KissMeData/117580/price/prices-20240801.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

74 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	20240830	160809	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9360	130	2	1.41	6736376960	712042	250.66	9250	9730	9200	11990	6470	9230	9460.85	0.00	-29134	9636	9432	9316	9112	8996	9535	9215	275	2760	1000	5720	10	1	27500000	2574	17.24	0.80	12	2.59	543.00	11694.00	14100	20240604	-33.62	6820	20230825	37.24	14100	-33.62	20240604	7960	17.59	20240103	14100	-33.62	20240604	7000	33.71	20231005	4.06	N	117580	1000	275 억	0	N	N	2	N	N
3	20240830	150816	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9380	150	2	1.63	6545197000	691656	243.48	9250	9730	9200	11990	6470	9230	9463.26	0.00	-34514	9636	9432	9316	9112	8996	9535	9215	275	2760	1000	5720	10	1	27500000	2580	17.27	0.80	12	2.52	543.00	11694.00	14100	20240604	-33.48	6820	20230825	37.54	14100	-33.48	20240604	7960	17.84	20240103	14100	-33.48	20240604	7000	34.00	20231005	4.06	N	117580	1000	275 억	0	N	N	0	N	N
4	20240830	140816	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9320	90	2	0.98	6156446130	650297	228.92	9250	9730	9200	11990	6470	9230	9467.32	0.00	-40180	9636	9432	9316	9112	8996	9535	9215	275	2760	1000	5720	10	1	27500000	2563	17.16	0.80	12	2.36	543.00	11694.00	14100	20240604	-33.90	6820	20230825	36.66	14100	-33.90	20240604	7960	17.09	20240103	14100	-33.90	20240604	7000	33.14	20231005	4.06	N	117580	1000	275 억	0	N	N	0	N	N
5	20240830	130811	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9330	100	2	1.08	5919089000	624796	219.95	9250	9730	9200	11990	6470	9230	9473.84	0.00	-43070	9636	9432	9316	9112	8996	9535	9215	275	2760	1000	5720	10	1	27500000	2566	17.18	0.80	12	2.27	543.00	11694.00	14100	20240604	-33.83	6820	20230825	36.80	14100	-33.83	20240604	7960	17.21	20240103	14100	-33.83	20240604	7000	33.29	20231005	4.06	N	117580	1000	275 억	0	N	N	0	N	N
6	20240830	120814	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9400	170	2	1.84	5405963130	569853	200.61	9250	9730	9200	11990	6470	9230	9486.83	0.00	-50517	9636	9432	9316	9112	8996	9535	9215	275	2760	1000	5720	10	1	27500000	2585	17.31	0.80	12	2.07	543.00	11694.00	14100	20240604	-33.33	6820	20230825	37.83	14100	-33.33	20240604	7960	18.09	20240103	14100	-33.33	20240604	7000	34.29	20231005	4.06	N	117580	1000	275 억	0	N	N	0	N	N
7	20240830	110822	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9630	400	2	4.33	4163479000	438708	154.44	9250	9730	9200	11990	6470	9230	9490.63	0.00	-39897	9636	9432	9316	9112	8996	9535	9215	275	2760	1000	5720	10	1	27500000	2648	17.73	0.82	12	1.60	543.00	11694.00	14100	20240604	-31.70	6820	20230825	41.20	14100	-31.70	20240604	7960	20.98	20240103	14100	-31.70	20240604	7000	37.57	20231005	4.06	N	117580	1000	275 억	0	N	N	0	N	N
8	20240830	100818	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9300	70	2	0.76	533358660	57487	20.24	9250	9330	9200	11990	6470	9230	9278.34	0.00	-3121	9636	9432	9316	9112	8996	9535	9215	275	2760	1000	5720	10	1	27500000	2558	17.13	0.80	12	0.21	543.00	11694.00	14100	20240604	-34.04	6820	20230825	36.36	14100	-34.04	20240604	7960	16.83	20240103	14100	-34.04	20240604	7000	32.86	20231005	4.06	N	117580	1000	275 억	0	N	N	0	N	N
9	20240830	090821	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9280	50	2	0.54	167744480	18060	6.36	9250	9330	9250	11990	6470	9230	9289.89	0.00	-3710	9636	9432	9316	9112	8996	9535	9215	275	2760	1000	5720	10	1	27500000	2552	17.09	0.79	12	0.07	543.00	11694.00	14100	20240604	-34.18	6820	20230825	36.07	14100	-34.18	20240604	7960	16.58	20240103	14100	-34.18	20240604	7000	32.57	20231005	4.06	N	117580	1000	275 억	0	N	N	0	N	N
10	20240829	160820	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9230	-40	5	-0.43	2604449980	279340	75.41	9210	9520	9200	12050	6490	9270	9324.08	0.00	5147	9710	9490	9370	9150	9030	9430	9090	275	2780	1000	5740	10	1	27500000	2538	17.00	0.79	12	1.02	543.00	11694.00	14100	20240604	-34.54	6820	20230825	35.34	14100	-34.54	20240604	7960	15.95	20240103	14100	-34.54	20240604	7000	31.86	20231005	4.12	N	117580	1000	275 억	0	N	N	27	N	N
11	20240829	150828	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9270	0	3	0.00	2365800110	253519	68.44	9210	9520	9200	12050	6490	9270	9331.86	0.00	-5013	9710	9490	9370	9150	9030	9430	9090	275	2780	1000	5740	10	1	27500000	2549	17.07	0.79	12	0.92	543.00	11694.00	14100	20240604	-34.26	6820	20230825	35.92	14100	-34.26	20240604	7960	16.46	20240103	14100	-34.26	20240604	7000	32.43	20231005	4.12	N	117580	1000	275 억	0	N	N	27	N	N
12	20240829	140828	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9300	30	2	0.32	1867101080	199804	53.94	9210	9520	9200	12050	6490	9270	9344.69	0.00	-16874	9710	9490	9370	9150	9030	9430	9090	275	2780	1000	5740	10	1	27500000	2558	17.13	0.80	12	0.73	543.00	11694.00	14100	20240604	-34.04	6820	20230825	36.36	14100	-34.04	20240604	7960	16.83	20240103	14100	-34.04	20240604	7000	32.86	20231005	4.12	N	117580	1000	275 억	0	N	N	27	N	N
13	20240829	130830	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9280	10	2	0.11	1714980210	183423	49.52	9210	9520	9200	12050	6490	9270	9349.90	0.00	-21630	9710	9490	9370	9150	9030	9430	9090	275	2780	1000	5740	10	1	27500000	2552	17.09	0.79	12	0.67	543.00	11694.00	14100	20240604	-34.18	6820	20230825	36.07	14100	-34.18	20240604	7960	16.58	20240103	14100	-34.18	20240604	7000	32.57	20231005	4.12	N	117580	1000	275 억	0	N	N	27	N	N
14	20240829	120829	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9320	50	2	0.54	1567626060	167575	45.24	9210	9520	9200	12050	6490	9270	9354.81	0.00	-21612	9710	9490	9370	9150	9030	9430	9090	275	2780	1000	5740	10	1	27500000	2563	17.16	0.80	12	0.61	543.00	11694.00	14100	20240604	-33.90	6820	20230825	36.66	14100	-33.90	20240604	7960	17.09	20240103	14100	-33.90	20240604	7000	33.14	20231005	4.12	N	117580	1000	275 억	0	N	N	27	N	N
15	20240829	110829	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9330	60	2	0.65	1300658260	138949	37.51	9210	9520	9200	12050	6490	9270	9360.73	0.00	-23504	9710	9490	9370	9150	9030	9430	9090	275	2780	1000	5740	10	1	27500000	2566	17.18	0.80	12	0.51	543.00	11694.00	14100	20240604	-33.83	6820	20230825	36.80	14100	-33.83	20240604	7960	17.21	20240103	14100	-33.83	20240604	7000	33.29	20231005	4.12	N	117580	1000	275 억	0	N	N	27	N	N
16	20240829	100822	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9370	100	2	1.08	1061895500	113352	30.60	9210	9520	9200	12050	6490	9270	9368.18	0.00	-12051	9710	9490	9370	9150	9030	9430	9090	275	2780	1000	5740	10	1	27500000	2577	17.26	0.80	12	0.41	543.00	11694.00	14100	20240604	-33.55	6820	20230825	37.39	14100	-33.55	20240604	7960	17.71	20240103	14100	-33.55	20240604	7000	33.86	20231005	4.12	N	117580	1000	275 억	0	N	N	27	N	N
17	20240829	090827	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9330	60	2	0.65	201123640	21707	5.86	9210	9360	9200	12050	6490	9270	9265.37	0.00	4933	9710	9490	9370	9150	9030	9430	9090	275	2780	1000	5740	10	1	27500000	2566	17.18	0.80	12	0.08	543.00	11694.00	14100	20240604	-33.83	6820	20230825	36.80	14100	-33.83	20240604	7960	17.21	20240103	14100	-33.83	20240604	7000	33.29	20231005	4.12	N	117580	1000	275 억	0	N	N	27	N	N
18	20240828	160801	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9270	-430	5	-4.43	3408649930	363027	74.64	9570	9590	9250	12610	6790	9700	9389.86	0.00	-2103	10180	9940	9750	9510	9320	9845	9415	275	2910	1000	6010	10	1	27500000	2549	17.07	0.79	12	1.32	543.00	11694.00	14100	20240604	-34.26	6820	20230825	35.92	14100	-34.26	20240604	7960	16.46	20240103	14100	-34.26	20240604	6970	33.00	20230828	4.08	N	117580	1000	275 억	0	N	N	27	N	N
19	20240828	150805	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9280	-420	5	-4.33	3147993620	334903	68.85	9570	9590	9250	12610	6790	9700	9399.72	0.00	-7049	10180	9940	9750	9510	9320	9845	9415	275	2910	1000	6010	10	1	27500000	2552	17.09	0.79	12	1.22	543.00	11694.00	14100	20240604	-34.18	6820	20230825	36.07	14100	-34.18	20240604	7960	16.58	20240103	14100	-34.18	20240604	6970	33.14	20230828	4.08	N	117580	1000	275 억	0	N	N	2	N	N
20	20240828	140809	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9350	-350	5	-3.61	2446991110	259545	53.36	9570	9590	9320	12610	6790	9700	9428.00	0.00	-201	10180	9940	9750	9510	9320	9845	9415	275	2910	1000	6010	10	1	27500000	2571	17.22	0.80	12	0.94	543.00	11694.00	14100	20240604	-33.69	6820	20230825	37.10	14100	-33.69	20240604	7960	17.46	20240103	14100	-33.69	20240604	6970	34.15	20230828	4.08	N	117580	1000	275 억	0	N	N	2	N	N
21	20240828	130805	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9430	-270	5	-2.78	2016109060	213499	43.89	9570	9590	9350	12610	6790	9700	9443.18	0.00	1303	10180	9940	9750	9510	9320	9845	9415	275	2910	1000	6010	10	1	27500000	2593	17.37	0.81	12	0.78	543.00	11694.00	14100	20240604	-33.12	6820	20230825	38.27	14100	-33.12	20240604	7960	18.47	20240103	14100	-33.12	20240604	6970	35.29	20230828	4.08	N	117580	1000	275 억	0	N	N	2	N	N
22	20240828	120804	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9350	-350	5	-3.61	1809014580	191478	39.37	9570	9590	9350	12610	6790	9700	9447.64	0.00	4060	10180	9940	9750	9510	9320	9845	9415	275	2910	1000	6010	10	1	27500000	2571	17.22	0.80	12	0.70	543.00	11694.00	14100	20240604	-33.69	6820	20230825	37.10	14100	-33.69	20240604	7960	17.46	20240103	14100	-33.69	20240604	6970	34.15	20230828	4.08	N	117580	1000	275 억	0	N	N	2	N	N
