KissMeData/117580/price/prices-20240901.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

56 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	20240930	160823	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9710	-180	5	-1.82	6707533210	678452	60.55	10100	10130	9710	12850	6930	9890	9886.90	0.00	-94369	10390	10140	9970	9720	9550	10055	9635	275	2960	1000	6130	10	1	27500000	2670	17.88	0.83	12	2.47	543.00	11694.00	14100	20240604	-31.13	7000	20231005	38.71	14100	-31.13	20240604	7960	21.98	20240103	14100	-31.13	20240604	7000	38.71	20231005	3.66	N	117580	1000	275 억	0	N	N	11	N	N
3	20240930	150836	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9760	-130	5	-1.31	6195273700	625804	55.85	10100	10130	9740	12850	6930	9890	9899.70	0.00	-90747	10390	10140	9970	9720	9550	10055	9635	275	2960	1000	6130	10	1	27500000	2684	17.97	0.83	12	2.28	543.00	11694.00	14100	20240604	-30.78	7000	20231005	39.43	14100	-30.78	20240604	7960	22.61	20240103	14100	-30.78	20240604	7000	39.43	20231005	3.66	N	117580	1000	275 억	0	N	N	11	N	N
4	20240930	140833	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9820	-70	5	-0.71	5534413280	558211	49.82	10100	10130	9770	12850	6930	9890	9914.56	0.00	-79988	10390	10140	9970	9720	9550	10055	9635	275	2960	1000	6130	10	1	27500000	2701	18.08	0.84	12	2.03	543.00	11694.00	14100	20240604	-30.35	7000	20231005	40.29	14100	-30.35	20240604	7960	23.37	20240103	14100	-30.35	20240604	7000	40.29	20231005	3.66	N	117580	1000	275 억	0	N	N	11	N	N
5	20240930	130831	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9800	-90	5	-0.91	5293875350	533696	47.63	10100	10130	9770	12850	6930	9890	9919.27	0.00	-76737	10390	10140	9970	9720	9550	10055	9635	275	2960	1000	6130	10	1	27500000	2695	18.05	0.84	12	1.94	543.00	11694.00	14100	20240604	-30.50	7000	20231005	40.00	14100	-30.50	20240604	7960	23.12	20240103	14100	-30.50	20240604	7000	40.00	20231005	3.66	N	117580	1000	275 억	0	N	N	11	N	N
6	20240930	120828	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9890	0	3	0.00	4697022000	472927	42.21	10100	10130	9770	12850	6930	9890	9931.82	0.00	-63287	10390	10140	9970	9720	9550	10055	9635	275	2960	1000	6130	10	1	27500000	2720	18.21	0.85	12	1.72	543.00	11694.00	14100	20240604	-29.86	7000	20231005	41.29	14100	-29.86	20240604	7960	24.25	20240103	14100	-29.86	20240604	7000	41.29	20231005	3.66	N	117580	1000	275 억	0	N	N	11	N	N
7	20240930	110826	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9900	10	2	0.10	4205383810	423209	37.77	10100	10130	9770	12850	6930	9890	9936.90	0.00	-60735	10390	10140	9970	9720	9550	10055	9635	275	2960	1000	6130	10	1	27500000	2723	18.23	0.85	12	1.54	543.00	11694.00	14100	20240604	-29.79	7000	20231005	41.43	14100	-29.79	20240604	7960	24.37	20240103	14100	-29.79	20240604	7000	41.43	20231005	3.66	N	117580	1000	275 억	0	N	N	11	N	N
8	20240930	100825	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9890	0	3	0.00	3645103550	366468	32.71	10100	10130	9770	12850	6930	9890	9946.59	0.00	-46358	10390	10140	9970	9720	9550	10055	9635	275	2960	1000	6130	10	1	27500000	2720	18.21	0.85	12	1.33	543.00	11694.00	14100	20240604	-29.86	7000	20231005	41.29	14100	-29.86	20240604	7960	24.25	20240103	14100	-29.86	20240604	7000	41.29	20231005	3.66	N	117580	1000	275 억	0	N	N	11	N	N
9	20240930	090751	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9890	0	3	0.00	1817410370	181220	16.17	10100	10130	9850	12850	6930	9890	10028.78	0.00	-36198	10390	10140	9970	9720	9550	10055	9635	275	2960	1000	6130	10	1	27500000	2720	18.21	0.85	12	0.66	543.00	11694.00	14100	20240604	-29.86	7000	20231005	41.29	14100	-29.86	20240604	7960	24.25	20240103	14100	-29.86	20240604	7000	41.29	20231005	3.66	N	117580	1000	275 억	0	N	N	11	N	N
10	20240927	160833	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9890	-700	5	-6.61	11039713030	1104153	47.09	10200	10220	9800	13760	7420	10590	9996.50	0.36	-168344	11383	10986	10243	9846	9103	11185	10045	275	3170	1000	6560	10	1	27500000	2720	18.21	0.85	12	4.02	543.00	11694.00	14100	20240604	-29.86	7000	20231005	41.29	14100	-29.86	20240604	7960	24.25	20240103	14100	-29.86	20240604	7000	41.29	20231005	3.63	N	117580	1000	275 억	98476	N	N	11	N	N
