116	7960	14.95	20240103	13700	-33.21	20231017	6520	40.34	20230726	3.95	N	117580	1000	275 억	0	N	N	72	N	N
102	20240412	120719	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9200	-50	5	-0.54	4032443930	449316	55.52	9080	9300	8750	12020	6480	9250	8974.50	0.00	38559	10070	9660	9430	9020	8790	9545	8905	275	2770	1000	5730	10	1	27500000	2530	16.94	0.79	12	1.63	543.00	11694.00	13700	20231017	-32.85	6520	20230726	41.10	13330	-30.98	20240116	7960	15.58	20240103	13700	-32.85	20231017	6520	41.10	20230726	3.95	N	117580	1000	275 억	0	N	N	72	N	N
103	20240412	110717	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9050	-200	5	-2.16	3450349700	385828	47.67	9080	9170	8750	12020	6480	9250	8942.55	0.00	23855	10070	9660	9430	9020	8790	9545	8905	275	2770	1000	5730	10	1	27500000	2489	16.67	0.77	12	1.40	543.00	11694.00	13700	20231017	-33.94	6520	20230726	38.80	13330	-32.11	20240116	7960	13.69	20240103	13700	-33.94	20231017	6520	38.80	20230726	3.95	N	117580	1000	275 억	0	N	N	72	N	N
104	20240412	100717	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	8850	-400	5	-4.32	2361641770	265004	32.74	9080	9150	8750	12020	6480	9250	8911.45	0.00	16373	10070	9660	9430	9020	8790	9545	8905	275	2770	1000	5730	10	1	27500000	2434	16.30	0.76	12	0.96	543.00	11694.00	13700	20231017	-35.40	6520	20230726	35.74	13330	-33.61	20240116	7960	11.18	20240103	13700	-35.40	20231017	6520	35.74	20230726	3.95	N	117580	1000	275 억	0	N	N	72	N	N
105	20240412	090718	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	8910	-340	5	-3.68	1481637720	166378	20.56	9080	9150	8750	12020	6480	9250	8904.81	0.00	24586	10070	9660	9430	9020	8790	9545	8905	275	2770	1000	5730	10	1	27500000	2450	16.41	0.76	12	0.61	543.00	11694.00	13700	20231017	-34.96	6520	20230726	36.66	13330	-33.16	20240116	7960	11.93	20240103	13700	-34.96	20231017	6520	36.66	20230726	3.95	N	117580	1000	275 억	0	N	N	72	N	N
106	20240411	160712	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9250	-250	5	-2.63	7537675610	791557	57.07	9680	9840	9200	12350	6650	9500	9523.35	0.00	-25714	10160	9830	9430	9100	8700	9995	9265	275	2850	1000	5890	10	1	27500000	2544	17.03	0.79	12	2.88	543.00	11694.00	13700	20231017	-32.48	6520	20230726	41.87	13330	-30.61	20240116	7960	16.21	20240103	13700	-32.48	20231017	6520	41.87	20230726	4.19	N	117580	1000	275 억	0	N	N	72	N	N
107	20240411	150719	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9320	-180	5	-1.89	7278064210	763540	55.05	9680	9840	9200	12350	6650	9500	9532.01	0.00	-31634	10160	9830	9430	9100	8700	9995	9265	275	2850	1000	5890	10	1	27500000	2563	17.16	0.80	12	2.78	543.00	11694.00	13700	20231017	-31.97	6520	20230726	42.94	13330	-30.08	20240116	7960	17.09	20240103	13700	-31.97	20231017	6520	42.94	20230726	4.19	N	117580	1000	275 억	0	N	N	115	N	N
108	20240411	140715	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9320	-180	5	-1.89	6771534670	709032	51.12	9680	9840	9200	12350	6650	9500	9550.41	0.00	-44712	10160	9830	9430	9100	8700	9995	9265	275	2850	1000	5890	10	1	27500000	2563	17.16	0.80	12	2.58	543.00	11694.00	13700	20231017	-31.97	6520	20230726	42.94	13330	-30.08	20240116	7960	17.09	20240103	13700	-31.97	20231017	6520	42.94	20230726	4.19	N	117580	1000	275 억	0	N	N	115	N	N
109	20240411	130707	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9350	-150	5	-1.58	6567512260	687163	49.55	9680	9840	9200	12350	6650	9500	9557.45	0.00	-44747	10160	9830	9430	9100	8700	9995	9265	275	2850	1000	5890	10	1	27500000	2571	17.22	0.80	12	2.50	543.00	11694.00	13700	20231017	-31.75	6520	20230726	43.40	13330	-29.86	20240116	7960	17.46	20240103	13700	-31.75	20231017	6520	43.40	20230726	4.19	N	117580	1000	275 억	0	N	N	115	N	N