23	20240828	110802	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9410	-290	5	-2.99	1324777090	139821	28.75	9570	9590	9400	12610	6790	9700	9474.81	0.00	12393	10180	9940	9750	9510	9320	9845	9415	275	2910	1000	6010	10	1	27500000	2588	17.33	0.80	12	0.51	543.00	11694.00	14100	20240604	-33.26	6820	20230825	37.98	14100	-33.26	20240604	7960	18.22	20240103	14100	-33.26	20240604	6970	35.01	20230828	4.08	N	117580	1000	275 억	0	N	N	2	N	N
24	20240828	100831	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9460	-240	5	-2.47	879909260	92728	19.06	9570	9590	9440	12610	6790	9700	9489.14	0.00	13257	10180	9940	9750	9510	9320	9845	9415	275	2910	1000	6010	10	1	27500000	2602	17.42	0.81	12	0.34	543.00	11694.00	14100	20240604	-32.91	6820	20230825	38.71	14100	-32.91	20240604	7960	18.84	20240103	14100	-32.91	20240604	6970	35.72	20230828	4.08	N	117580	1000	275 억	0	N	N	2	N	N
25	20240828	090817	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9560	-140	5	-1.44	284656100	29885	6.14	9570	9590	9490	12610	6790	9700	9525.05	0.00	3059	10180	9940	9750	9510	9320	9845	9415	275	2910	1000	6010	10	1	27500000	2629	17.61	0.82	12	0.11	543.00	11694.00	14100	20240604	-32.20	6820	20230825	40.18	14100	-32.20	20240604	7960	20.10	20240103	14100	-32.20	20240604	6970	37.16	20230828	4.08	N	117580	1000	275 억	0	N	N	2	N	N
26	20240827	160801	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9700	-110	5	-1.12	4679254710	479420	38.17	9910	9990	9560	12750	6870	9810	9759.64	0.00	-47677	10250	10030	9860	9640	9470	9945	9555	275	2940	1000	6080	10	1	27500000	2668	17.86	0.83	12	1.74	543.00	11694.00	14100	20240604	-31.21	6820	20230825	42.23	14100	-31.21	20240604	7960	21.86	20240103	14100	-31.21	20240604	6970	39.17	20230828	4.14	N	117580	1000	275 억	0	N	N	2	N	N
27	20240827	150804	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9750	-60	5	-0.61	4279830940	438627	34.92	9910	9990	9560	12750	6870	9810	9756.62	0.00	-49744	10250	10030	9860	9640	9470	9945	9555	275	2940	1000	6080	10	1	27500000	2681	17.96	0.83	12	1.60	543.00	11694.00	14100	20240604	-30.85	6820	20230825	42.96	14100	-30.85	20240604	7960	22.49	20240103	14100	-30.85	20240604	6970	39.89	20230828	4.14	N	117580	1000	275 억	0	N	N	0	N	N
28	20240827	140807	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9690	-120	5	-1.22	3656560800	374302	29.80	9910	9990	9560	12750	6870	9810	9768.36	0.00	-49533	10250	10030	9860	9640	9470	9945	9555	275	2940	1000	6080	10	1	27500000	2665	17.85	0.83	12	1.36	543.00	11694.00	14100	20240604	-31.28	6820	20230825	42.08	14100	-31.28	20240604	7960	21.73	20240103	14100	-31.28	20240604	6970	39.02	20230828	4.14	N	117580	1000	275 억	0	N	N	0	N	N
29	20240827	130810	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9580	-230	5	-2.34	3346486780	342235	27.25	9910	9990	9560	12750	6870	9810	9777.77	0.00	-44451	10250	10030	9860	9640	9470	9945	9555	275	2940	1000	6080	10	1	27500000	2635	17.64	0.82	12	1.24	543.00	11694.00	14100	20240604	-32.06	6820	20230825	40.47	14100	-32.06	20240604	7960	20.35	20240103	14100	-32.06	20240604	6970	37.45	20230828	4.14	N	117580	1000	275 억	0	N	N	0	N	N
30	20240827	120811	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9690	-120	5	-1.22	3003278340	306531	24.41	9910	9990	9630	12750	6870	9810	9797.39	0.00	-30512	10250	10030	9860	9640	9470	9945	9555	275	2940	1000	6080	10	1	27500000	2665	17.85	0.83	12	1.11	543.00	11694.00	14100	20240604	-31.28	6820	20230825	42.08	14100	-31.28	20240604	7960	21.73	20240103	14100	-31.28	20240604	6970	39.02	20230828	4.14	N	117580	1000	275 억	0	N	N	0	N	N
31	20240827	110808	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9680	-130	5	-1.33	2653949910	270385	21.53	9910	9990	9670	12750	6870	9810	9815.57	0.00	-20815	10250	10030	9860	9640	9470	9945	9555	275	2940	1000	6080	10	1	27500000	2662	17.83	0.83	12	0.98	543.00	11694.00	14100	20240604	-31.35	6820	20230825	41.94	14100	-31.35	20240604	7960	21.61	20240103	14100	-31.35	20240604	6970	38.88	20230828	4.14	N	117580	1000	275 억	0	N	N	0	N	N
32	20240827	100806	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9750	-60	5	-0.61	2020836530	205135	16.33	9910	9990	9750	12750	6870	9810	9852.47	0.00	-12186	10250	10030	9860	9640	9470	9945	9555	275	2940	1000	6080	10	1	27500000	2681	17.96	0.83	12	0.75	543.00	11694.00	14100	20240604	-30.85	6820	20230825	42.96	14100	-30.85	20240604	7960	22.49	20240103	14100	-30.85	20240604	6970	39.89	20230828	4.14	N	117580	1000	275 억	0	N	N	0	N	N
33	20240827	090806	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9860	50	2	0.51	975086280	98345	7.83	9910	9990	9850	12750	6870	9810	9921.65	0.00	-8090	10250	10030	9860	9640	9470	9945	9555	275	2940	1000	6080	10	1	27500000	2712	18.16	0.84	12	0.36	543.00	11694.00	14100	20240604	-30.07	6820	20230825	44.57	14100	-30.07	20240604	7960	23.87	20240103	14100	-30.07	20240604	6970	41.46	20230828	4.14	N	117580	1000	275 억	0	N	N	0	N	N
34	20240826	160754	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9810	250	2	2.62	12170933940	1234377	341.32	9860	10080	9690	12420	6700	9560	9860.03	0.70	-211704	9826	9692	9496	9362	9166	9725	9395	275	2860	1000	5920	10	1	27500000	2698	18.07	0.84	12	4.49	543.00	11694.00	14100	20240604	-30.43	6820	20230825	43.84	14100	-30.43	20240604	7960	23.24	20240103	14100	-30.43	20240604	6970	40.75	20230828	4.11	N	117580	1000	275 억	192476	N	N	0	N	N
35	20240826	150759	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9760	200	2	2.09	11598319990	1175904	325.15	9860	10080	9690	12420	6700	9560	9863.32	0.70	-213054	9826	9692	9496	9362	9166	9725	9395	275	2860	1000	5920	10	1	27500000	2684	17.97	0.83	12	4.28	543.00	11694.00	14100	20240604	-30.78	6820	20230825	43.11	14100	-30.78	20240604	7960	22.61	20240103	14100	-30.78	20240604	6970	40.03	20230828	4.11	N	117580	1000	275 억	192476	N	N	0	N	N
36	20240826	140804	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9800	240	2	2.51	10844930900	1098844	303.85	9860	10080	9690	12420	6700	9560	9869.40	0.70	-214346	9826	9692	9496	9362	9166	9725	9395	275	2860	1000	5920	10	1	27500000	2695	18.05	0.84	12	4.00	543.00	11694.00	14100	20240604	-30.50	6820	20230825	43.70	14100	-30.50	20240604	7960	23.12	20240103	14100	-30.50	20240604	6970	40.60	20230828	4.11	N	117580	1000	275 억	192476	N	N	0	N	N
37	20240826	130806	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9790	230	2	2.41	10332079560	1046452	289.36	9860	10080	9690	12420	6700	9560	9873.44	0.70	-213892	9826	9692	9496	9362	9166	9725	9395	275	2860	1000	5920	10	1	27500000	2692	18.03	0.84	12	3.81	543.00	11694.00	14100	20240604	-30.57	6820	20230825	43.55	14100	-30.57	20240604	7960	22.99	20240103	14100	-30.57	20240604	6970	40.46	20230828	4.11	N	117580	1000	275 억	192476	N	N	0	N	N
38	20240826	120759	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9840	280	2	2.93	9890290250	1001433	276.91	9860	10080	9690	12420	6700	9560	9876.14	0.70	-202531	9826	9692	9496	9362	9166	9725	9395	275	2860	1000	5920	10	1	27500000	2706	18.12	0.84	12	3.64	543.00	11694.00	14100	20240604	-30.21	6820	20230825	44.28	14100	-30.21	20240604	7960	23.62	20240103	14100	-30.21	20240604	6970	41.18	20230828	4.11	N	117580	1000	275 억	192476	N	N	0	N	N
39	20240826	110802	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9760	200	2	2.09	7659312600	776103	214.60	9860	10080	9690	12420	6700	9560	9868.94	0.70	-212439	9826	9692	9496	9362	9166	9725	9395	275	2860	1000	5920	10	1	27500000	2684	17.97	0.83	12	2.82	543.00	11694.00	14100	20240604	-30.78	6820	20230825	43.11	14100	-30.78	20240604	7960	22.61	20240103	14100	-30.78	20240604	6970	40.03	20230828	4.11	N	117580	1000	275 억	192476	N	N	0	N	N
40	20240826	100804	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9810	250	2	2.62	6887386220	697182	192.78	9860	10080	9690	12420	6700	9560	9878.89	0.70	-200964	9826	9692	9496	9362	9166	9725	9395	275	2860	1000	5920	10	1	27500000	2698	18.07	0.84	12	2.54	543.00	11694.00	14100	20240604	-30.43	6820	20230825	43.84	14100	-30.43	20240604	7960	23.24	20240103	14100	-30.43	20240604	6970	40.75	20230828	4.11	N	117580	1000	275 억	192476	N	N	0	N	N
41	20240826	090800	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9900	340	2	3.56	3839128030	385730	106.66	9860	10080	9850	12420	6700	9560	9952.89	0.70	-114718	9826	9692	9496	9362	9166	9725	9395	275	2860	1000	5920	10	1	27500000	2723	18.23	0.85	12	1.40	543.00	11694.00	14100	20240604	-29.79	6820	20230825	45.16	14100	-29.79	20240604	7960	24.37	20240103	14100	-29.79	20240604	6970	42.04	20230828	4.11	N	117580	1000	275 억	192476	N	N	0	N	N
42	20240823	160756	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9560	20	2	0.21	3361451610	354713	90.62	9560	9630	9300	12400	6680	9540	9475.89	0.76	-15441	9866	9702	9576	9412	9286	9640	9350	275	2860	1000	5910	10	1	27500000	2629	17.61	0.82	12	1.29	543.00	11694.00	14100	20240604	-32.20	6820	20230825	40.18	14100	-32.20	20240604	7960	20.10	20240103	14100	-32.20	20240604	6820	40.18	20230825	4.25	N	117580	1000	275 억	208609	N	N	0	N	N
43	20240823	150803	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9550	10	2	0.10	3142550590	331800	84.76	9560	9630	9300	12400	6680	9540	9470.94	0.76	-14666	9866	9702	9576	9412	9286	9640	9350	275	2860	1000	5910	10	1	27500000	2626	17.59	0.82	12	1.21	543.00	11694.00	14100	20240604	-32.27	6820	20230825	40.03	14100	-32.27	20240604	7960	19.97	20240103	14100	-32.27	20240604	6820	40.03	20230825	4.25	N	117580	1000	275 억	208609	N	N	0	N	N
44	20240823	140802	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9520	-20	5	-0.21	2821508870	298104	76.15	9560	9630	9300	12400	6680	9540	9464.50	0.76	-20704	9866	9702	9576	9412	9286	9640	9350	275	2860	1000	5910	10	1	27500000	2618	17.53	0.81	12	1.08	543.00	11694.00	14100	20240604	-32.48	6820	20230825	39.59	14100	-32.48	20240604	7960	19.60	20240103	14100	-32.48	20240604	6820	39.59	20230825	4.25	N	117580	1000	275 억	208609	N	N	0	N	N