11	20240927	150834	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9870	-720	5	-6.80	10657857010	1065558	45.44	10200	10220	9800	13760	7420	10590	10000.08	0.36	-165377	11383	10986	10243	9846	9103	11185	10045	275	3170	1000	6560	10	1	27500000	2714	18.18	0.84	12	3.87	543.00	11694.00	14100	20240604	-30.00	7000	20231005	41.00	14100	-30.00	20240604	7960	23.99	20240103	14100	-30.00	20240604	7000	41.00	20231005	3.63	N	117580	1000	275 억	98476	N	N	9	N	N
12	20240927	140839	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9860	-730	5	-6.89	9530826950	951066	40.56	10200	10220	9850	13760	7420	10590	10018.97	0.36	-132979	11383	10986	10243	9846	9103	11185	10045	275	3170	1000	6560	10	1	27500000	2712	18.16	0.84	12	3.46	543.00	11694.00	14100	20240604	-30.07	7000	20231005	40.86	14100	-30.07	20240604	7960	23.87	20240103	14100	-30.07	20240604	7000	40.86	20231005	3.63	N	117580	1000	275 억	98476	N	N	9	N	N
13	20240927	130832	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9990	-600	5	-5.67	8478353850	844856	36.03	10200	10220	9870	13760	7420	10590	10032.81	0.36	-97683	11383	10986	10243	9846	9103	11185	10045	275	3170	1000	6560	10	1	27500000	2747	18.40	0.85	12	3.07	543.00	11694.00	14100	20240604	-29.15	7000	20231005	42.71	14100	-29.15	20240604	7960	25.50	20240103	14100	-29.15	20240604	7000	42.71	20231005	3.63	N	117580	1000	275 억	98476	N	N	9	N	N
14	20240927	120828	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	10040	-550	5	-5.19	6202011800	616377	26.28	10200	10220	9920	13760	7420	10590	10058.84	0.36	-60738	11383	10986	10243	9846	9103	11185	10045	275	3170	1000	6560	10	1	27500000	2761	18.49	0.86	12	2.24	543.00	11694.00	14100	20240604	-28.79	7000	20231005	43.43	14100	-28.79	20240604	7960	26.13	20240103	14100	-28.79	20240604	7000	43.43	20231005	3.63	N	117580	1000	275 억	98476	N	N	9	N	N
15	20240927	110832	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	10090	-500	5	-4.72	5844796250	580807	24.77	10200	10220	9920	13760	7420	10590	10059.84	0.36	-46030	11383	10986	10243	9846	9103	11185	10045	275	3170	1000	6560	10	1	27500000	2775	18.58	0.86	12	2.11	543.00	11694.00	14100	20240604	-28.44	7000	20231005	44.14	14100	-28.44	20240604	7960	26.76	20240103	14100	-28.44	20240604	7000	44.14	20231005	3.63	N	117580	1000	275 억	98476	N	N	9	N	N
16	20240927	100830	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	10020	-570	5	-5.38	4914225040	488513	20.83	10200	10220	9920	13760	7420	10590	10055.49	0.36	-23345	11383	10986	10243	9846	9103	11185	10045	275	3170	1000	6560	10	1	27500000	2756	18.45	0.86	12	1.78	543.00	11694.00	14100	20240604	-28.94	7000	20231005	43.14	14100	-28.94	20240604	7960	25.88	20240103	14100	-28.94	20240604	7000	43.14	20231005	3.63	N	117580	1000	275 억	98476	N	N	9	N	N
17	20240927	090832	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	10040	-550	5	-5.19	2589819200	256934	10.96	10200	10220	9920	13760	7420	10590	10072.22	0.36	1547	11383	10986	10243	9846	9103	11185	10045	275	3170	1000	6560	10	1	27500000	2761	18.49	0.86	12	0.93	543.00	11694.00	14100	20240604	-28.79	7000	20231005	43.43	14100	-28.79	20240604	7960	26.13	20240103	14100	-28.79	20240604	7000	43.43	20231005	3.63	N	117580	1000	275 억	98476	N	N	9	N	N
18	20240926	160816	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	10590	760	2	7.73	21241992060	2069476	358.38	9700	10640	9500	12770	6890	9830	10263.81	0.00	262500	10236	10032	9766	9562	9296	10135	9665	275	2940	1000	6090	10	1	27500000	2912	19.50	0.91	12	7.53	543.00	11694.00	14100	20240604	-24.89	7000	20231005	51.29	14100	-24.89	20240604	7960	33.04	20240103	14100	-24.89	20240604	7000	51.29	20231005	3.47	N	117580	1000	275 억	0	N	N	9	N	N
19	20240926	150818	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	10580	750	2	7.63	19075440780	1864428	322.87	9700	10640	9500	12770	6890	9830	10231.45	0.00	213295	10236	10032	9766	9562	9296	10135	9665	275	2940	1000	6090	10	1	27500000	2910	19.48	0.90	12	6.78	543.00	11694.00	14100	20240604	-24.96	7000	20231005	51.14	14100	-24.96	20240604	7960	32.91	20240103	14100	-24.96	20240604	7000	51.14	20231005	3.47	N	117580	1000	275 억	0	N	N	9	N	N
20	20240926	140826	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	10040	210	2	2.14	4938987090	503722	87.23	9700	10140	9500	12770	6890	9830	9804.94	0.00	38731	10236	10032	9766	9562	9296	10135	9665	275	2940	1000	6090	10	1	27500000	2761	18.49	0.86	12	1.83	543.00	11694.00	14100	20240604	-28.79	7000	20231005	43.43	14100	-28.79	20240604	7960	26.13	20240103	14100	-28.79	20240604	7000	43.43	20231005	3.47	N	117580	1000	275 억	0	N	N	9	N	N