110	20240411	120717	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9360	-140	5	-1.47	6373072640	666339	48.04	9680	9840	9200	12350	6650	9500	9564.33	0.00	-45597	10160	9830	9430	9100	8700	9995	9265	275	2850	1000	5890	10	1	27500000	2574	17.24	0.80	12	2.42	543.00	11694.00	13700	20231017	-31.68	6520	20230726	43.56	13330	-29.78	20240116	7960	17.59	20240103	13700	-31.68	20231017	6520	43.56	20230726	4.19	N	117580	1000	275 억	0	N	N	115	N	N
111	20240411	110710	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9350	-150	5	-1.58	6045602300	631217	45.51	9680	9840	9200	12350	6650	9500	9577.72	0.00	-46088	10160	9830	9430	9100	8700	9995	9265	275	2850	1000	5890	10	1	27500000	2571	17.22	0.80	12	2.30	543.00	11694.00	13700	20231017	-31.75	6520	20230726	43.40	13330	-29.86	20240116	7960	17.46	20240103	13700	-31.75	20231017	6520	43.40	20230726	4.19	N	117580	1000	275 억	0	N	N	115	N	N
112	20240411	100717	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9430	-70	5	-0.74	5024010180	521400	37.59	9680	9840	9410	12350	6650	9500	9635.68	0.00	-53568	10160	9830	9430	9100	8700	9995	9265	275	2850	1000	5890	10	1	27500000	2593	17.37	0.81	12	1.90	543.00	11694.00	13700	20231017	-31.17	6520	20230726	44.63	13330	-29.26	20240116	7960	18.47	20240103	13700	-31.17	20231017	6520	44.63	20230726	4.19	N	117580	1000	275 억	0	N	N	115	N	N
113	20240411	090714	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9570	70	2	0.74	1075163010	111618	8.05	9680	9690	9550	12350	6650	9500	9632.79	0.00	-29728	10160	9830	9430	9100	8700	9995	9265	275	2850	1000	5890	10	1	27500000	2632	17.62	0.82	12	0.41	543.00	11694.00	13700	20231017	-30.15	6520	20230726	46.78	13330	-28.21	20240116	7960	20.23	20240103	13700	-30.15	20231017	6520	46.78	20230726	4.19	N	117580	1000	275 억	0	N	N	115	N	N
114	20240409	160702	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9500	40	2	0.42	12918240340	1365027	109.33	9460	9760	9030	12290	6630	9460	9463.72	0.00	64815	9900	9680	9420	9200	8940	9790	9310	275	2830	1000	5860	10	1	27500000	2613	17.50	0.81	12	4.96	543.00	11694.00	13700	20231017	-30.66	6520	20230726	45.71	13330	-28.73	20240116	7960	19.35	20240103	13700	-30.66	20231017	6520	45.71	20230726	3.90	N	117580	1000	275 억	0	N	N	115	N	N
115	20240409	150708	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9490	30	2	0.32	12380858620	1308471	104.80	9460	9760	9030	12290	6630	9460	9462.08	0.00	59484	9900	9680	9420	9200	8940	9790	9310	275	2830	1000	5860	10	1	27500000	2610	17.48	0.81	12	4.76	543.00	11694.00	13700	20231017	-30.73	6520	20230726	45.55	13330	-28.81	20240116	7960	19.22	20240103	13700	-30.73	20231017	6520	45.55	20230726	3.90	N	117580	1000	275 억	0	N	N	0	N	N
116	20240409	140712	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9470	10	2	0.11	11167723490	1181236	94.61	9460	9760	9030	12290	6630	9460	9454.27	0.00	53102	9900	9680	9420	9200	8940	9790	9310	275	2830	1000	5860	10	1	27500000	2604	17.44	0.81	12	4.30	543.00	11694.00	13700	20231017	-30.88	6520	20230726	45.25	13330	-28.96	20240116	7960	18.97	20240103	13700	-30.88	20231017	6520	45.25	20230726	3.90	N	117580	1000	275 억	0	N	N	0	N	N
117	20240409	130705	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9400	-60	5	-0.63	10810425500	1143381	91.58	9460	9760	9030	12290	6630	9460	9454.79	0.00	38817	9900	9680	9420	9200	8940	9790	9310	275	2830	1000	5860	10	1	27500000	2585	17.31	0.80	12	4.16	543.00	11694.00	13700	20231017	-31.39	6520	20230726	44.17	13330	-29.48	20240116	7960	18.09	20240103	13700	-31.39	20231017	6520	44.17	20230726	3.90	N	117580	1000	275 억	0	N	N	0	N	N
118	20240409	120707	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9520	60	2	0.63	9861610840	1042833	83.53	9460	9760	9030	12290	6630	9460	9456.56	0.00	28377	9900	9680	9420	9200	8940	9790	9310	275	2830	1000	5860	10	1	27500000	2618	17.53	0.81	12	3.79	543.00	11694.00	13700	20231017	-30.51	6520	20230726	46.01	13330	-28.58	20240116	7960	19.60	20240103	13700	-30.51	20231017	6520	46.01	20230726	3.90	N	117580	1000	275 억	0	N	N	0	N	N