45	20240823	130801	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9500	-40	5	-0.42	2370693950	250847	64.08	9560	9630	9300	12400	6680	9540	9450.27	0.76	-21996	9866	9702	9576	9412	9286	9640	9350	275	2860	1000	5910	10	1	27500000	2613	17.50	0.81	12	0.91	543.00	11694.00	14100	20240604	-32.62	6820	20230825	39.30	14100	-32.62	20240604	7960	19.35	20240103	14100	-32.62	20240604	6820	39.30	20230825	4.25	N	117580	1000	275 억	208609	N	N	0	N	N
46	20240823	120800	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9420	-120	5	-1.26	2192682120	232030	59.28	9560	9630	9300	12400	6680	9540	9449.46	0.76	-26958	9866	9702	9576	9412	9286	9640	9350	275	2860	1000	5910	10	1	27500000	2591	17.35	0.81	12	0.84	543.00	11694.00	14100	20240604	-33.19	6820	20230825	38.12	14100	-33.19	20240604	7960	18.34	20240103	14100	-33.19	20240604	6820	38.12	20230825	4.25	N	117580	1000	275 억	208609	N	N	0	N	N
47	20240823	110759	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9400	-140	5	-1.47	2012231150	212893	54.39	9560	9630	9300	12400	6680	9540	9451.27	0.76	-29030	9866	9702	9576	9412	9286	9640	9350	275	2860	1000	5910	10	1	27500000	2585	17.31	0.80	12	0.77	543.00	11694.00	14100	20240604	-33.33	6820	20230825	37.83	14100	-33.33	20240604	7960	18.09	20240103	14100	-33.33	20240604	6820	37.83	20230825	4.25	N	117580	1000	275 억	208609	N	N	0	N	N
48	20240823	100800	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9490	-50	5	-0.52	955032830	100196	25.60	9560	9630	9470	12400	6680	9540	9531.53	0.76	-23625	9866	9702	9576	9412	9286	9640	9350	275	2860	1000	5910	10	1	27500000	2610	17.48	0.81	12	0.36	543.00	11694.00	14100	20240604	-32.70	6820	20230825	39.15	14100	-32.70	20240604	7960	19.22	20240103	14100	-32.70	20240604	6820	39.15	20230825	4.25	N	117580	1000	275 억	208609	N	N	0	N	N
49	20240823	090801	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9610	70	2	0.73	458039290	47933	12.25	9560	9630	9480	12400	6680	9540	9556.29	0.76	-11646	9866	9702	9576	9412	9286	9640	9350	275	2860	1000	5910	10	1	27500000	2643	17.70	0.82	12	0.17	543.00	11694.00	14100	20240604	-31.84	6820	20230825	40.91	14100	-31.84	20240604	7960	20.73	20240103	14100	-31.84	20240604	6820	40.91	20230825	4.25	N	117580	1000	275 억	208609	N	N	0	N	N
50	20240822	160755	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9540	-160	5	-1.65	3643646710	382379	79.42	9650	9740	9450	12610	6790	9700	9528.66	1.15	33792	9920	9810	9650	9540	9380	9730	9460	275	2910	1000	6010	10	1	27500000	2624	17.57	0.82	12	1.39	543.00	11694.00	14100	20240604	-32.34	6820	20230825	39.88	14100	-32.34	20240604	7960	19.85	20240103	14100	-32.34	20240604	6820	39.88	20230825	4.28	N	117580	1000	275 억	315810	N	N	363	N	N
51	20240822	150802	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9540	-160	5	-1.65	3384995760	355297	73.79	9650	9740	9450	12610	6790	9700	9527.07	1.15	30271	9920	9810	9650	9540	9380	9730	9460	275	2910	1000	6010	10	1	27500000	2624	17.57	0.82	12	1.29	543.00	11694.00	14100	20240604	-32.34	6820	20230825	39.88	14100	-32.34	20240604	7960	19.85	20240103	14100	-32.34	20240604	6820	39.88	20230825	4.28	N	117580	1000	275 억	315810	N	N	363	N	N
52	20240822	140802	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9500	-200	5	-2.06	2848709060	299000	62.10	9650	9740	9450	12610	6790	9700	9527.27	1.15	5130	9920	9810	9650	9540	9380	9730	9460	275	2910	1000	6010	10	1	27500000	2613	17.50	0.81	12	1.09	543.00	11694.00	14100	20240604	-32.62	6820	20230825	39.30	14100	-32.62	20240604	7960	19.35	20240103	14100	-32.62	20240604	6820	39.30	20230825	4.28	N	117580	1000	275 억	315810	N	N	363	N	N
53	20240822	130802	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9510	-190	5	-1.96	2352468620	246639	51.23	9650	9740	9450	12610	6790	9700	9537.90	1.15	-10830	9920	9810	9650	9540	9380	9730	9460	275	2910	1000	6010	10	1	27500000	2615	17.51	0.81	12	0.90	543.00	11694.00	14100	20240604	-32.55	6820	20230825	39.44	14100	-32.55	20240604	7960	19.47	20240103	14100	-32.55	20240604	6820	39.44	20230825	4.28	N	117580	1000	275 억	315810	N	N	363	N	N
54	20240822	120806	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9490	-210	5	-2.16	2204399370	231050	47.99	9650	9740	9450	12610	6790	9700	9540.57	1.15	-10985	9920	9810	9650	9540	9380	9730	9460	275	2910	1000	6010	10	1	27500000	2610	17.48	0.81	12	0.84	543.00	11694.00	14100	20240604	-32.70	6820	20230825	39.15	14100	-32.70	20240604	7960	19.22	20240103	14100	-32.70	20240604	6820	39.15	20230825	4.28	N	117580	1000	275 억	315810	N	N	363	N	N
55	20240822	110758	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9520	-180	5	-1.86	1919559290	201006	41.75	9650	9740	9450	12610	6790	9700	9549.52	1.15	-15651	9920	9810	9650	9540	9380	9730	9460	275	2910	1000	6010	10	1	27500000	2618	17.53	0.81	12	0.73	543.00	11694.00	14100	20240604	-32.48	6820	20230825	39.59	14100	-32.48	20240604	7960	19.60	20240103	14100	-32.48	20240604	6820	39.59	20230825	4.28	N	117580	1000	275 억	315810	N	N	363	N	N
56	20240822	100758	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9510	-190	5	-1.96	1512315250	158023	32.82	9650	9740	9450	12610	6790	9700	9569.96	1.15	-22331	9920	9810	9650	9540	9380	9730	9460	275	2910	1000	6010	10	1	27500000	2615	17.51	0.81	12	0.57	543.00	11694.00	14100	20240604	-32.55	6820	20230825	39.44	14100	-32.55	20240604	7960	19.47	20240103	14100	-32.55	20240604	6820	39.44	20230825	4.28	N	117580	1000	275 억	315810	N	N	363	N	N
57	20240822	090758	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9690	-10	5	-0.10	256206980	26492	5.50	9650	9740	9640	12610	6790	9700	9670.76	1.15	80	9920	9810	9650	9540	9380	9730	9460	275	2910	1000	6010	10	1	27500000	2665	17.85	0.83	12	0.10	543.00	11694.00	14100	20240604	-31.28	6820	20230825	42.08	14100	-31.28	20240604	7960	21.73	20240103	14100	-31.28	20240604	6820	42.08	20230825	4.28	N	117580	1000	275 억	315810	N	N	363	N	N
58	20240821	160752	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9700	-110	5	-1.12	4542446750	470860	107.77	9760	9760	9490	12750	6870	9810	9647.02	0.87	72080	10143	9976	9883	9716	9623	9930	9670	275	2940	1000	6080	10	1	27500000	2668	17.86	0.83	12	1.71	543.00	11694.00	14100	20240604	-31.21	6820	20230825	42.23	14100	-31.21	20240604	7960	21.86	20240103	14100	-31.21	20240604	6820	42.23	20230825	4.44	N	117580	1000	275 억	238303	N	N	363	N	N
59	20240821	150804	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9690	-120	5	-1.22	4316279590	447551	102.44	9760	9760	9490	12750	6870	9810	9644.19	0.87	66721	10143	9976	9883	9716	9623	9930	9670	275	2940	1000	6080	10	1	27500000	2665	17.85	0.83	12	1.63	543.00	11694.00	14100	20240604	-31.28	6820	20230825	42.08	14100	-31.28	20240604	7960	21.73	20240103	14100	-31.28	20240604	6820	42.08	20230825	4.44	N	117580	1000	275 억	238303	N	N	2	N	N
60	20240821	140756	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9630	-180	5	-1.83	3529804250	366384	83.86	9760	9760	9490	12750	6870	9810	9634.12	0.87	67502	10143	9976	9883	9716	9623	9930	9670	275	2940	1000	6080	10	1	27500000	2648	17.73	0.82	12	1.33	543.00	11694.00	14100	20240604	-31.70	6820	20230825	41.20	14100	-31.70	20240604	7960	20.98	20240103	14100	-31.70	20240604	6820	41.20	20230825	4.44	N	117580	1000	275 억	238303	N	N	2	N	N
61	20240821	130807	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9650	-160	5	-1.63	3209852020	333164	76.26	9760	9760	9490	12750	6870	9810	9634.40	0.87	65572	10143	9976	9883	9716	9623	9930	9670	275	2940	1000	6080	10	1	27500000	2654	17.77	0.83	12	1.21	543.00	11694.00	14100	20240604	-31.56	6820	20230825	41.50	14100	-31.56	20240604	7960	21.23	20240103	14100	-31.56	20240604	6820	41.50	20230825	4.44	N	117580	1000	275 억	238303	N	N	2	N	N
62	20240821	120805	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9700	-110	5	-1.12	2672730620	277763	63.58	9760	9760	9490	12750	6870	9810	9622.28	0.87	60939	10143	9976	9883	9716	9623	9930	9670	275	2940	1000	6080	10	1	27500000	2668	17.86	0.83	12	1.01	543.00	11694.00	14100	20240604	-31.21	6820	20230825	42.23	14100	-31.21	20240604	7960	21.86	20240103	14100	-31.21	20240604	6820	42.23	20230825	4.44	N	117580	1000	275 억	238303	N	N	2	N	N
63	20240821	110801	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9630	-180	5	-1.83	2339273500	243169	55.66	9760	9760	9490	12750	6870	9810	9619.88	0.87	60492	10143	9976	9883	9716	9623	9930	9670	275	2940	1000	6080	10	1	27500000	2648	17.73	0.82	12	0.88	543.00	11694.00	14100	20240604	-31.70	6820	20230825	41.20	14100	-31.70	20240604	7960	20.98	20240103	14100	-31.70	20240604	6820	41.20	20230825	4.44	N	117580	1000	275 억	238303	N	N	2	N	N
64	20240821	100805	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9640	-170	5	-1.73	2046438840	212792	48.70	9760	9760	9490	12750	6870	9810	9617.00	0.87	56624	10143	9976	9883	9716	9623	9930	9670	275	2940	1000	6080	10	1	27500000	2651	17.75	0.82	12	0.77	543.00	11694.00	14100	20240604	-31.63	6820	20230825	41.35	14100	-31.63	20240604	7960	21.11	20240103	14100	-31.63	20240604	6820	41.35	20230825	4.44	N	117580	1000	275 억	238303	N	N	2	N	N
65	20240821	090758	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9670	-140	5	-1.43	475577830	49115	11.24	9760	9760	9620	12750	6870	9810	9682.71	0.87	22605	10143	9976	9883	9716	9623	9930	9670	275	2940	1000	6080	10	1	27500000	2659	17.81	0.83	12	0.18	543.00	11694.00	14100	20240604	-31.42	6820	20230825	41.79	14100	-31.42	20240604	7960	21.48	20240103	14100	-31.42	20240604	6820	41.79	20230825	4.44	N	117580	1000	275 억	238303	N	N	2	N	N