21	20240926	130824	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9780	-50	5	-0.51	2432589180	251442	43.54	9700	9800	9500	12770	6890	9830	9673.99	0.00	6660	10236	10032	9766	9562	9296	10135	9665	275	2940	1000	6090	10	1	27500000	2690	18.01	0.84	12	0.91	543.00	11694.00	14100	20240604	-30.64	7000	20231005	39.71	14100	-30.64	20240604	7960	22.86	20240103	14100	-30.64	20240604	7000	39.71	20231005	3.47	N	117580	1000	275 억	0	N	N	9	N	N
22	20240926	120827	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9710	-120	5	-1.22	2037337540	210905	36.52	9700	9740	9500	12770	6890	9830	9659.24	0.00	3014	10236	10032	9766	9562	9296	10135	9665	275	2940	1000	6090	10	1	27500000	2670	17.88	0.83	12	0.77	543.00	11694.00	14100	20240604	-31.13	7000	20231005	38.71	14100	-31.13	20240604	7960	21.98	20240103	14100	-31.13	20240604	7000	38.71	20231005	3.47	N	117580	1000	275 억	0	N	N	9	N	N
23	20240926	110825	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9600	-230	5	-2.34	1633044460	168971	29.26	9700	9740	9500	12770	6890	9830	9663.75	0.00	-292	10236	10032	9766	9562	9296	10135	9665	275	2940	1000	6090	10	1	27500000	2640	17.68	0.82	12	0.61	543.00	11694.00	14100	20240604	-31.91	7000	20231005	37.14	14100	-31.91	20240604	7960	20.60	20240103	14100	-31.91	20240604	7000	37.14	20231005	3.47	N	117580	1000	275 억	0	N	N	9	N	N
24	20240926	100828	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9690	-140	5	-1.42	977147960	101138	17.51	9700	9740	9500	12770	6890	9830	9660.00	0.00	3515	10236	10032	9766	9562	9296	10135	9665	275	2940	1000	6090	10	1	27500000	2665	17.85	0.83	12	0.37	543.00	11694.00	14100	20240604	-31.28	7000	20231005	38.43	14100	-31.28	20240604	7960	21.73	20240103	14100	-31.28	20240604	7000	38.43	20231005	3.47	N	117580	1000	275 억	0	N	N	9	N	N
25	20240926	090825	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9700	-130	5	-1.32	423571650	43894	7.60	9700	9720	9500	12770	6890	9830	9646.05	0.00	4640	10236	10032	9766	9562	9296	10135	9665	275	2940	1000	6090	10	1	27500000	2668	17.86	0.83	12	0.16	543.00	11694.00	14100	20240604	-31.21	7000	20231005	38.57	14100	-31.21	20240604	7960	21.86	20240103	14100	-31.21	20240604	7000	38.57	20231005	3.47	N	117580	1000	275 억	0	N	N	9	N	N
26	20240925	160816	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9830	110	2	1.13	5486465540	564132	68.41	9590	9970	9500	12630	6810	9720	9724.95	0.00	-62174	10580	10150	9930	9500	9280	10040	9390	275	2910	1000	6020	10	1	27500000	2703	18.10	0.84	12	2.05	543.00	11694.00	14100	20240604	-30.28	7000	20231005	40.43	14100	-30.28	20240604	7960	23.49	20240103	14100	-30.28	20240604	7000	40.43	20231005	3.34	N	117580	1000	275 억	0	N	N	9	N	N
27	20240925	150822	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9710	-10	5	-0.10	4781880690	492119	59.67	9590	9970	9500	12630	6810	9720	9716.92	0.00	-54554	10580	10150	9930	9500	9280	10040	9390	275	2910	1000	6020	10	1	27500000	2670	17.88	0.83	12	1.79	543.00	11694.00	14100	20240604	-31.13	7000	20231005	38.71	14100	-31.13	20240604	7960	21.98	20240103	14100	-31.13	20240604	7000	38.71	20231005	3.34	N	117580	1000	275 억	0	N	N	0	N	N
28	20240925	140823	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9650	-70	5	-0.72	2836228970	293610	35.60	9590	9770	9500	12630	6810	9720	9659.78	0.00	-38978	10580	10150	9930	9500	9280	10040	9390	275	2910	1000	6020	10	1	27500000	2654	17.77	0.83	12	1.07	543.00	11694.00	14100	20240604	-31.56	7000	20231005	37.86	14100	-31.56	20240604	7960	21.23	20240103	14100	-31.56	20240604	7000	37.86	20231005	3.34	N	117580	1000	275 억	0	N	N	0	N	N
29	20240925	130822	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9700	-20	5	-0.21	2544204440	263377	31.94	9590	9770	9500	12630	6810	9720	9659.85	0.00	-25988	10580	10150	9930	9500	9280	10040	9390	275	2910	1000	6020	10	1	27500000	2668	17.86	0.83	12	0.96	543.00	11694.00	14100	20240604	-31.21	7000	20231005	38.57	14100	-31.21	20240604	7960	21.86	20240103	14100	-31.21	20240604	7000	38.57	20231005	3.34	N	117580	1000	275 억	0	N	N	0	N	N
30	20240925	120824	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9610	-110	5	-1.13	1754989100	181771	22.04	9590	9770	9500	12630	6810	9720	9654.82	0.00	-9603	10580	10150	9930	9500	9280	10040	9390	275	2910	1000	6020	10	1	27500000	2643	17.70	0.82	12	0.66	543.00	11694.00	14100	20240604	-31.84	7000	20231005	37.29	14100	-31.84	20240604	7960	20.73	20240103	14100	-31.84	20240604	7000	37.29	20231005	3.34	N	117580	1000	275 억	0	N	N	0	N	N