119	20240409	110707	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9560	100	2	1.06	6150283850	656557	52.59	9460	9620	9030	12290	6630	9460	9367.48	0.00	23460	9900	9680	9420	9200	8940	9790	9310	275	2830	1000	5860	10	1	27500000	2629	17.61	0.82	12	2.39	543.00	11694.00	13700	20231017	-30.22	6520	20230726	46.63	13330	-28.28	20240116	7960	20.10	20240103	13700	-30.22	20231017	6520	46.63	20230726	3.90	N	117580	1000	275 억	0	N	N	0	N	N
120	20240409	100702	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9390	-70	5	-0.74	3167450790	342477	27.43	9460	9470	9030	12290	6630	9460	9248.64	0.00	54974	9900	9680	9420	9200	8940	9790	9310	275	2830	1000	5860	10	1	27500000	2582	17.29	0.80	12	1.25	543.00	11694.00	13700	20231017	-31.46	6520	20230726	44.02	13330	-29.56	20240116	7960	17.96	20240103	13700	-31.46	20231017	6520	44.02	20230726	3.90	N	117580	1000	275 억	0	N	N	0	N	N
121	20240409	090714	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9250	-210	5	-2.22	914870600	97962	7.85	9460	9470	9210	12290	6630	9460	9339.01	0.00	-2039	9900	9680	9420	9200	8940	9790	9310	275	2830	1000	5860	10	1	27500000	2544	17.03	0.79	12	0.36	543.00	11694.00	13700	20231017	-32.48	6520	20230726	41.87	13330	-30.61	20240116	7960	16.21	20240103	13700	-32.48	20231017	6520	41.87	20230726	3.90	N	117580	1000	275 억	0	N	N	0	N	N
122	20240408	160700	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9460	110	2	1.18	11687016110	1230911	40.41	9260	9640	9160	12150	6550	9350	9495.04	0.00	-79748	10230	9790	9560	9120	8890	9675	9005	275	2800	1000	5790	10	1	27500000	2602	17.42	0.81	12	4.48	543.00	11694.00	13700	20231017	-30.95	6520	20230726	45.09	13330	-29.03	20240116	7960	18.84	20240103	13700	-30.95	20231017	6520	45.09	20230726	3.84	N	117580	1000	275 억	0	N	N	357	N	N
123	20240408	150706	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9470	120	2	1.28	11303180580	1190380	39.08	9260	9640	9160	12150	6550	9350	9495.84	0.00	-79231	10230	9790	9560	9120	8890	9675	9005	275	2800	1000	5790	10	1	27500000	2604	17.44	0.81	12	4.33	543.00	11694.00	13700	20231017	-30.88	6520	20230726	45.25	13330	-28.96	20240116	7960	18.97	20240103	13700	-30.88	20231017	6520	45.25	20230726	3.84	N	117580	1000	275 억	0	N	N	357	N	N
124	20240408	140707	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9500	150	2	1.60	10643401720	1121072	36.80	9260	9640	9160	12150	6550	9350	9494.37	0.00	-82569	10230	9790	9560	9120	8890	9675	9005	275	2800	1000	5790	10	1	27500000	2613	17.50	0.81	12	4.08	543.00	11694.00	13700	20231017	-30.66	6520	20230726	45.71	13330	-28.73	20240116	7960	19.35	20240103	13700	-30.66	20231017	6520	45.71	20230726	3.84	N	117580	1000	275 억	0	N	N	357	N	N
125	20240408	130703	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9550	200	2	2.14	9909333310	1044260	34.28	9260	9640	9160	12150	6550	9350	9489.78	0.00	-80908	10230	9790	9560	9120	8890	9675	9005	275	2800	1000	5790	10	1	27500000	2626	17.59	0.82	12	3.80	543.00	11694.00	13700	20231017	-30.29	6520	20230726	46.47	13330	-28.36	20240116	7960	19.97	20240103	13700	-30.29	20231017	6520	46.47	20230726	3.84	N	117580	1000	275 억	0	N	N	357	N	N
126	20240408	120706	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9550	200	2	2.14	9168337400	966793	31.74	9260	9640	9160	12150	6550	9350	9483.70	0.00	-76331	10230	9790	9560	9120	8890	9675	9005	275	2800	1000	5790	10	1	27500000	2626	17.59	0.82	12	3.52	543.00	11694.00	13700	20231017	-30.29	6520	20230726	46.47	13330	-28.36	20240116	7960	19.97	20240103	13700	-30.29	20231017	6520	46.47	20230726	3.84	N	117580	1000	275 억	0	N	N	357	N	N