66	20240820	160747	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9810	-150	5	-1.51	4146690900	418936	49.22	9850	10050	9790	12940	6980	9960	9898.35	0.84	7406	10706	10332	10106	9732	9506	10220	9620	275	2980	1000	6170	10	1	27500000	2698	18.07	0.84	12	1.52	543.00	11694.00	14100	20240604	-30.43	6820	20230825	43.84	14100	-30.43	20240604	7960	23.24	20240103	14100	-30.43	20240604	6820	43.84	20230825	4.44	N	117580	1000	275 억	231391	N	N	2	N	N
67	20240820	150758	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9840	-120	5	-1.20	3804231010	384057	45.12	9850	10050	9790	12940	6980	9960	9905.30	0.84	6399	10706	10332	10106	9732	9506	10220	9620	275	2980	1000	6170	10	1	27500000	2706	18.12	0.84	12	1.40	543.00	11694.00	14100	20240604	-30.21	6820	20230825	44.28	14100	-30.21	20240604	7960	23.62	20240103	14100	-30.21	20240604	6820	44.28	20230825	4.44	N	117580	1000	275 억	231391	N	N	3	N	N
68	20240820	140757	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9800	-160	5	-1.61	3390566480	342058	40.19	9850	10050	9790	12940	6980	9960	9912.18	0.84	-1498	10706	10332	10106	9732	9506	10220	9620	275	2980	1000	6170	10	1	27500000	2695	18.05	0.84	12	1.24	543.00	11694.00	14100	20240604	-30.50	6820	20230825	43.70	14100	-30.50	20240604	7960	23.12	20240103	14100	-30.50	20240604	6820	43.70	20230825	4.44	N	117580	1000	275 억	231391	N	N	3	N	N
69	20240820	130758	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9820	-140	5	-1.41	2869249400	288951	33.95	9850	10050	9810	12940	6980	9960	9929.82	0.84	-9950	10706	10332	10106	9732	9506	10220	9620	275	2980	1000	6170	10	1	27500000	2701	18.08	0.84	12	1.05	543.00	11694.00	14100	20240604	-30.35	6820	20230825	43.99	14100	-30.35	20240604	7960	23.37	20240103	14100	-30.35	20240604	6820	43.99	20230825	4.44	N	117580	1000	275 억	231391	N	N	3	N	N
70	20240820	120755	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9920	-40	5	-0.40	2285830190	229770	27.00	9850	10050	9820	12940	6980	9960	9948.31	0.84	-340	10706	10332	10106	9732	9506	10220	9620	275	2980	1000	6170	10	1	27500000	2728	18.27	0.85	12	0.84	543.00	11694.00	14100	20240604	-29.65	6820	20230825	45.45	14100	-29.65	20240604	7960	24.62	20240103	14100	-29.65	20240604	6820	45.45	20230825	4.44	N	117580	1000	275 억	231391	N	N	3	N	N
71	20240820	110751	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9970	10	2	0.10	1972757530	198341	23.30	9850	10050	9820	12940	6980	9960	9946.25	0.84	13710	10706	10332	10106	9732	9506	10220	9620	275	2980	1000	6170	10	1	27500000	2742	18.36	0.85	12	0.72	543.00	11694.00	14100	20240604	-29.29	6820	20230825	46.19	14100	-29.29	20240604	7960	25.25	20240103	14100	-29.29	20240604	6820	46.19	20230825	4.44	N	117580	1000	275 억	231391	N	N	3	N	N
72	20240820	100750	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9900	-60	5	-0.60	1627642850	163557	19.22	9850	10050	9820	12940	6980	9960	9951.50	0.84	8607	10706	10332	10106	9732	9506	10220	9620	275	2980	1000	6170	10	1	27500000	2723	18.23	0.85	12	0.59	543.00	11694.00	14100	20240604	-29.79	6820	20230825	45.16	14100	-29.79	20240604	7960	24.37	20240103	14100	-29.79	20240604	6820	45.16	20230825	4.44	N	117580	1000	275 억	231391	N	N	3	N	N
73	20240820	090753	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9990	30	2	0.30	735420100	73937	8.69	9850	10050	9820	12940	6980	9960	9946.47	0.84	14824	10706	10332	10106	9732	9506	10220	9620	275	2980	1000	6170	10	1	27500000	2747	18.40	0.85	12	0.27	543.00	11694.00	14100	20240604	-29.15	6820	20230825	46.48	14100	-29.15	20240604	7960	25.50	20240103	14100	-29.15	20240604	6820	46.48	20230825	4.44	N	117580	1000	275 억	231391	N	N	3	N	N
74	20240819	160743	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9960	-680	5	-6.39	8352695640	825562	77.46	10300	10480	9880	13830	7450	10640	10117.89	0.76	23223	11213	10926	10683	10396	10153	10805	10275	275	3190	1000	6590	10	1	27500000	2739	18.34	0.85	12	3.00	543.00	11694.00	14100	20240604	-29.36	6820	20230825	46.04	14100	-29.36	20240604	7960	25.13	20240103	14100	-29.36	20240604	6820	46.04	20230825	4.52	N	117580	1000	275 억	208575	N	N	3	N	N
75	20240819	150750	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9930	-710	5	-6.67	7823819610	772306	72.46	10300	10480	9900	13830	7450	10640	10130.40	0.76	18881	11213	10926	10683	10396	10153	10805	10275	275	3190	1000	6590	10	1	27500000	2731	18.29	0.85	12	2.81	543.00	11694.00	14100	20240604	-29.57	6820	20230825	45.60	14100	-29.57	20240604	7960	24.75	20240103	14100	-29.57	20240604	6820	45.60	20230825	4.52	N	117580	1000	275 억	208575	N	N	46	N	N
76	20240819	140752	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9940	-700	5	-6.58	7254482170	715180	67.10	10300	10480	9900	13830	7450	10640	10143.50	0.76	14833	11213	10926	10683	10396	10153	10805	10275	275	3190	1000	6590	10	1	27500000	2734	18.31	0.85	12	2.60	543.00	11694.00	14100	20240604	-29.50	6820	20230825	45.75	14100	-29.50	20240604	7960	24.87	20240103	14100	-29.50	20240604	6820	45.75	20230825	4.52	N	117580	1000	275 억	208575	N	N	46	N	N
77	20240819	130747	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9990	-650	5	-6.11	5973524010	586539	55.03	10300	10480	9970	13830	7450	10640	10184.28	0.76	8364	11213	10926	10683	10396	10153	10805	10275	275	3190	1000	6590	10	1	27500000	2747	18.40	0.85	12	2.13	543.00	11694.00	14100	20240604	-29.15	6820	20230825	46.48	14100	-29.15	20240604	7960	25.50	20240103	14100	-29.15	20240604	6820	46.48	20230825	4.52	N	117580	1000	275 억	208575	N	N	46	N	N
78	20240819	120748	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	10040	-600	5	-5.64	5385650150	527976	49.54	10300	10480	9970	13830	7450	10640	10200.47	0.76	13576	11213	10926	10683	10396	10153	10805	10275	275	3190	1000	6590	10	1	27500000	2761	18.49	0.86	12	1.92	543.00	11694.00	14100	20240604	-28.79	6820	20230825	47.21	14100	-28.79	20240604	7960	26.13	20240103	14100	-28.79	20240604	6820	47.21	20230825	4.52	N	117580	1000	275 억	208575	N	N	46	N	N
79	20240819	110748	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	10090	-550	5	-5.17	4928574650	482600	45.28	10300	10480	9970	13830	7450	10640	10212.46	0.76	22543	11213	10926	10683	10396	10153	10805	10275	275	3190	1000	6590	10	1	27500000	2775	18.58	0.86	12	1.75	543.00	11694.00	14100	20240604	-28.44	6820	20230825	47.95	14100	-28.44	20240604	7960	26.76	20240103	14100	-28.44	20240604	6820	47.95	20230825	4.52	N	117580	1000	275 억	208575	N	N	46	N	N
80	20240819	100749	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	10140	-500	5	-4.70	3560795970	346348	32.50	10300	10480	10120	13830	7450	10640	10280.87	0.76	32494	11213	10926	10683	10396	10153	10805	10275	275	3190	1000	6590	10	1	27500000	2789	18.67	0.87	12	1.26	543.00	11694.00	14100	20240604	-28.09	6820	20230825	48.68	14100	-28.09	20240604	7960	27.39	20240103	14100	-28.09	20240604	6820	48.68	20230825	4.52	N	117580	1000	275 억	208575	N	N	46	N	N
81	20240819	090749	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	10330	-310	5	-2.91	1269200730	122515	11.50	10300	10480	10270	13830	7450	10640	10359.32	0.76	24246	11213	10926	10683	10396	10153	10805	10275	275	3190	1000	6590	10	1	27500000	2841	19.02	0.88	12	0.45	543.00	11694.00	14100	20240604	-26.74	6820	20230825	51.47	14100	-26.74	20240604	7960	29.77	20240103	14100	-26.74	20240604	6820	51.47	20230825	4.52	N	117580	1000	275 억	208575	N	N	46	N	N
82	20240816	160742	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	10640	-640	5	-5.67	10858523420	1021429	57.90	10890	10970	10440	14660	7900	11280	10630.20	0.62	37141	12100	11690	11280	10870	10460	11895	11075	275	3380	1000	6990	10	1	27500000	2926	19.59	0.91	12	3.71	543.00	11694.00	14100	20240604	-24.54	6820	20230825	56.01	14100	-24.54	20240604	7960	33.67	20240103	14100	-24.54	20240604	6820	56.01	20230825	4.41	N	117580	1000	275 억	169716	N	N	46	N	N
83	20240816	150743	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	10690	-590	5	-5.23	9976587960	938883	53.22	10890	10970	10440	14660	7900	11280	10625.47	0.62	26582	12100	11690	11280	10870	10460	11895	11075	275	3380	1000	6990	10	1	27500000	2940	19.69	0.91	12	3.41	543.00	11694.00	14100	20240604	-24.18	6820	20230825	56.74	14100	-24.18	20240604	7960	34.30	20240103	14100	-24.18	20240604	6820	56.74	20230825	4.41	N	117580	1000	275 억	169716	N	N	6	N	N
84	20240816	140748	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	10580	-700	5	-6.21	8633930320	813019	46.08	10890	10970	10440	14660	7900	11280	10618.95	0.62	-6746	12100	11690	11280	10870	10460	11895	11075	275	3380	1000	6990	10	1	27500000	2910	19.48	0.90	12	2.96	543.00	11694.00	14100	20240604	-24.96	6820	20230825	55.13	14100	-24.96	20240604	7960	32.91	20240103	14100	-24.96	20240604	6820	55.13	20230825	4.41	N	117580	1000	275 억	169716	N	N	6	N	N
85	20240816	130749	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	10580	-700	5	-6.21	8102868590	762766	43.24	10890	10970	10440	14660	7900	11280	10622.33	0.62	-16599	12100	11690	11280	10870	10460	11895	11075	275	3380	1000	6990	10	1	27500000	2910	19.48	0.90	12	2.77	543.00	11694.00	14100	20240604	-24.96	6820	20230825	55.13	14100	-24.96	20240604	7960	32.91	20240103	14100	-24.96	20240604	6820	55.13	20230825	4.41	N	117580	1000	275 억	169716	N	N	6	N	N
86	20240816	120744	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	10540	-740	5	-6.56	7381960740	694678	39.38	10890	10970	10440	14660	7900	11280	10625.71	0.62	-17819	12100	11690	11280	10870	10460	11895	11075	275	3380	1000	6990	10	1	27500000	2899	19.41	0.90	12	2.53	543.00	11694.00	14100	20240604	-25.25	6820	20230825	54.55	14100	-25.25	20240604	7960	32.41	20240103	14100	-25.25	20240604	6820	54.55	20230825	4.41	N	117580	1000	275 억	169716	N	N	6	N	N