31	20240925	110819	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9660	-60	5	-0.62	1542215740	159673	19.36	9590	9770	9500	12630	6810	9720	9658.45	0.00	-3792	10580	10150	9930	9500	9280	10040	9390	275	2910	1000	6020	10	1	27500000	2657	17.79	0.83	12	0.58	543.00	11694.00	14100	20240604	-31.49	7000	20231005	38.00	14100	-31.49	20240604	7960	21.36	20240103	14100	-31.49	20240604	7000	38.00	20231005	3.34	N	117580	1000	275 억	0	N	N	0	N	N
32	20240925	100819	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9690	-30	5	-0.31	1128129150	116715	14.15	9590	9770	9500	12630	6810	9720	9665.51	0.00	5590	10580	10150	9930	9500	9280	10040	9390	275	2910	1000	6020	10	1	27500000	2665	17.85	0.83	12	0.42	543.00	11694.00	14100	20240604	-31.28	7000	20231005	38.43	14100	-31.28	20240604	7960	21.73	20240103	14100	-31.28	20240604	7000	38.43	20231005	3.34	N	117580	1000	275 억	0	N	N	0	N	N
33	20240925	090825	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9660	-60	5	-0.62	426892390	44477	5.39	9590	9670	9500	12630	6810	9720	9597.06	0.00	5260	10580	10150	9930	9500	9280	10040	9390	275	2910	1000	6020	10	1	27500000	2657	17.79	0.83	12	0.16	543.00	11694.00	14100	20240604	-31.49	7000	20231005	38.00	14100	-31.49	20240604	7960	21.36	20240103	14100	-31.49	20240604	7000	38.00	20231005	3.34	N	117580	1000	275 억	0	N	N	0	N	N
34	20240924	160815	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9720	0	3	0.00	8130139550	815368	69.89	9920	10360	9710	12630	6810	9720	9971.28	0.00	-15681	11226	10472	10046	9292	8866	10260	9080	275	2910	1000	6020	10	1	27500000	2673	17.90	0.83	12	2.96	543.00	11694.00	14100	20240604	-31.06	7000	20231005	38.86	14100	-31.06	20240604	7960	22.11	20240103	14100	-31.06	20240604	7000	38.86	20231005	3.43	N	117580	1000	275 억	0	N	N	0	N	N
35	20240924	150817	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9730	10	2	0.10	7918250320	793582	68.02	9920	10360	9710	12630	6810	9720	9977.87	0.00	-15329	11226	10472	10046	9292	8866	10260	9080	275	2910	1000	6020	10	1	27500000	2676	17.92	0.83	12	2.89	543.00	11694.00	14100	20240604	-30.99	7000	20231005	39.00	14100	-30.99	20240604	7960	22.24	20240103	14100	-30.99	20240604	7000	39.00	20231005	3.43	N	117580	1000	275 억	0	N	N	0	N	N
36	20240924	140808	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9720	0	3	0.00	7452394080	745760	63.92	9920	10360	9710	12630	6810	9720	9993.03	0.00	-12308	11226	10472	10046	9292	8866	10260	9080	275	2910	1000	6020	10	1	27500000	2673	17.90	0.83	12	2.71	543.00	11694.00	14100	20240604	-31.06	7000	20231005	38.86	14100	-31.06	20240604	7960	22.11	20240103	14100	-31.06	20240604	7000	38.86	20231005	3.43	N	117580	1000	275 억	0	N	N	0	N	N
37	20240924	130815	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9750	30	2	0.31	7023036530	701665	60.14	9920	10360	9730	12630	6810	9720	10009.11	0.00	2416	11226	10472	10046	9292	8866	10260	9080	275	2910	1000	6020	10	1	27500000	2681	17.96	0.83	12	2.55	543.00	11694.00	14100	20240604	-30.85	7000	20231005	39.29	14100	-30.85	20240604	7960	22.49	20240103	14100	-30.85	20240604	7000	39.29	20231005	3.43	N	117580	1000	275 억	0	N	N	0	N	N
38	20240924	120809	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9840	120	2	1.23	6628764400	661361	56.69	9920	10360	9730	12630	6810	9720	10022.93	0.00	10566	11226	10472	10046	9292	8866	10260	9080	275	2910	1000	6020	10	1	27500000	2706	18.12	0.84	12	2.40	543.00	11694.00	14100	20240604	-30.21	7000	20231005	40.57	14100	-30.21	20240604	7960	23.62	20240103	14100	-30.21	20240604	7000	40.57	20231005	3.43	N	117580	1000	275 억	0	N	N	0	N	N
39	20240924	110817	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9870	150	2	1.54	6380469620	636162	54.53	9920	10360	9730	12630	6810	9720	10029.64	0.00	16583	11226	10472	10046	9292	8866	10260	9080	275	2910	1000	6020	10	1	27500000	2714	18.18	0.84	12	2.31	543.00	11694.00	14100	20240604	-30.00	7000	20231005	41.00	14100	-30.00	20240604	7960	23.99	20240103	14100	-30.00	20240604	7000	41.00	20231005	3.43	N	117580	1000	275 억	0	N	N	0	N	N
40	20240924	100816	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9740	20	2	0.21	5806174970	577669	49.52	9920	10360	9730	12630	6810	9720	10051.06	0.00	19933	11226	10472	10046	9292	8866	10260	9080	275	2910	1000	6020	10	1	27500000	2679	17.94	0.83	12	2.10	543.00	11694.00	14100	20240604	-30.92	7000	20231005	39.14	14100	-30.92	20240604	7960	22.36	20240103	14100	-30.92	20240604	7000	39.14	20231005	3.43	N	117580	1000	275 억	0	N	N	0	N	N