127	20240408	110708	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9590	240	2	2.57	8240820660	869617	28.55	9260	9640	9160	12150	6550	9350	9476.86	0.00	-73028	10230	9790	9560	9120	8890	9675	9005	275	2800	1000	5790	10	1	27500000	2637	17.66	0.82	12	3.16	543.00	11694.00	13700	20231017	-30.00	6520	20230726	47.09	13330	-28.06	20240116	7960	20.48	20240103	13700	-30.00	20231017	6520	47.09	20230726	3.84	N	117580	1000	275 억	0	N	N	357	N	N
128	20240408	100659	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9420	70	2	0.75	5036679980	533593	17.52	9260	9600	9160	12150	6550	9350	9439.73	0.00	-74130	10230	9790	9560	9120	8890	9675	9005	275	2800	1000	5790	10	1	27500000	2591	17.35	0.81	12	1.94	543.00	11694.00	13700	20231017	-31.24	6520	20230726	44.48	13330	-29.33	20240116	7960	18.34	20240103	13700	-31.24	20231017	6520	44.48	20230726	3.84	N	117580	1000	275 억	0	N	N	357	N	N
129	20240408	090707	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9430	80	2	0.86	932204180	100015	3.28	9260	9460	9160	12150	6550	9350	9319.64	0.00	-18408	10230	9790	9560	9120	8890	9675	9005	275	2800	1000	5790	10	1	27500000	2593	17.37	0.81	12	0.36	543.00	11694.00	13700	20231017	-31.17	6520	20230726	44.63	13330	-29.26	20240116	7960	18.47	20240103	13700	-31.17	20231017	6520	44.63	20230726	3.84	N	117580	1000	275 억	0	N	N	357	N	N
130	20240405	160706	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	9350	220	2	2.41	29057626730	3021282	401.68	9540	10000	9330	11860	6400	9130	9617.80	0.00	-10385	9536	9332	9026	8822	8516	9435	8925	275	2730	1000	5660	10	1	27500000	2571	17.22	0.80	12	10.99	543.00	11694.00	13700	20231017	-31.75	6520	20230726	43.40	13330	-29.86	20240116	7960	17.46	20240103	13700	-31.75	20231017	6520	43.40	20230726	3.52	N	117580	1000	275 억	0	N	N	357	N	N
131	20240405	150702	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	9350	220	2	2.41	28472270950	2958732	393.37	9540	10000	9330	11860	6400	9130	9623.13	0.00	-32511	9536	9332	9026	8822	8516	9435	8925	275	2730	1000	5660	10	1	27500000	2571	17.22	0.80	12	10.76	543.00	11694.00	13700	20231017	-31.75	6520	20230726	43.40	13330	-29.86	20240116	7960	17.46	20240103	13700	-31.75	20231017	6520	43.40	20230726	3.52	N	117580	1000	275 억	0	N	N	60	N	N
132	20240405	140701	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	9430	300	2	3.29	27238789010	2827031	375.86	9540	10000	9360	11860	6400	9130	9635.12	0.00	-54179	9536	9332	9026	8822	8516	9435	8925	275	2730	1000	5660	10	1	27500000	2593	17.37	0.81	12	10.28	543.00	11694.00	13700	20231017	-31.17	6520	20230726	44.63	13330	-29.26	20240116	7960	18.47	20240103	13700	-31.17	20231017	6520	44.63	20230726	3.52	N	117580	1000	275 억	0	N	N	60	N	N
133	20240405	130659	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	9510	380	2	4.16	26262851540	2723841	362.14	9540	10000	9360	11860	6400	9130	9641.84	0.00	-45590	9536	9332	9026	8822	8516	9435	8925	275	2730	1000	5660	10	1	27500000	2615	17.51	0.81	12	9.90	543.00	11694.00	13700	20231017	-30.58	6520	20230726	45.86	13330	-28.66	20240116	7960	19.47	20240103	13700	-30.58	20231017	6520	45.86	20230726	3.52	N	117580	1000	275 억	0	N	N	60	N	N
134	20240405	120701	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	9520	390	2	4.27	25402531470	2633527	350.13	9540	10000	9360	11860	6400	9130	9645.82	0.00	-38836	9536	9332	9026	8822	8516	9435	8925	275	2730	1000	5660	10	1	27500000	2618	17.53	0.81	12	9.58	543.00	11694.00	13700	20231017	-30.51	6520	20230726	46.01	13330	-28.58	20240116	7960	19.60	20240103	13700	-30.51	20231017	6520	46.01	20230726	3.52	N	117580	1000	275 억	0	N	N	60	N	N
135	20240405	110705	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	9600	470	2	5.15	24184884010	2505933	333.17	9540	10000	9360	11860	6400	9130	9651.05	0.00	-55254	9536	9332	9026	8822	8516	9435	8925	275	2730	1000	5660	10	1	27500000	2640	17.68	0.82	12	9.11	543.00	11694.00	13700	20231017	-29.93	6520	20230726	47.24	13330	-27.98	20240116	7960	20.60	20240103	13700	-29.93	20231017	6520	47.24	20230726	3.52	N	117580	1000	275 억	0	N	N	60	N	N