87	20240816	110747	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	10560	-720	5	-6.38	6813896910	640852	36.33	10890	10970	10440	14660	7900	11280	10631.77	0.62	-12253	12100	11690	11280	10870	10460	11895	11075	275	3380	1000	6990	10	1	27500000	2904	19.45	0.90	12	2.33	543.00	11694.00	14100	20240604	-25.11	6820	20230825	54.84	14100	-25.11	20240604	7960	32.66	20240103	14100	-25.11	20240604	6820	54.84	20230825	4.41	N	117580	1000	275 억	169716	N	N	6	N	N
88	20240816	100744	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	10600	-680	5	-6.03	5128245560	480340	27.23	10890	10970	10500	14660	7900	11280	10675.29	0.62	-12560	12100	11690	11280	10870	10460	11895	11075	275	3380	1000	6990	10	1	27500000	2915	19.52	0.91	12	1.75	543.00	11694.00	14100	20240604	-24.82	6820	20230825	55.43	14100	-24.82	20240604	7960	33.17	20240103	14100	-24.82	20240604	6820	55.43	20230825	4.41	N	117580	1000	275 억	169716	N	N	6	N	N
89	20240816	090746	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	10730	-550	5	-4.88	1956580140	182333	10.34	10890	10970	10510	14660	7900	11280	10728.43	0.62	-2715	12100	11690	11280	10870	10460	11895	11075	275	3380	1000	6990	10	1	27500000	2951	19.76	0.92	12	0.66	543.00	11694.00	14100	20240604	-23.90	6820	20230825	57.33	14100	-23.90	20240604	7960	34.80	20240103	14100	-23.90	20240604	6820	57.33	20230825	4.41	N	117580	1000	275 억	169716	N	N	6	N	N
90	20240814	160746	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	11280	-340	5	-2.93	19696589100	1734166	18.37	11000	11690	10870	15100	8140	11620	11357.94	0.00	189669	12773	12196	11773	11196	10773	12485	11485	275	3480	1000	7200	10	1	27500000	3102	20.77	0.96	12	6.31	543.00	11694.00	14100	20240604	-20.00	6820	20230825	65.40	14100	-20.00	20240604	7960	41.71	20240103	14100	-20.00	20240604	6820	65.40	20230825	4.06	N	117580	1000	275 억	0	N	N	6	N	N
91	20240814	150748	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	11190	-430	5	-3.70	18995259400	1671867	17.71	11000	11690	10870	15100	8140	11620	11361.56	0.00	198547	12773	12196	11773	11196	10773	12485	11485	275	3480	1000	7200	10	1	27500000	3077	20.61	0.96	12	6.08	543.00	11694.00	14100	20240604	-20.64	6820	20230825	64.08	14100	-20.64	20240604	7960	40.58	20240103	14100	-20.64	20240604	6820	64.08	20230825	4.06	N	117580	1000	275 억	0	N	N	5	N	N
92	20240814	140750	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	11160	-460	5	-3.96	17682853540	1555239	16.47	11000	11690	10870	15100	8140	11620	11369.71	0.00	183719	12773	12196	11773	11196	10773	12485	11485	275	3480	1000	7200	10	1	27500000	3069	20.55	0.95	12	5.66	543.00	11694.00	14100	20240604	-20.85	6820	20230825	63.64	14100	-20.85	20240604	7960	40.20	20240103	14100	-20.85	20240604	6820	63.64	20230825	4.06	N	117580	1000	275 억	0	N	N	5	N	N
93	20240814	130749	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	11130	-490	5	-4.22	16538155170	1452935	15.39	11000	11690	10870	15100	8140	11620	11382.43	0.00	180074	12773	12196	11773	11196	10773	12485	11485	275	3480	1000	7200	10	1	27500000	3061	20.50	0.95	12	5.28	543.00	11694.00	14100	20240604	-21.06	6820	20230825	63.20	14100	-21.06	20240604	7960	39.82	20240103	14100	-21.06	20240604	6820	63.20	20230825	4.06	N	117580	1000	275 억	0	N	N	5	N	N
94	20240814	120743	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	11410	-210	5	-1.81	13350281960	1169252	12.39	11000	11690	10870	15100	8140	11620	11417.64	0.00	180887	12773	12196	11773	11196	10773	12485	11485	275	3480	1000	7200	10	1	27500000	3138	21.01	0.98	12	4.25	543.00	11694.00	14100	20240604	-19.08	6820	20230825	67.30	14100	-19.08	20240604	7960	43.34	20240103	14100	-19.08	20240604	6820	67.30	20230825	4.06	N	117580	1000	275 억	0	N	N	5	N	N
95	20240814	110741	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	11590	-30	5	-0.26	11394012310	999763	10.59	11000	11690	10870	15100	8140	11620	11396.51	0.00	158649	12773	12196	11773	11196	10773	12485	11485	275	3480	1000	7200	10	1	27500000	3187	21.34	0.99	12	3.64	543.00	11694.00	14100	20240604	-17.80	6820	20230825	69.94	14100	-17.80	20240604	7960	45.60	20240103	14100	-17.80	20240604	6820	69.94	20230825	4.06	N	117580	1000	275 억	0	N	N	5	N	N
96	20240814	100740	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	11630	10	2	0.09	9140052560	804954	8.53	11000	11680	10870	15100	8140	11620	11354.45	0.00	133081	12773	12196	11773	11196	10773	12485	11485	275	3480	1000	7200	10	1	27500000	3198	21.42	0.99	12	2.93	543.00	11694.00	14100	20240604	-17.52	6820	20230825	70.53	14100	-17.52	20240604	7960	46.11	20240103	14100	-17.52	20240604	6820	70.53	20230825	4.06	N	117580	1000	275 억	0	N	N	5	N	N
97	20240814	090813	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	11160	-460	5	-3.96	2876731000	259584	2.75	11000	11300	10870	15100	8140	11620	11080.17	0.00	34761	12773	12196	11773	11196	10773	12485	11485	275	3480	1000	7200	10	1	27500000	3069	20.55	0.95	12	0.94	543.00	11694.00	14100	20240604	-20.85	6820	20230825	63.64	14100	-20.85	20240604	7960	40.20	20240103	14100	-20.85	20240604	6820	63.64	20230825	4.06	N	117580	1000	275 억	0	N	N	5	N	N
98	20240813	160732	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	11620	790	2	7.29	110898776470	9370779	629.27	11450	12350	11350	14070	7590	10830	11834.67	0.64	-193664	11463	11146	10743	10426	10023	11305	10585	275	3240	1000	6710	10	1	27500000	3196	21.40	0.99	12	34.08	543.00	11694.00	14100	20240604	-17.59	6820	20230825	70.38	14100	-17.59	20240604	7960	45.98	20240103	14100	-17.59	20240604	6820	70.38	20230825	3.77	N	117580	1000	275 억	176577	N	N	5	N	N
99	20240813	150739	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	11630	800	2	7.39	108713662210	9182623	616.64	11450	12350	11350	14070	7590	10830	11839.06	0.64	-217731	11463	11146	10743	10426	10023	11305	10585	275	3240	1000	6710	10	1	27500000	3198	21.42	0.99	12	33.39	543.00	11694.00	14100	20240604	-17.52	6820	20230825	70.53	14100	-17.52	20240604	7960	46.11	20240103	14100	-17.52	20240604	6820	70.53	20230825	3.77	N	117580	1000	275 억	176577	N	N	4	N	N
100	20240813	140739	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	11560	730	2	6.74	104800220130	8842829	593.82	11450	12350	11350	14070	7590	10830	11851.44	0.64	-253245	11463	11146	10743	10426	10023	11305	10585	275	3240	1000	6710	10	1	27500000	3179	21.29	0.99	12	32.16	543.00	11694.00	14100	20240604	-18.01	6820	20230825	69.50	14100	-18.01	20240604	7960	45.23	20240103	14100	-18.01	20240604	6820	69.50	20230825	3.77	N	117580	1000	275 억	176577	N	N	4	N	N
101	20240813	130740	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	11650	820	2	7.57	101219889880	8533778	573.06	11450	12350	11350	14070	7590	10830	11861.09	0.64	-264815	11463	11146	10743	10426	10023	11305	10585	275	3240	1000	6710	10	1	27500000	3204	21.45	1.00	12	31.03	543.00	11694.00	14100	20240604	-17.38	6820	20230825	70.82	14100	-17.38	20240604	7960	46.36	20240103	14100	-17.38	20240604	6820	70.82	20230825	3.77	N	117580	1000	275 억	176577	N	N	4	N	N
102	20240813	120734	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	11500	670	2	6.19	89858506490	7570473	508.38	11450	12350	11350	14070	7590	10830	11869.60	0.64	-269283	11463	11146	10743	10426	10023	11305	10585	275	3240	1000	6710	10	1	27500000	3163	21.18	0.98	12	27.53	543.00	11694.00	14100	20240604	-18.44	6820	20230825	68.62	14100	-18.44	20240604	7960	44.47	20240103	14100	-18.44	20240604	6820	68.62	20230825	3.77	N	117580	1000	275 억	176577	N	N	4	N	N
103	20240813	110732	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	11550	720	2	6.65	85882994160	7224097	485.12	11450	12350	11450	14070	7590	10830	11888.41	0.64	-293308	11463	11146	10743	10426	10023	11305	10585	275	3240	1000	6710	10	1	27500000	3176	21.27	0.99	12	26.27	543.00	11694.00	14100	20240604	-18.09	6820	20230825	69.35	14100	-18.09	20240604	7960	45.10	20240103	14100	-18.09	20240604	6820	69.35	20230825	3.77	N	117580	1000	275 억	176577	N	N	4	N	N
104	20240813	100734	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	11920	1090	2	10.06	73427105560	6155885	413.38	11450	12350	11450	14070	7590	10830	11927.95	0.64	-285263	11463	11146	10743	10426	10023	11305	10585	275	3240	1000	6710	10	1	27500000	3278	21.95	1.02	12	22.39	543.00	11694.00	14100	20240604	-15.46	6820	20230825	74.78	14100	-15.46	20240604	7960	49.75	20240103	14100	-15.46	20240604	6820	74.78	20230825	3.77	N	117580	1000	275 억	176577	N	N	4	N	N
105	20240813	090738	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	11780	950	2	8.77	16601546570	1422876	95.55	11450	11850	11450	14070	7590	10830	11667.60	0.64	-64371	11463	11146	10743	10426	10023	11305	10585	275	3240	1000	6710	10	1	27500000	3240	21.69	1.01	12	5.17	543.00	11694.00	14100	20240604	-16.45	6820	20230825	72.73	14100	-16.45	20240604	7960	47.99	20240103	14100	-16.45	20240604	6820	72.73	20230825	3.77	N	117580	1000	275 억	176577	N	N	4	N	N
106	20240812	160729	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	10830	190	2	1.79	15660417220	1457919	66.88	10530	11060	10340	13830	7450	10640	10741.83	0.51	36144	11646	11142	10736	10232	9826	11395	10485	275	3190	1000	6590	10	1	27500000	2978	19.94	0.93	12	5.30	543.00	11694.00	14100	20240604	-23.19	6820	20230825	58.80	14100	-23.19	20240604	7960	36.06	20240103	14100	-23.19	20240604	6820	58.80	20230825	3.44	N	117580	1000	275 억	141414	N	N	4	N	N
107	20240812	150729	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	10830	190	2	1.79	14996594670	1396501	64.06	10530	11060	10340	13830	7450	10640	10739.36	0.51	22927	11646	11142	10736	10232	9826	11395	10485	275	3190	1000	6590	10	1	27500000	2978	19.94	0.93	12	5.08	543.00	11694.00	14100	20240604	-23.19	6820	20230825	58.80	14100	-23.19	20240604	7960	36.06	20240103	14100	-23.19	20240604	6820	58.80	20230825	3.44	N	117580	1000	275 억	141414	N	N	0	N	N