41	20240924	090818	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	10060	340	2	3.50	3620533280	356048	30.52	9920	10360	9920	12630	6810	9720	10168.70	0.00	49186	11226	10472	10046	9292	8866	10260	9080	275	2910	1000	6020	10	1	27500000	2767	18.53	0.86	12	1.29	543.00	11694.00	14100	20240604	-28.65	7000	20231005	43.71	14100	-28.65	20240604	7960	26.38	20240103	14100	-28.65	20240604	7000	43.71	20231005	3.43	N	117580	1000	275 억	0	N	N	0	N	N
42	20240923	160813	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9720	110	2	1.14	11602933180	1157885	197.14	9960	10800	9620	12490	6730	9610	10021.21	0.30	-155390	9956	9782	9496	9322	9036	9870	9410	275	2880	1000	5950	10	1	27500000	2673	17.90	0.83	12	4.21	543.00	11694.00	14100	20240604	-31.06	7000	20231005	38.86	14100	-31.06	20240604	7960	22.11	20240103	14100	-31.06	20240604	7000	38.86	20231005	3.36	N	117580	1000	275 억	81515	N	N	0	N	N
43	20240923	150815	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9760	150	2	1.56	11159107340	1112325	189.38	9960	10800	9620	12490	6730	9610	10032.24	0.30	-164799	9956	9782	9496	9322	9036	9870	9410	275	2880	1000	5950	10	1	27500000	2684	17.97	0.83	12	4.04	543.00	11694.00	14100	20240604	-30.78	7000	20231005	39.43	14100	-30.78	20240604	7960	22.61	20240103	14100	-30.78	20240604	7000	39.43	20231005	3.36	N	117580	1000	275 억	81515	N	N	0	N	N
44	20240923	140819	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9830	220	2	2.29	10387535830	1033831	176.02	9960	10800	9620	12490	6730	9610	10047.61	0.30	-161130	9956	9782	9496	9322	9036	9870	9410	275	2880	1000	5950	10	1	27500000	2703	18.10	0.84	12	3.76	543.00	11694.00	14100	20240604	-30.28	7000	20231005	40.43	14100	-30.28	20240604	7960	23.49	20240103	14100	-30.28	20240604	7000	40.43	20231005	3.36	N	117580	1000	275 억	81515	N	N	0	N	N
45	20240923	130815	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9770	160	2	1.66	10003973060	994641	169.35	9960	10800	9620	12490	6730	9610	10057.87	0.30	-167421	9956	9782	9496	9322	9036	9870	9410	275	2880	1000	5950	10	1	27500000	2687	17.99	0.84	12	3.62	543.00	11694.00	14100	20240604	-30.71	7000	20231005	39.57	14100	-30.71	20240604	7960	22.74	20240103	14100	-30.71	20240604	7000	39.57	20231005	3.36	N	117580	1000	275 억	81515	N	N	0	N	N
46	20240923	120815	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9750	140	2	1.46	9807325650	974497	165.92	9960	10800	9620	12490	6730	9610	10063.99	0.30	-165809	9956	9782	9496	9322	9036	9870	9410	275	2880	1000	5950	10	1	27500000	2681	17.96	0.83	12	3.54	543.00	11694.00	14100	20240604	-30.85	7000	20231005	39.29	14100	-30.85	20240604	7960	22.49	20240103	14100	-30.85	20240604	7000	39.29	20231005	3.36	N	117580	1000	275 억	81515	N	N	0	N	N
47	20240923	110816	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9760	150	2	1.56	9483668580	941361	160.28	9960	10800	9620	12490	6730	9610	10074.42	0.30	-161901	9956	9782	9496	9322	9036	9870	9410	275	2880	1000	5950	10	1	27500000	2684	17.97	0.83	12	3.42	543.00	11694.00	14100	20240604	-30.78	7000	20231005	39.43	14100	-30.78	20240604	7960	22.61	20240103	14100	-30.78	20240604	7000	39.43	20231005	3.36	N	117580	1000	275 억	81515	N	N	0	N	N
48	20240923	100814	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9770	160	2	1.66	8976626330	889638	151.47	9960	10800	9620	12490	6730	9610	10090.20	0.30	-158531	9956	9782	9496	9322	9036	9870	9410	275	2880	1000	5950	10	1	27500000	2687	17.99	0.84	12	3.24	543.00	11694.00	14100	20240604	-30.71	7000	20231005	39.57	14100	-30.71	20240604	7960	22.74	20240103	14100	-30.71	20240604	7000	39.57	20231005	3.36	N	117580	1000	275 억	81515	N	N	0	N	N
49	20240923	090815	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9950	340	2	3.54	6041481380	590272	100.50	9960	10800	9920	12490	6730	9610	10235.08	0.30	-83710	9956	9782	9496	9322	9036	9870	9410	275	2880	1000	5950	10	1	27500000	2736	18.32	0.85	12	2.15	543.00	11694.00	14100	20240604	-29.43	7000	20231005	42.14	14100	-29.43	20240604	7960	25.00	20240103	14100	-29.43	20240604	7000	42.14	20231005	3.36	N	117580	1000	275 억	81515	N	N	0	N	N