136	20240405	100607	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	9410	280	2	3.07	19445062930	2012637	267.58	9540	10000	9410	11860	6400	9130	9661.49	0.00	-98133	9536	9332	9026	8822	8516	9435	8925	275	2730	1000	5660	10	1	27500000	2588	17.33	0.80	12	7.32	543.00	11694.00	13700	20231017	-31.31	6520	20230726	44.33	13330	-29.41	20240116	7960	18.22	20240103	13700	-31.31	20231017	6520	44.33	20230726	3.52	N	117580	1000	275 억	0	N	N	60	N	N
137	20240405	090653	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	9600	470	2	5.15	8249461640	849055	112.88	9540	10000	9470	11860	6400	9130	9716.05	0.00	-31875	9536	9332	9026	8822	8516	9435	8925	275	2730	1000	5660	10	1	27500000	2640	17.68	0.82	12	3.09	543.00	11694.00	13700	20231017	-29.93	6520	20230726	47.24	13330	-27.98	20240116	7960	20.60	20240103	13700	-29.93	20231017	6520	47.24	20230726	3.52	N	117580	1000	275 억	0	N	N	60	N	N
138	20240404	160652	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	9130	100	2	1.11	6713339950	741739	23.98	8760	9230	8720	11730	6330	9030	9050.74	0.00	107452	10043	9536	9193	8686	8343	9365	8515	275	2700	1000	5590	10	1	27500000	2511	16.81	0.78	12	2.70	543.00	11694.00	13700	20231017	-33.36	6520	20230726	40.03	13330	-31.51	20240116	7960	14.70	20240103	13700	-33.36	20231017	6520	40.03	20230726	3.26	N	117580	1000	275 억	0	N	N	60	N	N
139	20240404	150649	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	9170	140	2	1.55	6283189740	694613	22.46	8760	9230	8720	11730	6330	9030	9045.62	0.00	99004	10043	9536	9193	8686	8343	9365	8515	275	2700	1000	5590	10	1	27500000	2522	16.89	0.78	12	2.53	543.00	11694.00	13700	20231017	-33.07	6520	20230726	40.64	13330	-31.21	20240116	7960	15.20	20240103	13700	-33.07	20231017	6520	40.64	20230726	3.26	N	117580	1000	275 억	0	N	N	11	N	N
140	20240404	140652	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	9100	70	2	0.78	5655118450	625839	20.24	8760	9230	8720	11730	6330	9030	9036.07	0.00	84051	10043	9536	9193	8686	8343	9365	8515	275	2700	1000	5590	10	1	27500000	2503	16.76	0.78	12	2.28	543.00	11694.00	13700	20231017	-33.58	6520	20230726	39.57	13330	-31.73	20240116	7960	14.32	20240103	13700	-33.58	20231017	6520	39.57	20230726	3.26	N	117580	1000	275 억	0	N	N	11	N	N
141	20240404	130645	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	9130	100	2	1.11	5153038730	570760	18.45	8760	9230	8720	11730	6330	9030	9028.38	0.00	77271	10043	9536	9193	8686	8343	9365	8515	275	2700	1000	5590	10	1	27500000	2511	16.81	0.78	12	2.08	543.00	11694.00	13700	20231017	-33.36	6520	20230726	40.03	13330	-31.51	20240116	7960	14.70	20240103	13700	-33.36	20231017	6520	40.03	20230726	3.26	N	117580	1000	275 억	0	N	N	11	N	N
142	20240404	120649	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	9180	150	2	1.66	4221280600	469285	15.17	8760	9200	8720	11730	6330	9030	8995.07	0.00	66315	10043	9536	9193	8686	8343	9365	8515	275	2700	1000	5590	10	1	27500000	2525	16.91	0.79	12	1.71	543.00	11694.00	13700	20231017	-32.99	6520	20230726	40.80	13330	-31.13	20240116	7960	15.33	20240103	13700	-32.99	20231017	6520	40.80	20230726	3.26	N	117580	1000	275 억	0	N	N	11	N	N
143	20240404	110652	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	9100	70	2	0.78	3667774510	408593	13.21	8760	9200	8720	11730	6330	9030	8976.49	0.00	61627	10043	9536	9193	8686	8343	9365	8515	275	2700	1000	5590	10	1	27500000	2503	16.76	0.78	12	1.49	543.00	11694.00	13700	20231017	-33.58	6520	20230726	39.57	13330	-31.73	20240116	7960	14.32	20240103	13700	-33.58	20231017	6520	39.57	20230726	3.26	N	117580	1000	275 억	0	N	N	11	N	N