108	20240812	140729	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	10870	230	2	2.16	13979827580	1302747	59.76	10530	11060	10340	13830	7450	10640	10731.70	0.51	10631	11646	11142	10736	10232	9826	11395	10485	275	3190	1000	6590	10	1	27500000	2989	20.02	0.93	12	4.74	543.00	11694.00	14100	20240604	-22.91	6820	20230825	59.38	14100	-22.91	20240604	7960	36.56	20240103	14100	-22.91	20240604	6820	59.38	20230825	3.44	N	117580	1000	275 억	141414	N	N	0	N	N
109	20240812	130727	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	10830	190	2	1.79	10806502390	1012213	46.43	10530	10900	10340	13830	7450	10640	10676.45	0.51	-28686	11646	11142	10736	10232	9826	11395	10485	275	3190	1000	6590	10	1	27500000	2978	19.94	0.93	12	3.68	543.00	11694.00	14100	20240604	-23.19	6820	20230825	58.80	14100	-23.19	20240604	7960	36.06	20240103	14100	-23.19	20240604	6820	58.80	20230825	3.44	N	117580	1000	275 억	141414	N	N	0	N	N
110	20240812	120725	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	10710	70	2	0.66	8563507450	804949	36.92	10530	10820	10340	13830	7450	10640	10638.55	0.51	-20298	11646	11142	10736	10232	9826	11395	10485	275	3190	1000	6590	10	1	27500000	2945	19.72	0.92	12	2.93	543.00	11694.00	14100	20240604	-24.04	6820	20230825	57.04	14100	-24.04	20240604	7960	34.55	20240103	14100	-24.04	20240604	6820	57.04	20230825	3.44	N	117580	1000	275 억	141414	N	N	0	N	N
111	20240812	110728	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	10600	-40	5	-0.38	7247649030	682191	31.29	10530	10780	10340	13830	7450	10640	10623.85	0.51	-60836	11646	11142	10736	10232	9826	11395	10485	275	3190	1000	6590	10	1	27500000	2915	19.52	0.91	12	2.48	543.00	11694.00	14100	20240604	-24.82	6820	20230825	55.43	14100	-24.82	20240604	7960	33.17	20240103	14100	-24.82	20240604	6820	55.43	20230825	3.44	N	117580	1000	275 억	141414	N	N	0	N	N
112	20240812	100722	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	10720	80	2	0.75	5711069560	538024	24.68	10530	10780	10340	13830	7450	10640	10614.45	0.51	-54251	11646	11142	10736	10232	9826	11395	10485	275	3190	1000	6590	10	1	27500000	2948	19.74	0.92	12	1.96	543.00	11694.00	14100	20240604	-23.97	6820	20230825	57.18	14100	-23.97	20240604	7960	34.67	20240103	14100	-23.97	20240604	6820	57.18	20230825	3.44	N	117580	1000	275 억	141414	N	N	0	N	N
113	20240812	090720	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	10660	20	2	0.19	1221660390	116068	5.32	10530	10700	10340	13830	7450	10640	10515.29	0.51	-3833	11646	11142	10736	10232	9826	11395	10485	275	3190	1000	6590	10	1	27500000	2932	19.63	0.91	12	0.42	543.00	11694.00	14100	20240604	-24.40	6820	20230825	56.30	14100	-24.40	20240604	7960	33.92	20240103	14100	-24.40	20240604	6820	56.30	20230825	3.44	N	117580	1000	275 억	141414	N	N	0	N	N
114	20240809	160717	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	10640	-210	5	-1.94	23095710860	2133317	114.51	10350	11240	10330	14100	7600	10850	10826.90	0.00	186690	12496	11672	11176	10352	9856	11425	10105	275	3250	1000	6720	10	1	27500000	2926	19.59	0.91	12	7.76	543.00	11694.00	14100	20240604	-24.54	6820	20230825	56.01	14100	-24.54	20240604	7960	33.67	20240103	14100	-24.54	20240604	6820	56.01	20230825	3.28	N	117580	1000	275 억	0	N	N	0	N	N
115	20240809	150735	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	10580	-270	5	-2.49	21950721770	2025506	108.73	10350	11240	10330	14100	7600	10850	10837.13	0.00	174082	12496	11672	11176	10352	9856	11425	10105	275	3250	1000	6720	10	1	27500000	2910	19.48	0.90	12	7.37	543.00	11694.00	14100	20240604	-24.96	6820	20230825	55.13	14100	-24.96	20240604	7960	32.91	20240103	14100	-24.96	20240604	6820	55.13	20230825	3.28	N	117580	1000	275 억	0	N	N	0	N	N
116	20240809	140735	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	10630	-220	5	-2.03	19342089720	1779253	95.51	10350	11240	10330	14100	7600	10850	10870.94	0.00	119626	12496	11672	11176	10352	9856	11425	10105	275	3250	1000	6720	10	1	27500000	2923	19.58	0.91	12	6.47	543.00	11694.00	14100	20240604	-24.61	6820	20230825	55.87	14100	-24.61	20240604	7960	33.54	20240103	14100	-24.61	20240604	6820	55.87	20230825	3.28	N	117580	1000	275 억	0	N	N	0	N	N
117	20240809	130733	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	10740	-110	5	-1.01	16546930850	1516247	81.39	10350	11240	10330	14100	7600	10850	10913.22	0.00	97883	12496	11672	11176	10352	9856	11425	10105	275	3250	1000	6720	10	1	27500000	2954	19.78	0.92	12	5.51	543.00	11694.00	14100	20240604	-23.83	6820	20230825	57.48	14100	-23.83	20240604	7960	34.92	20240103	14100	-23.83	20240604	6820	57.48	20230825	3.28	N	117580	1000	275 억	0	N	N	0	N	N
118	20240809	120730	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	10810	-40	5	-0.37	14901607230	1363497	73.19	10350	11240	10330	14100	7600	10850	10929.15	0.00	81924	12496	11672	11176	10352	9856	11425	10105	275	3250	1000	6720	10	1	27500000	2973	19.91	0.92	12	4.96	543.00	11694.00	14100	20240604	-23.33	6820	20230825	58.50	14100	-23.33	20240604	7960	35.80	20240103	14100	-23.33	20240604	6820	58.50	20230825	3.28	N	117580	1000	275 억	0	N	N	0	N	N
119	20240809	110724	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	10840	-10	5	-0.09	7485917390	686684	36.86	10350	11170	10330	14100	7600	10850	10901.79	0.00	160019	12496	11672	11176	10352	9856	11425	10105	275	3250	1000	6720	10	1	27500000	2981	19.96	0.93	12	2.50	543.00	11694.00	14100	20240604	-23.12	6820	20230825	58.94	14100	-23.12	20240604	7960	36.18	20240103	14100	-23.12	20240604	6820	58.94	20230825	3.28	N	117580	1000	275 억	0	N	N	0	N	N
120	20240809	100734	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	11030	180	2	1.66	5785456320	531095	28.51	10350	11170	10330	14100	7600	10850	10893.71	0.00	118566	12496	11672	11176	10352	9856	11425	10105	275	3250	1000	6720	10	1	27500000	3033	20.31	0.94	12	1.93	543.00	11694.00	14100	20240604	-21.77	6820	20230825	61.73	14100	-21.77	20240604	7960	38.57	20240103	14100	-21.77	20240604	6820	61.73	20230825	3.28	N	117580	1000	275 억	0	N	N	0	N	N
121	20240809	090726	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	10770	-80	5	-0.74	1371889650	130269	6.99	10350	10840	10330	14100	7600	10850	10523.22	0.00	43691	12496	11672	11176	10352	9856	11425	10105	275	3250	1000	6720	10	1	27500000	2962	19.83	0.92	12	0.47	543.00	11694.00	14100	20240604	-23.62	6820	20230825	57.92	14100	-23.62	20240604	7960	35.30	20240103	14100	-23.62	20240604	6820	57.92	20230825	3.28	N	117580	1000	275 억	0	N	N	0	N	N
122	20240808	160714	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	10850	-880	5	-7.50	20316781150	1794999	71.05	11860	12000	10680	15240	8220	11730	11317.56	0.14	-83597	12383	12056	11563	11236	10743	11810	10990	275	3510	1000	7270	10	1	27500000	2984	19.98	0.93	12	6.53	543.00	11694.00	14100	20240604	-23.05	6820	20230825	59.09	14100	-23.05	20240604	7960	36.31	20240103	14100	-23.05	20240604	6820	59.09	20230825	3.18	N	117580	1000	275 억	38747	N	N	0	N	N
123	20240808	150722	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	10910	-820	5	-6.99	19317402350	1702999	67.41	11860	12000	10680	15240	8220	11730	11341.51	0.14	-103749	12383	12056	11563	11236	10743	11810	10990	275	3510	1000	7270	10	1	27500000	3000	20.09	0.93	12	6.19	543.00	11694.00	14100	20240604	-22.62	6820	20230825	59.97	14100	-22.62	20240604	7960	37.06	20240103	14100	-22.62	20240604	6820	59.97	20230825	3.18	N	117580	1000	275 억	38747	N	N	0	N	N
124	20240808	140725	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	11100	-630	5	-5.37	18077318640	1590504	62.96	11860	12000	10680	15240	8220	11730	11364.11	0.14	-119923	12383	12056	11563	11236	10743	11810	10990	275	3510	1000	7270	10	1	27500000	3053	20.44	0.95	12	5.78	543.00	11694.00	14100	20240604	-21.28	6820	20230825	62.76	14100	-21.28	20240604	7960	39.45	20240103	14100	-21.28	20240604	6820	62.76	20230825	3.18	N	117580	1000	275 억	38747	N	N	0	N	N
125	20240808	130724	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	11070	-660	5	-5.63	16375111000	1437608	56.91	11860	12000	10680	15240	8220	11730	11388.80	0.14	-100468	12383	12056	11563	11236	10743	11810	10990	275	3510	1000	7270	10	1	27500000	3044	20.39	0.95	12	5.23	543.00	11694.00	14100	20240604	-21.49	6820	20230825	62.32	14100	-21.49	20240604	7960	39.07	20240103	14100	-21.49	20240604	6820	62.32	20230825	3.18	N	117580	1000	275 억	38747	N	N	0	N	N
126	20240808	120728	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	10950	-780	5	-6.65	14059146200	1224583	48.47	11860	12000	10820	15240	8220	11730	11479.27	0.14	-102398	12383	12056	11563	11236	10743	11810	10990	275	3510	1000	7270	10	1	27500000	3011	20.17	0.94	12	4.45	543.00	11694.00	14100	20240604	-22.34	6820	20230825	60.56	14100	-22.34	20240604	7960	37.56	20240103	14100	-22.34	20240604	6820	60.56	20230825	3.18	N	117580	1000	275 억	38747	N	N	0	N	N
127	20240808	110723	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	11100	-630	5	-5.37	11545905340	995361	39.40	11860	12000	11000	15240	8220	11730	11598.76	0.14	-102365	12383	12056	11563	11236	10743	11810	10990	275	3510	1000	7270	10	1	27500000	3053	20.44	0.95	12	3.62	543.00	11694.00	14100	20240604	-21.28	6820	20230825	62.76	14100	-21.28	20240604	7960	39.45	20240103	14100	-21.28	20240604	6820	62.76	20230825	3.18	N	117580	1000	275 억	38747	N	N	0	N	N