50	20240913	160735	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9240	100	2	1.09	1294461980	140189	122.20	9200	9320	9140	11880	6400	9140	9233.69	0.28	-5093	9260	9200	9100	9040	8940	9230	9070	275	2740	1000	5660	10	1	27500000	2541	17.02	0.79	12	0.51	543.00	11694.00	14100	20240604	-34.47	7000	20231005	32.00	14100	-34.47	20240604	7960	16.08	20240103	14100	-34.47	20240604	7000	32.00	20231005	3.42	N	117580	1000	275 억	76104	N	N	3	N	N
51	20240913	150741	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9240	100	2	1.09	1149999640	124558	108.57	9200	9320	9140	11880	6400	9140	9232.64	0.28	-3591	9260	9200	9100	9040	8940	9230	9070	275	2740	1000	5660	10	1	27500000	2541	17.02	0.79	12	0.45	543.00	11694.00	14100	20240604	-34.47	7000	20231005	32.00	14100	-34.47	20240604	7960	16.08	20240103	14100	-34.47	20240604	7000	32.00	20231005	3.42	N	117580	1000	275 억	76104	N	N	9	N	N
52	20240913	140744	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9230	90	2	0.98	1025418380	111060	96.81	9200	9320	9140	11880	6400	9140	9233.01	0.28	-4594	9260	9200	9100	9040	8940	9230	9070	275	2740	1000	5660	10	1	27500000	2538	17.00	0.79	12	0.40	543.00	11694.00	14100	20240604	-34.54	7000	20231005	31.86	14100	-34.54	20240604	7960	15.95	20240103	14100	-34.54	20240604	7000	31.86	20231005	3.42	N	117580	1000	275 억	76104	N	N	9	N	N
53	20240913	130740	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9200	60	2	0.66	975294130	105619	92.06	9200	9320	9140	11880	6400	9140	9234.08	0.28	-3616	9260	9200	9100	9040	8940	9230	9070	275	2740	1000	5660	10	1	27500000	2530	16.94	0.79	12	0.38	543.00	11694.00	14100	20240604	-34.75	7000	20231005	31.43	14100	-34.75	20240604	7960	15.58	20240103	14100	-34.75	20240604	7000	31.43	20231005	3.42	N	117580	1000	275 억	76104	N	N	9	N	N
54	20240913	120740	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9220	80	2	0.88	818193280	88554	77.19	9200	9320	9140	11880	6400	9140	9239.48	0.28	2473	9260	9200	9100	9040	8940	9230	9070	275	2740	1000	5660	10	1	27500000	2536	16.98	0.79	12	0.32	543.00	11694.00	14100	20240604	-34.61	7000	20231005	31.71	14100	-34.61	20240604	7960	15.83	20240103	14100	-34.61	20240604	7000	31.71	20231005	3.42	N	117580	1000	275 억	76104	N	N	9	N	N
55	20240913	110740	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9240	100	2	1.09	668904490	72377	63.09	9200	9320	9140	11880	6400	9140	9241.95	0.28	-167	9260	9200	9100	9040	8940	9230	9070	275	2740	1000	5660	10	1	27500000	2541	17.02	0.79	12	0.26	543.00	11694.00	14100	20240604	-34.47	7000	20231005	32.00	14100	-34.47	20240604	7960	16.08	20240103	14100	-34.47	20240604	7000	32.00	20231005	3.42	N	117580	1000	275 억	76104	N	N	9	N	N
56	20240913	100744	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9250	110	2	1.20	453501950	49158	42.85	9200	9320	9140	11880	6400	9140	9225.39	0.28	3083	9260	9200	9100	9040	8940	9230	9070	275	2740	1000	5660	10	1	27500000	2544	17.03	0.79	12	0.18	543.00	11694.00	14100	20240604	-34.40	7000	20231005	32.14	14100	-34.40	20240604	7960	16.21	20240103	14100	-34.40	20240604	7000	32.14	20231005	3.42	N	117580	1000	275 억	76104	N	N	9	N	N
57	20240913	090746	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9210	70	2	0.77	72195450	7866	6.86	9200	9240	9140	11880	6400	9140	9178.17	0.28	1885	9260	9200	9100	9040	8940	9230	9070	275	2740	1000	5660	10	1	27500000	2533	16.96	0.79	12	0.03	543.00	11694.00	14100	20240604	-34.68	7000	20231005	31.57	14100	-34.68	20240604	7960	15.70	20240103	14100	-34.68	20240604	7000	31.57	20231005	3.42	N	117580	1000	275 억	76104	N	N	9	N	N
58	20240912	160729	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9140	220	2	2.47	1021638740	112302	79.98	9020	9160	9000	11590	6250	8920	9097.10	0.19	22311	9200	9060	8990	8850	8780	9025	8815	275	2670	1000	5530	10	1	27500000	2514	16.83	0.78	12	0.41	543.00	11694.00	14100	20240604	-35.18	7000	20231005	30.57	14100	-35.18	20240604	7960	14.82	20240103	14100	-35.18	20240604	7000	30.57	20231005	3.47	N	117580	1000	275 억	51162	N	N	9	N	N
59	20240912	150739	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9130	210	2	2.35	838556510	92275	65.72	9020	9140	9000	11590	6250	8920	9087.59	0.19	14740	9200	9060	8990	8850	8780	9025	8815	275	2670	1000	5530	10	1	27500000	2511	16.81	0.78	12	0.34	543.00	11694.00	14100	20240604	-35.25	7000	20231005	30.43	14100	-35.25	20240604	7960	14.70	20240103	14100	-35.25	20240604	7000	30.43	20231005	3.47	N	117580	1000	275 억	51162	N	N	0	N	N