144	20240404	100651	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	9070	40	2	0.44	2344243940	263400	8.52	8760	9100	8720	11730	6330	9030	8899.55	0.00	40536	10043	9536	9193	8686	8343	9365	8515	275	2700	1000	5590	10	1	27500000	2494	16.70	0.78	12	0.96	543.00	11694.00	13700	20231017	-33.80	6520	20230726	39.11	13330	-31.96	20240116	7960	13.94	20240103	13700	-33.80	20231017	6520	39.11	20230726	3.26	N	117580	1000	275 억	0	N	N	11	N	N
145	20240404	090651	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	8860	-170	5	-1.88	781460770	88860	2.87	8760	8910	8720	11730	6330	9030	8792.21	0.00	16690	10043	9536	9193	8686	8343	9365	8515	275	2700	1000	5590	10	1	27500000	2437	16.32	0.76	12	0.32	543.00	11694.00	13700	20231017	-35.33	6520	20230726	35.89	13330	-33.53	20240116	7960	11.31	20240103	13700	-35.33	20231017	6520	35.89	20230726	3.26	N	117580	1000	275 억	0	N	N	11	N	N
146	20240403	160650	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	9030	180	2	2.03	28410834840	3068709	155.09	9080	9700	8850	11500	6200	8850	9258.36	0.00	-40050	9516	9182	8756	8422	7996	9350	8590	275	2650	1000	5480	10	1	27500000	2483	16.63	0.77	12	11.16	543.00	11694.00	13700	20231017	-34.09	6520	20230726	38.50	13330	-32.26	20240116	7960	13.44	20240103	13700	-34.09	20231017	6520	38.50	20230726	3.33	N	117580	1000	275 억	0	N	N	11	N	N
147	20240403	150649	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	9100	250	2	2.82	27926522240	3015188	152.38	9080	9700	8850	11500	6200	8850	9262.01	0.00	-40920	9516	9182	8756	8422	7996	9350	8590	275	2650	1000	5480	10	1	27500000	2503	16.76	0.78	12	10.96	543.00	11694.00	13700	20231017	-33.58	6520	20230726	39.57	13330	-31.73	20240116	7960	14.32	20240103	13700	-33.58	20231017	6520	39.57	20230726	3.33	N	117580	1000	275 억	0	N	N	176	N	N
148	20240403	140644	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	9070	220	2	2.49	27022390390	2915970	147.37	9080	9700	8850	11500	6200	8850	9267.10	0.00	-40913	9516	9182	8756	8422	7996	9350	8590	275	2650	1000	5480	10	1	27500000	2494	16.70	0.78	12	10.60	543.00	11694.00	13700	20231017	-33.80	6520	20230726	39.11	13330	-31.96	20240116	7960	13.94	20240103	13700	-33.80	20231017	6520	39.11	20230726	3.33	N	117580	1000	275 억	0	N	N	176	N	N
149	20240403	130644	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	9130	280	2	3.16	25765380500	2778106	140.40	9080	9700	8850	11500	6200	8850	9274.51	0.00	-36545	9516	9182	8756	8422	7996	9350	8590	275	2650	1000	5480	10	1	27500000	2511	16.81	0.78	12	10.10	543.00	11694.00	13700	20231017	-33.36	6520	20230726	40.03	13330	-31.51	20240116	7960	14.70	20240103	13700	-33.36	20231017	6520	40.03	20230726	3.33	N	117580	1000	275 억	0	N	N	176	N	N
150	20240403	120643	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	9140	290	2	3.28	22653940230	2440862	123.36	9080	9700	8850	11500	6200	8850	9281.20	0.00	-36865	9516	9182	8756	8422	7996	9350	8590	275	2650	1000	5480	10	1	27500000	2514	16.83	0.78	12	8.88	543.00	11694.00	13700	20231017	-33.28	6520	20230726	40.18	13330	-31.43	20240116	7960	14.82	20240103	13700	-33.28	20231017	6520	40.18	20230726	3.33	N	117580	1000	275 억	0	N	N	176	N	N
151	20240403	110645	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	9150	300	2	3.39	21470857150	2311113	116.80	9080	9700	8850	11500	6200	8850	9290.35	0.00	-30777	9516	9182	8756	8422	7996	9350	8590	275	2650	1000	5480	10	1	27500000	2516	16.85	0.78	12	8.40	543.00	11694.00	13700	20231017	-33.21	6520	20230726	40.34	13330	-31.36	20240116	7960	14.95	20240103	13700	-33.21	20231017	6520	40.34	20230726	3.33	N	117580	1000	275 억	0	N	N	176	N	N
152	20240403	100646	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	8960	110	2	1.24	17983585850	1927589	97.42	9080	9700	8900	11500	6200	8850	9329.68	0.00	-7188	9516	9182	8756	8422	7996	9350	8590	275	2650	1000	5480	10	1	27500000	2464	16.50	0.77	12	7.01	543.00	11694.00	13700	20231017	-34.60	6520	20230726	37.42	13330	-32.78	20240116	7960	12.56	20240103	13700	-34.60	20231017	6520	37.42	20230726	3.33	N	117580	1000	275 억	0	N	N	176	N	N