128	20240808	100721	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	11520	-210	5	-1.79	8320970830	709662	28.09	11860	12000	11460	15240	8220	11730	11725.21	0.14	-98959	12383	12056	11563	11236	10743	11810	10990	275	3510	1000	7270	10	1	27500000	3168	21.22	0.99	12	2.58	543.00	11694.00	14100	20240604	-18.30	6820	20230825	68.91	14100	-18.30	20240604	7960	44.72	20240103	14100	-18.30	20240604	6820	68.91	20230825	3.18	N	117580	1000	275 억	38747	N	N	0	N	N
129	20240808	090717	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	11650	-80	5	-0.68	4243077820	358967	14.21	11860	12000	11600	15240	8220	11730	11822.11	0.14	-85353	12383	12056	11563	11236	10743	11810	10990	275	3510	1000	7270	10	1	27500000	3204	21.45	1.00	12	1.31	543.00	11694.00	14100	20240604	-17.38	6820	20230825	70.82	14100	-17.38	20240604	7960	46.36	20240103	14100	-17.38	20240604	6820	70.82	20230825	3.18	N	117580	1000	275 억	38747	N	N	0	N	N
130	20240807	160704	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	11730	30	2	0.26	28569485780	2460480	42.55	11890	11890	11070	15210	8190	11700	11611.02	0.00	81998	12606	12152	11516	11062	10426	12380	11290	275	3510	1000	7250	10	1	27500000	3226	21.60	1.00	12	8.95	543.00	11694.00	14100	20240604	-16.81	6820	20230825	71.99	14100	-16.81	20240604	7960	47.36	20240103	14100	-16.81	20240604	6820	71.99	20230825	3.42	N	117580	1000	275 억	0	N	N	0	N	N
131	20240807	150716	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	11730	30	2	0.26	26714874880	2302205	39.81	11890	11890	11070	15210	8190	11700	11604.03	0.00	74936	12606	12152	11516	11062	10426	12380	11290	275	3510	1000	7250	10	1	27500000	3226	21.60	1.00	12	8.37	543.00	11694.00	14100	20240604	-16.81	6820	20230825	71.99	14100	-16.81	20240604	7960	47.36	20240103	14100	-16.81	20240604	6820	71.99	20230825	3.42	N	117580	1000	275 억	0	N	N	0	N	N
132	20240807	140721	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	11700	0	3	0.00	20778838000	1798378	31.10	11890	11890	11070	15210	8190	11700	11554.20	0.00	103288	12606	12152	11516	11062	10426	12380	11290	275	3510	1000	7250	10	1	27500000	3218	21.55	1.00	12	6.54	543.00	11694.00	14100	20240604	-17.02	6820	20230825	71.55	14100	-17.02	20240604	7960	46.98	20240103	14100	-17.02	20240604	6820	71.55	20230825	3.42	N	117580	1000	275 억	0	N	N	0	N	N
133	20240807	130714	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	11550	-150	5	-1.28	19471958040	1685500	29.14	11890	11890	11070	15210	8190	11700	11552.62	0.00	81711	12606	12152	11516	11062	10426	12380	11290	275	3510	1000	7250	10	1	27500000	3176	21.27	0.99	12	6.13	543.00	11694.00	14100	20240604	-18.09	6820	20230825	69.35	14100	-18.09	20240604	7960	45.10	20240103	14100	-18.09	20240604	6820	69.35	20230825	3.42	N	117580	1000	275 억	0	N	N	0	N	N
134	20240807	120718	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	11700	0	3	0.00	17093830280	1481991	25.63	11890	11890	11070	15210	8190	11700	11534.36	0.00	67639	12606	12152	11516	11062	10426	12380	11290	275	3510	1000	7250	10	1	27500000	3218	21.55	1.00	12	5.39	543.00	11694.00	14100	20240604	-17.02	6820	20230825	71.55	14100	-17.02	20240604	7960	46.98	20240103	14100	-17.02	20240604	6820	71.55	20230825	3.42	N	117580	1000	275 억	0	N	N	0	N	N
135	20240807	110717	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	11520	-180	5	-1.54	14659811010	1272743	22.01	11890	11890	11070	15210	8190	11700	11518.27	0.00	32655	12606	12152	11516	11062	10426	12380	11290	275	3510	1000	7250	10	1	27500000	3168	21.22	0.99	12	4.63	543.00	11694.00	14100	20240604	-18.30	6820	20230825	68.91	14100	-18.30	20240604	7960	44.72	20240103	14100	-18.30	20240604	6820	68.91	20230825	3.42	N	117580	1000	275 억	0	N	N	0	N	N
136	20240807	100711	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	11500	-200	5	-1.71	11777763360	1022132	17.67	11890	11890	11070	15210	8190	11700	11522.73	0.00	-21425	12606	12152	11516	11062	10426	12380	11290	275	3510	1000	7250	10	1	27500000	3163	21.18	0.98	12	3.72	543.00	11694.00	14100	20240604	-18.44	6820	20230825	68.62	14100	-18.44	20240604	7960	44.47	20240103	14100	-18.44	20240604	6820	68.62	20230825	3.42	N	117580	1000	275 억	0	N	N	0	N	N
137	20240807	090729	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	11670	-30	5	-0.26	3809571410	324960	5.62	11890	11890	11580	15210	8190	11700	11723.21	0.00	-31301	12606	12152	11516	11062	10426	12380	11290	275	3510	1000	7250	10	1	27500000	3209	21.49	1.00	12	1.18	543.00	11694.00	14100	20240604	-17.23	6820	20230825	71.11	14100	-17.23	20240604	7960	46.61	20240103	14100	-17.23	20240604	6820	71.11	20230825	3.42	N	117580	1000	275 억	0	N	N	0	N	N
138	20240806	160703	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	11700	160	2	1.39	65749677130	5675116	35.93	10910	11970	10880	15000	8080	11540	11585.23	0.00	111695	13800	12670	11020	9890	8240	13235	10455	275	3460	1000	7150	10	1	27500000	3218	21.55	1.00	12	20.64	543.00	11694.00	14100	20240604	-17.02	6820	20230825	71.55	14100	-17.02	20240604	7960	46.98	20240103	14100	-17.02	20240604	6820	71.55	20230825	3.69	N	117580	1000	275 억	0	N	N	0	N	N
139	20240806	150715	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	11530	-10	5	-0.09	62440203770	5390469	34.13	10910	11970	10880	15000	8080	11540	11583.52	0.00	113513	13800	12670	11020	9890	8240	13235	10455	275	3460	1000	7150	10	1	27500000	3171	21.23	0.99	12	19.60	543.00	11694.00	14100	20240604	-18.23	6820	20230825	69.06	14100	-18.23	20240604	7960	44.85	20240103	14100	-18.23	20240604	6820	69.06	20230825	3.69	N	117580	1000	275 억	0	N	N	0	N	N
140	20240806	140711	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	11460	-80	5	-0.69	59315858310	5119819	32.42	10910	11970	10880	15000	8080	11540	11585.62	0.00	44161	13800	12670	11020	9890	8240	13235	10455	275	3460	1000	7150	10	1	27500000	3152	21.10	0.98	12	18.62	543.00	11694.00	14100	20240604	-18.72	6820	20230825	68.04	14100	-18.72	20240604	7960	43.97	20240103	14100	-18.72	20240604	6820	68.04	20230825	3.69	N	117580	1000	275 억	0	N	N	0	N	N
141	20240806	130712	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	11570	30	2	0.26	56280031910	4857486	30.76	10910	11970	10880	15000	8080	11540	11586.33	0.00	32303	13800	12670	11020	9890	8240	13235	10455	275	3460	1000	7150	10	1	27500000	3182	21.31	0.99	12	17.66	543.00	11694.00	14100	20240604	-17.94	6820	20230825	69.65	14100	-17.94	20240604	7960	45.35	20240103	14100	-17.94	20240604	6820	69.65	20230825	3.69	N	117580	1000	275 억	0	N	N	0	N	N
142	20240806	120714	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	11450	-90	5	-0.78	53199722440	4589017	29.06	10910	11970	10880	15000	8080	11540	11592.94	0.00	-558	13800	12670	11020	9890	8240	13235	10455	275	3460	1000	7150	10	1	27500000	3149	21.09	0.98	12	16.69	543.00	11694.00	14100	20240604	-18.79	6820	20230825	67.89	14100	-18.79	20240604	7960	43.84	20240103	14100	-18.79	20240604	6820	67.89	20230825	3.69	N	117580	1000	275 억	0	N	N	0	N	N
143	20240806	110704	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	11540	0	3	0.00	50298406170	4337916	27.47	10910	11970	10880	15000	8080	11540	11595.18	0.00	1855	13800	12670	11020	9890	8240	13235	10455	275	3460	1000	7150	10	1	27500000	3174	21.25	0.99	12	15.77	543.00	11694.00	14100	20240604	-18.16	6820	20230825	69.21	14100	-18.16	20240604	7960	44.97	20240103	14100	-18.16	20240604	6820	69.21	20230825	3.69	N	117580	1000	275 억	0	N	N	0	N	N
144	20240806	100705	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	11570	30	2	0.26	33264231310	2888570	18.29	10910	11810	10880	15000	8080	11540	11515.74	0.00	4490	13800	12670	11020	9890	8240	13235	10455	275	3460	1000	7150	10	1	27500000	3182	21.31	0.99	12	10.50	543.00	11694.00	14100	20240604	-17.94	6820	20230825	69.65	14100	-17.94	20240604	7960	45.35	20240103	14100	-17.94	20240604	6820	69.65	20230825	3.69	N	117580	1000	275 억	0	N	N	0	N	N
145	20240806	090708	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	11490	-50	5	-0.43	8102910900	715127	4.53	10910	11600	10880	15000	8080	11540	11328.08	0.00	33047	13800	12670	11020	9890	8240	13235	10455	275	3460	1000	7150	10	1	27500000	3160	21.16	0.98	12	2.60	543.00	11694.00	14100	20240604	-18.51	6820	20230825	68.48	14100	-18.51	20240604	7960	44.35	20240103	14100	-18.51	20240604	6820	68.48	20230825	3.69	N	117580	1000	275 억	0	N	N	0	N	N
146	20240805	160656	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	11540	1250	2	12.15	172432487020	15333191	433.42	10480	12150	9370	13370	7210	10290	11245.43	0.00	-48719	11350	10820	10410	9880	9470	11085	10145	275	3080	1000	6370	10	1	27500000	3174	21.25	0.99	12	55.76	543.00	11694.00	14100	20240604	-18.16	6820	20230728	69.21	14100	-18.16	20240604	7960	44.97	20240103	14100	-18.16	20240604	6820	69.21	20230825	3.59	N	117580	1000	275 억	0	N	N	22	N	N
147	20240805	150707	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	10930	640	2	6.22	149890257360	13353497	377.46	10480	12150	9370	13370	7210	10290	11225.03	0.00	-54850	11350	10820	10410	9880	9470	11085	10145	275	3080	1000	6370	10	1	27500000	3006	20.13	0.93	12	48.56	543.00	11694.00	14100	20240604	-22.48	6820	20230728	60.26	14100	-22.48	20240604	7960	37.31	20240103	14100	-22.48	20240604	6820	60.26	20230825	3.59	N	117580	1000	275 억	0	N	N	22	N	N
148	20240805	140709	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	11460	1170	2	11.37	131680986190	11651962	329.36	10480	12150	10000	13370	7210	10290	11301.48	0.00	-74875	11350	10820	10410	9880	9470	11085	10145	275	3080	1000	6370	10	1	27500000	3152	21.10	0.98	12	42.37	543.00	11694.00	14100	20240604	-18.72	6820	20230728	68.04	14100	-18.72	20240604	7960	43.97	20240103	14100	-18.72	20240604	6820	68.04	20230825	3.59	N	117580	1000	275 억	0	N	N	22	N	N