60	20240912	140742	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9110	190	2	2.13	732101470	80582	57.39	9020	9140	9000	11590	6250	8920	9085.18	0.19	7719	9200	9060	8990	8850	8780	9025	8815	275	2670	1000	5530	10	1	27500000	2505	16.78	0.78	12	0.29	543.00	11694.00	14100	20240604	-35.39	7000	20231005	30.14	14100	-35.39	20240604	7960	14.45	20240103	14100	-35.39	20240604	7000	30.14	20231005	3.47	N	117580	1000	275 억	51162	N	N	0	N	N
61	20240912	130737	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9120	200	2	2.24	633658640	69758	49.68	9020	9140	9000	11590	6250	8920	9083.68	0.19	8872	9200	9060	8990	8850	8780	9025	8815	275	2670	1000	5530	10	1	27500000	2508	16.80	0.78	12	0.25	543.00	11694.00	14100	20240604	-35.32	7000	20231005	30.29	14100	-35.32	20240604	7960	14.57	20240103	14100	-35.32	20240604	7000	30.29	20231005	3.47	N	117580	1000	275 억	51162	N	N	0	N	N
62	20240912	120736	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9090	170	2	1.91	532178600	58604	41.74	9020	9140	9000	11590	6250	8920	9080.93	0.19	6886	9200	9060	8990	8850	8780	9025	8815	275	2670	1000	5530	10	1	27500000	2500	16.74	0.78	12	0.21	543.00	11694.00	14100	20240604	-35.53	7000	20231005	29.86	14100	-35.53	20240604	7960	14.20	20240103	14100	-35.53	20240604	7000	29.86	20231005	3.47	N	117580	1000	275 억	51162	N	N	0	N	N
63	20240912	110734	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9100	180	2	2.02	359676300	39668	28.25	9020	9130	9000	11590	6250	8920	9067.18	0.19	8990	9200	9060	8990	8850	8780	9025	8815	275	2670	1000	5530	10	1	27500000	2503	16.76	0.78	12	0.14	543.00	11694.00	14100	20240604	-35.46	7000	20231005	30.00	14100	-35.46	20240604	7960	14.32	20240103	14100	-35.46	20240604	7000	30.00	20231005	3.47	N	117580	1000	275 억	51162	N	N	0	N	N
64	20240912	100736	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9050	130	2	1.46	210357260	23200	16.52	9020	9130	9000	11590	6250	8920	9067.14	0.19	3482	9200	9060	8990	8850	8780	9025	8815	275	2670	1000	5530	10	1	27500000	2489	16.67	0.77	12	0.08	543.00	11694.00	14100	20240604	-35.82	7000	20231005	29.29	14100	-35.82	20240604	7960	13.69	20240103	14100	-35.82	20240604	7000	29.29	20231005	3.47	N	117580	1000	275 억	51162	N	N	0	N	N
65	20240912	090736	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9120	200	2	2.24	57534480	6361	4.53	9020	9130	9000	11590	6250	8920	9044.94	0.19	642	9200	9060	8990	8850	8780	9025	8815	275	2670	1000	5530	10	1	27500000	2508	16.80	0.78	12	0.02	543.00	11694.00	14100	20240604	-35.32	7000	20231005	30.29	14100	-35.32	20240604	7960	14.57	20240103	14100	-35.32	20240604	7000	30.29	20231005	3.47	N	117580	1000	275 억	51162	N	N	0	N	N
66	20240911	160720	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	8920	-30	5	-0.34	1232121950	136515	151.04	8960	9130	8920	11630	6270	8950	9025.57	0.15	9862	9130	9040	8960	8870	8790	9085	8915	275	2680	1000	5540	10	1	27500000	2453	16.43	0.76	12	0.50	543.00	11694.00	14100	20240604	-36.74	7000	20231005	27.43	14100	-36.74	20240604	7960	12.06	20240103	14100	-36.74	20240604	7000	27.43	20231005	3.55	N	117580	1000	275 억	40433	N	N	0	N	N
67	20240911	150726	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	8990	40	2	0.45	1028514810	113746	125.85	8960	9130	8960	11630	6270	8950	9042.22	0.15	15892	9130	9040	8960	8870	8790	9085	8915	275	2680	1000	5540	10	1	27500000	2472	16.56	0.77	12	0.41	543.00	11694.00	14100	20240604	-36.24	7000	20231005	28.43	14100	-36.24	20240604	7960	12.94	20240103	14100	-36.24	20240604	7000	28.43	20231005	3.55	N	117580	1000	275 억	40433	N	N	0	N	N
68	20240911	140725	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9000	50	2	0.56	924575460	102170	113.04	8960	9130	8960	11630	6270	8950	9049.39	0.15	18949	9130	9040	8960	8870	8790	9085	8915	275	2680	1000	5540	10	1	27500000	2475	16.57	0.77	12	0.37	543.00	11694.00	14100	20240604	-36.17	7000	20231005	28.57	14100	-36.17	20240604	7960	13.07	20240103	14100	-36.17	20240604	7000	28.57	20231005	3.55	N	117580	1000	275 억	40433	N	N	0	N	N
69	20240911	130724	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9010	60	2	0.67	791867990	87456	96.76	8960	9130	8960	11630	6270	8950	9054.49	0.15	19303	9130	9040	8960	8870	8790	9085	8915	275	2680	1000	5540	10	1	27500000	2478	16.59	0.77	12	0.32	543.00	11694.00	14100	20240604	-36.10	7000	20231005	28.71	14100	-36.10	20240604	7960	13.19	20240103	14100	-36.10	20240604	7000	28.71	20231005	3.55	N	117580	1000	275 억	40433	N	N	0	N	N