153	20240403	090646	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	9320	470	2	5.31	10242256750	1085252	54.85	9080	9700	9050	11500	6200	8850	9437.91	0.00	6170	9516	9182	8756	8422	7996	9350	8590	275	2650	1000	5480	10	1	27500000	2563	17.16	0.80	12	3.95	543.00	11694.00	13700	20231017	-31.97	6520	20230726	42.94	13330	-30.08	20240116	7960	17.09	20240103	13700	-31.97	20231017	6520	42.94	20230726	3.33	N	117580	1000	275 억	0	N	N	176	N	N
154	20240402	160635	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	8850	550	2	6.63	16957045990	1937360	2839.04	8400	9090	8330	10790	5810	8300	8752.37	0.00	-80725	8420	8360	8280	8220	8140	8390	8250	275	2490	1000	5140	10	1	27500000	2434	16.30	0.76	12	7.04	543.00	11694.00	13700	20231017	-35.40	6520	20230726	35.74	13330	-33.61	20240116	7960	11.18	20240103	13700	-35.40	20231017	6520	35.74	20230726	3.36	N	117580	1000	275 억	0	N	N	176	N	N
155	20240402	150642	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	8710	410	2	4.94	15355224820	1755837	2573.03	8400	9090	8330	10790	5810	8300	8745.25	0.00	-60249	8420	8360	8280	8220	8140	8390	8250	275	2490	1000	5140	10	1	27500000	2395	16.04	0.74	12	6.38	543.00	11694.00	13700	20231017	-36.42	6520	20230726	33.59	13330	-34.66	20240116	7960	9.42	20240103	13700	-36.42	20231017	6520	33.59	20230726	3.36	N	117580	1000	275 억	0	N	N	0	N	N
156	20240402	140644	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	8600	300	2	3.61	6023907270	704142	1031.86	8400	8720	8330	10790	5810	8300	8554.96	0.00	-14286	8420	8360	8280	8220	8140	8390	8250	275	2490	1000	5140	10	1	27500000	2365	15.84	0.74	12	2.56	543.00	11694.00	13700	20231017	-37.23	6520	20230726	31.90	13330	-35.48	20240116	7960	8.04	20240103	13700	-37.23	20231017	6520	31.90	20230726	3.36	N	117580	1000	275 억	0	N	N	0	N	N
157	20240402	130634	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	8560	260	2	3.13	4631472880	542697	795.28	8400	8650	8330	10790	5810	8300	8534.18	0.00	-41850	8420	8360	8280	8220	8140	8390	8250	275	2490	1000	5140	10	1	27500000	2354	15.76	0.73	12	1.97	543.00	11694.00	13700	20231017	-37.52	6520	20230726	31.29	13330	-35.78	20240116	7960	7.54	20240103	13700	-37.52	20231017	6520	31.29	20230726	3.36	N	117580	1000	275 억	0	N	N	0	N	N
158	20240402	120631	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	8520	220	2	2.65	3534611080	415063	608.24	8400	8650	8330	10790	5810	8300	8515.84	0.00	-39312	8420	8360	8280	8220	8140	8390	8250	275	2490	1000	5140	10	1	27500000	2343	15.69	0.73	12	1.51	543.00	11694.00	13700	20231017	-37.81	6520	20230726	30.67	13330	-36.08	20240116	7960	7.04	20240103	13700	-37.81	20231017	6520	30.67	20230726	3.36	N	117580	1000	275 억	0	N	N	0	N	N
159	20240402	110636	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	8530	230	2	2.77	3035556760	356375	522.24	8400	8650	8330	10790	5810	8300	8517.87	0.00	-30179	8420	8360	8280	8220	8140	8390	8250	275	2490	1000	5140	10	1	27500000	2346	15.71	0.73	12	1.30	543.00	11694.00	13700	20231017	-37.74	6520	20230726	30.83	13330	-36.01	20240116	7960	7.16	20240103	13700	-37.74	20231017	6520	30.83	20230726	3.36	N	117580	1000	275 억	0	N	N	0	N	N
160	20240402	100637	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	8610	310	2	3.73	1521364870	179211	262.62	8400	8650	8330	10790	5810	8300	8489.24	0.00	22113	8420	8360	8280	8220	8140	8390	8250	275	2490	1000	5140	10	1	27500000	2368	15.86	0.74	12	0.65	543.00	11694.00	13700	20231017	-37.15	6520	20230726	32.06	13330	-35.41	20240116	7960	8.17	20240103	13700	-37.15	20231017	6520	32.06	20230726	3.36	N	117580	1000	275 억	0	N	N	0	N	N