149	20240805	130706	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	11780	1490	2	14.48	72080292790	6533596	184.68	10480	11910	10000	13370	7210	10290	11032.64	0.00	6898	11350	10820	10410	9880	9470	11085	10145	275	3080	1000	6370	10	1	27500000	3240	21.69	1.01	12	23.76	543.00	11694.00	14100	20240604	-16.45	6820	20230728	72.73	14100	-16.45	20240604	7960	47.99	20240103	14100	-16.45	20240604	6820	72.73	20230825	3.59	N	117580	1000	275 억	0	N	N	22	N	N
150	20240805	120701	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	10670	380	2	3.69	20934064720	1992581	56.32	10480	10810	10000	13370	7210	10290	10506.37	0.00	-57517	11350	10820	10410	9880	9470	11085	10145	275	3080	1000	6370	10	1	27500000	2934	19.65	0.91	12	7.25	543.00	11694.00	14100	20240604	-24.33	6820	20230728	56.45	14100	-24.33	20240604	7960	34.05	20240103	14100	-24.33	20240604	6820	56.45	20230825	3.59	N	117580	1000	275 억	0	N	N	22	N	N
151	20240805	110703	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	10260	-30	5	-0.29	10785174540	1039365	29.38	10480	10800	10000	13370	7210	10290	10376.98	0.00	-37790	11350	10820	10410	9880	9470	11085	10145	275	3080	1000	6370	10	1	27500000	2822	18.90	0.88	12	3.78	543.00	11694.00	14100	20240604	-27.23	6820	20230728	50.44	14100	-27.23	20240604	7960	28.89	20240103	14100	-27.23	20240604	6820	50.44	20230825	3.59	N	117580	1000	275 억	0	N	N	22	N	N
152	20240805	100701	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	10230	-60	5	-0.58	9116595010	877298	24.80	10480	10800	10000	13370	7210	10290	10392.07	0.00	-36165	11350	10820	10410	9880	9470	11085	10145	275	3080	1000	6370	10	1	27500000	2813	18.84	0.87	12	3.19	543.00	11694.00	14100	20240604	-27.45	6820	20230728	50.00	14100	-27.45	20240604	7960	28.52	20240103	14100	-27.45	20240604	6820	50.00	20230825	3.59	N	117580	1000	275 억	0	N	N	22	N	N
153	20240805	090657	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	10550	260	2	2.53	4060578930	384577	10.87	10480	10800	10440	13370	7210	10290	10560.95	0.00	-18422	11350	10820	10410	9880	9470	11085	10145	275	3080	1000	6370	10	1	27500000	2901	19.43	0.90	12	1.40	543.00	11694.00	14100	20240604	-25.18	6820	20230728	54.69	14100	-25.18	20240604	7960	32.54	20240103	14100	-25.18	20240604	6820	54.69	20230825	3.59	N	117580	1000	275 억	0	N	N	22	N	N
154	20240802	160651	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	10290	240	2	2.39	36808761900	3502472	220.30	10200	10940	10000	13060	7040	10050	10511.57	0.00	-89624	10476	10262	10036	9822	9596	10270	9830	275	3010	1000	6230	10	1	27500000	2830	18.95	0.88	12	12.74	543.00	11694.00	14100	20240604	-27.02	6760	20230727	52.22	14100	-27.02	20240604	7960	29.27	20240103	14100	-27.02	20240604	6820	50.88	20230825	3.35	N	117580	1000	275 억	0	N	N	22	N	N
155	20240802	150649	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	10160	110	2	1.09	35892404730	3412837	214.66	10200	10940	10000	13060	7040	10050	10519.03	0.00	-101728	10476	10262	10036	9822	9596	10270	9830	275	3010	1000	6230	10	1	27500000	2794	18.71	0.87	12	12.41	543.00	11694.00	14100	20240604	-27.94	6760	20230727	50.30	14100	-27.94	20240604	7960	27.64	20240103	14100	-27.94	20240604	6820	48.97	20230825	3.35	N	117580	1000	275 억	0	N	N	195	N	N
156	20240802	140653	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	10150	100	2	1.00	33656618320	3191128	200.72	10200	10940	10150	13060	7040	10050	10549.38	0.00	-124558	10476	10262	10036	9822	9596	10270	9830	275	3010	1000	6230	10	1	27500000	2791	18.69	0.87	12	11.60	543.00	11694.00	14100	20240604	-28.01	6760	20230727	50.15	14100	-28.01	20240604	7960	27.51	20240103	14100	-28.01	20240604	6820	48.83	20230825	3.35	N	117580	1000	275 억	0	N	N	195	N	N
157	20240802	130651	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	10400	350	2	3.48	31745764900	3004957	189.01	10200	10940	10150	13060	7040	10050	10567.16	0.00	-149172	10476	10262	10036	9822	9596	10270	9830	275	3010	1000	6230	10	1	27500000	2860	19.15	0.89	12	10.93	543.00	11694.00	14100	20240604	-26.24	6760	20230727	53.85	14100	-26.24	20240604	7960	30.65	20240103	14100	-26.24	20240604	6820	52.49	20230825	3.35	N	117580	1000	275 억	0	N	N	195	N	N
158	20240802	120652	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	10330	280	2	2.79	29537882540	2793591	175.71	10200	10940	10150	13060	7040	10050	10576.39	0.00	-144356	10476	10262	10036	9822	9596	10270	9830	275	3010	1000	6230	10	1	27500000	2841	19.02	0.88	12	10.16	543.00	11694.00	14100	20240604	-26.74	6760	20230727	52.81	14100	-26.74	20240604	7960	29.77	20240103	14100	-26.74	20240604	6820	51.47	20230825	3.35	N	117580	1000	275 억	0	N	N	195	N	N
159	20240802	110653	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	10270	220	2	2.19	27855729720	2629737	165.41	10200	10940	10150	13060	7040	10050	10595.84	0.00	-153831	10476	10262	10036	9822	9596	10270	9830	275	3010	1000	6230	10	1	27500000	2824	18.91	0.88	12	9.56	543.00	11694.00	14100	20240604	-27.16	6760	20230727	51.92	14100	-27.16	20240604	7960	29.02	20240103	14100	-27.16	20240604	6820	50.59	20230825	3.35	N	117580	1000	275 억	0	N	N	195	N	N
160	20240802	100648	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	10410	360	2	3.58	25761494230	2428381	152.74	10200	10940	10150	13060	7040	10050	10612.13	0.00	-146490	10476	10262	10036	9822	9596	10270	9830	275	3010	1000	6230	10	1	27500000	2863	19.17	0.89	12	8.83	543.00	11694.00	14100	20240604	-26.17	6760	20230727	53.99	14100	-26.17	20240604	7960	30.78	20240103	14100	-26.17	20240604	6820	52.64	20230825	3.35	N	117580	1000	275 억	0	N	N	195	N	N
161	20240802	090654	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	10440	390	2	3.88	4068928830	395315	24.86	10200	10460	10150	13060	7040	10050	10302.89	0.00	-63053	10476	10262	10036	9822	9596	10270	9830	275	3010	1000	6230	10	1	27500000	2871	19.23	0.89	12	1.44	543.00	11694.00	14100	20240604	-25.96	6760	20230727	54.44	14100	-25.96	20240604	7960	31.16	20240103	14100	-25.96	20240604	6820	53.08	20230825	3.35	N	117580	1000	275 억	0	N	N	195	N	N
162	20240801	160647	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	10050	-150	5	-1.47	15132469900	1506180	18.36	10050	10250	9810	13260	7140	10200	10045.07	0.00	134433	12280	11240	10160	9120	8040	11760	9640	275	3060	1000	6320	10	1	27500000	2764	18.51	0.86	12	5.48	543.00	11694.00	14100	20240604	-28.72	6520	20230726	54.14	14100	-28.72	20240604	7960	26.26	20240103	14100	-28.72	20240604	6820	47.36	20230825	3.28	N	117580	1000	275 억	0	N	N	195	N	N
163	20240801	150707	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	10070	-130	5	-1.27	14310186890	1424443	17.36	10050	10250	9810	13260	7140	10200	10044.21	0.00	136891	12280	11240	10160	9120	8040	11760	9640	275	3060	1000	6320	10	1	27500000	2769	18.55	0.86	12	5.18	543.00	11694.00	14100	20240604	-28.58	6520	20230726	54.45	14100	-28.58	20240604	7960	26.51	20240103	14100	-28.58	20240604	6820	47.65	20230825	3.28	N	117580	1000	275 억	0	N	N	2	N	N
164	20240801	140659	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	10110	-90	5	-0.88	13107464180	1304756	15.91	10050	10250	9810	13260	7140	10200	10043.77	0.00	131474	12280	11240	10160	9120	8040	11760	9640	275	3060	1000	6320	10	1	27500000	2780	18.62	0.86	12	4.74	543.00	11694.00	14100	20240604	-28.30	6520	20230726	55.06	14100	-28.30	20240604	7960	27.01	20240103	14100	-28.30	20240604	6820	48.24	20230825	3.28	N	117580	1000	275 억	0	N	N	2	N	N
165	20240801	130649	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	10080	-120	5	-1.18	12255435030	1220492	14.88	10050	10250	9810	13260	7140	10200	10039.03	0.00	142254	12280	11240	10160	9120	8040	11760	9640	275	3060	1000	6320	10	1	27500000	2772	18.56	0.86	12	4.44	543.00	11694.00	14100	20240604	-28.51	6520	20230726	54.60	14100	-28.51	20240604	7960	26.63	20240103	14100	-28.51	20240604	6820	47.80	20230825	3.28	N	117580	1000	275 억	0	N	N	2	N	N
166	20240801	120655	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	10070	-130	5	-1.27	11109835040	1107484	13.50	10050	10250	9810	13260	7140	10200	10028.83	0.00	126195	12280	11240	10160	9120	8040	11760	9640	275	3060	1000	6320	10	1	27500000	2769	18.55	0.86	12	4.03	543.00	11694.00	14100	20240604	-28.58	6520	20230726	54.45	14100	-28.58	20240604	7960	26.51	20240103	14100	-28.58	20240604	6820	47.65	20230825	3.28	N	117580	1000	275 억	0	N	N	2	N	N
167	20240801	110654	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	10070	-130	5	-1.27	10298981990	1026935	12.52	10050	10250	9810	13260	7140	10200	10025.82	0.00	115221	12280	11240	10160	9120	8040	11760	9640	275	3060	1000	6320	10	1	27500000	2769	18.55	0.86	12	3.73	543.00	11694.00	14100	20240604	-28.58	6520	20230726	54.45	14100	-28.58	20240604	7960	26.51	20240103	14100	-28.58	20240604	6820	47.65	20230825	3.28	N	117580	1000	275 억	0	N	N	2	N	N
168	20240801	100650	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9980	-220	5	-2.16	7635747240	762661	9.30	10050	10250	9810	13260	7140	10200	10007.46	0.00	99130	12280	11240	10160	9120	8040	11760	9640	275	3060	1000	6320	10	1	27500000	2745	18.38	0.85	12	2.77	543.00	11694.00	14100	20240604	-29.22	6520	20230726	53.07	14100	-29.22	20240604	7960	25.38	20240103	14100	-29.22	20240604	6820	46.33	20230825	3.28	N	117580	1000	275 억	0	N	N	2	N	N
169	20240801	090643	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9840	-360	5	-3.53	3267423360	325881	3.97	10050	10250	9820	13260	7140	10200	10016.35	0.00	41076	12280	11240	10160	9120	8040	11760	9640	275	3060	1000	6320	10	1	27500000	2706	18.12	0.84	12	1.19	543.00	11694.00	14100	20240604	-30.21	6520	20230726	50.92	14100	-30.21	20240604	7960	23.62	20240103	14100	-30.21	20240604	6820	44.28	20230825	3.28	N	117580	1000	275 억	0	N	N	2	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History