161	20240402	090637	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	8380	80	2	0.96	198447770	23502	34.44	8400	8540	8380	10790	5810	8300	8443.87	0.00	-4020	8420	8360	8280	8220	8140	8390	8250	275	2490	1000	5140	10	1	27500000	2305	15.43	0.72	12	0.09	543.00	11694.00	13700	20231017	-38.83	6520	20230726	28.53	13330	-37.13	20240116	7960	5.28	20240103	13700	-38.83	20231017	6520	28.53	20230726	3.36	N	117580	1000	275 억	0	N	N	0	N	N
162	20240401	160634	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	8300	80	2	0.97	561880390	67871	63.01	8210	8340	8200	10680	5760	8220	8278.60	0.00	36425	8473	8346	8263	8136	8053	8305	8095	275	2460	1000	5090	10	1	27500000	2283	15.29	0.71	12	0.25	543.00	11694.00	13700	20231017	-39.42	6520	20230726	27.30	13330	-37.73	20240116	7960	4.27	20240103	13700	-39.42	20231017	6520	27.30	20230726	3.34	N	117580	1000	275 억	0	N	N	1	N	N
163	20240401	150636	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	8300	80	2	0.97	539578460	65183	60.52	8210	8340	8200	10680	5760	8220	8277.94	0.00	35657	8473	8346	8263	8136	8053	8305	8095	275	2460	1000	5090	10	1	27500000	2283	15.29	0.71	12	0.24	543.00	11694.00	13700	20231017	-39.42	6520	20230726	27.30	13330	-37.73	20240116	7960	4.27	20240103	13700	-39.42	20231017	6520	27.30	20230726	3.34	N	117580	1000	275 억	0	N	N	1	N	N
164	20240401	140631	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	8280	60	2	0.73	475541560	57452	53.34	8210	8340	8200	10680	5760	8220	8277.24	0.00	32883	8473	8346	8263	8136	8053	8305	8095	275	2460	1000	5090	10	1	27500000	2277	15.25	0.71	12	0.21	543.00	11694.00	13700	20231017	-39.56	6520	20230726	26.99	13330	-37.88	20240116	7960	4.02	20240103	13700	-39.56	20231017	6520	26.99	20230726	3.34	N	117580	1000	275 억	0	N	N	1	N	N
165	20240401	130629	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	8270	50	2	0.61	467111730	56435	52.39	8210	8340	8200	10680	5760	8220	8277.03	0.00	32591	8473	8346	8263	8136	8053	8305	8095	275	2460	1000	5090	10	1	27500000	2274	15.23	0.71	12	0.21	543.00	11694.00	13700	20231017	-39.64	6520	20230726	26.84	13330	-37.96	20240116	7960	3.89	20240103	13700	-39.64	20231017	6520	26.84	20230726	3.34	N	117580	1000	275 억	0	N	N	1	N	N
166	20240401	120635	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	8310	90	2	1.09	411635240	49750	46.19	8210	8340	8200	10680	5760	8220	8274.12	0.00	29549	8473	8346	8263	8136	8053	8305	8095	275	2460	1000	5090	10	1	27500000	2285	15.30	0.71	12	0.18	543.00	11694.00	13700	20231017	-39.34	6520	20230726	27.45	13330	-37.66	20240116	7960	4.40	20240103	13700	-39.34	20231017	6520	27.45	20230726	3.34	N	117580	1000	275 억	0	N	N	1	N	N
167	20240401	110634	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	8310	90	2	1.09	325765870	39415	36.59	8210	8340	8200	10680	5760	8220	8265.07	0.00	23586	8473	8346	8263	8136	8053	8305	8095	275	2460	1000	5090	10	1	27500000	2285	15.30	0.71	12	0.14	543.00	11694.00	13700	20231017	-39.34	6520	20230726	27.45	13330	-37.66	20240116	7960	4.40	20240103	13700	-39.34	20231017	6520	27.45	20230726	3.34	N	117580	1000	275 억	0	N	N	1	N	N
168	20240401	100631	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	8290	70	2	0.85	213567290	25904	24.05	8210	8310	8200	10680	5760	8220	8244.61	0.00	14934	8473	8346	8263	8136	8053	8305	8095	275	2460	1000	5090	10	1	27500000	2280	15.27	0.71	12	0.09	543.00	11694.00	13700	20231017	-39.49	6520	20230726	27.15	13330	-37.81	20240116	7960	4.15	20240103	13700	-39.49	20231017	6520	27.15	20230726	3.34	N	117580	1000	275 억	0	N	N	1	N	N
169	20240401	090632	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	8240	20	2	0.24	41936840	5102	4.74	8210	8260	8210	10680	5760	8220	8219.68	0.00	2211	8473	8346	8263	8136	8053	8305	8095	275	2460	1000	5090	10	1	27500000	2266	15.17	0.70	12	0.02	543.00	11694.00	13700	20231017	-39.85	6520	20230726	26.38	13330	-38.18	20240116	7960	3.52	20240103	13700	-39.85	20231017	6520	26.38	20230726	3.34	N	117580	1000	275 억	0	N	N	1	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History