70	20240911	120729	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9020	70	2	0.78	651235630	71828	79.47	8960	9130	8960	11630	6270	8950	9066.62	0.15	19477	9130	9040	8960	8870	8790	9085	8915	275	2680	1000	5540	10	1	27500000	2481	16.61	0.77	12	0.26	543.00	11694.00	14100	20240604	-36.03	7000	20231005	28.86	14100	-36.03	20240604	7960	13.32	20240103	14100	-36.03	20240604	7000	28.86	20231005	3.55	N	117580	1000	275 억	40433	N	N	0	N	N
71	20240911	110719	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9090	140	2	1.56	571763720	63034	69.74	8960	9130	8960	11630	6270	8950	9070.74	0.15	20727	9130	9040	8960	8870	8790	9085	8915	275	2680	1000	5540	10	1	27500000	2500	16.74	0.78	12	0.23	543.00	11694.00	14100	20240604	-35.53	7000	20231005	29.86	14100	-35.53	20240604	7960	14.20	20240103	14100	-35.53	20240604	7000	29.86	20231005	3.55	N	117580	1000	275 억	40433	N	N	0	N	N
72	20240911	100717	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9090	140	2	1.56	410649780	45258	50.07	8960	9130	8960	11630	6270	8950	9073.56	0.15	19398	9130	9040	8960	8870	8790	9085	8915	275	2680	1000	5540	10	1	27500000	2500	16.74	0.78	12	0.16	543.00	11694.00	14100	20240604	-35.53	7000	20231005	29.86	14100	-35.53	20240604	7960	14.20	20240103	14100	-35.53	20240604	7000	29.86	20231005	3.55	N	117580	1000	275 억	40433	N	N	0	N	N
73	20240911	090731	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9070	120	2	1.34	143324140	15834	17.52	8960	9110	8960	11630	6270	8950	9051.75	0.15	10680	9130	9040	8960	8870	8790	9085	8915	275	2680	1000	5540	10	1	27500000	2494	16.70	0.78	12	0.06	543.00	11694.00	14100	20240604	-35.67	7000	20231005	29.57	14100	-35.67	20240604	7960	13.94	20240103	14100	-35.67	20240604	7000	29.57	20231005	3.55	N	117580	1000	275 억	40433	N	N	0	N	N
74	20240910	160722	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	8950	-20	5	-0.22	793141130	88491	52.13	8880	9050	8880	11660	6280	8970	8962.97	0.25	-28380	9276	9122	8876	8722	8476	9200	8800	275	2690	1000	5560	10	1	27500000	2461	16.48	0.77	12	0.32	543.00	11694.00	14100	20240604	-36.52	7000	20231005	27.86	14100	-36.52	20240604	7960	12.44	20240103	14100	-36.52	20240604	7000	27.86	20231005	3.66	N	117580	1000	275 억	68953	N	N	0	N	N
75	20240910	150727	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	8960	-10	5	-0.11	748307850	83487	49.19	8880	9050	8880	11660	6280	8970	8963.16	0.25	-27801	9276	9122	8876	8722	8476	9200	8800	275	2690	1000	5560	10	1	27500000	2464	16.50	0.77	12	0.30	543.00	11694.00	14100	20240604	-36.45	7000	20231005	28.00	14100	-36.45	20240604	7960	12.56	20240103	14100	-36.45	20240604	7000	28.00	20231005	3.66	N	117580	1000	275 억	68953	N	N	0	N	N
76	20240910	140723	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	8970	0	3	0.00	622343050	69445	40.91	8880	9050	8880	11660	6280	8970	8961.67	0.25	-24496	9276	9122	8876	8722	8476	9200	8800	275	2690	1000	5560	10	1	27500000	2467	16.52	0.77	12	0.25	543.00	11694.00	14100	20240604	-36.38	7000	20231005	28.14	14100	-36.38	20240604	7960	12.69	20240103	14100	-36.38	20240604	7000	28.14	20231005	3.66	N	117580	1000	275 억	68953	N	N	0	N	N
77	20240910	130720	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	8990	20	2	0.22	523036120	58355	34.38	8880	9050	8880	11660	6280	8970	8963.00	0.25	-20218	9276	9122	8876	8722	8476	9200	8800	275	2690	1000	5560	10	1	27500000	2472	16.56	0.77	12	0.21	543.00	11694.00	14100	20240604	-36.24	7000	20231005	28.43	14100	-36.24	20240604	7960	12.94	20240103	14100	-36.24	20240604	7000	28.43	20231005	3.66	N	117580	1000	275 억	68953	N	N	0	N	N
78	20240910	120720	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	8970	0	3	0.00	477609710	53296	31.40	8880	9050	8880	11660	6280	8970	8961.45	0.25	-19309	9276	9122	8876	8722	8476	9200	8800	275	2690	1000	5560	10	1	27500000	2467	16.52	0.77	12	0.19	543.00	11694.00	14100	20240604	-36.38	7000	20231005	28.14	14100	-36.38	20240604	7960	12.69	20240103	14100	-36.38	20240604	7000	28.14	20231005	3.66	N	117580	1000	275 억	68953	N	N	0	N	N
79	20240910	110719	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	8970	0	3	0.00	359899830	40149	23.65	8880	9050	8880	11660	6280	8970	8964.10	0.25	-8501	9276	9122	8876	8722	8476	9200	8800	275	2690	1000	5560	10	1	27500000	2467	16.52	0.77	12	0.15	543.00	11694.00	14100	20240604	-36.38	7000	20231005	28.14	14100	-36.38	20240604	7960	12.69	20240103	14100	-36.38	20240604	7000	28.14	20231005	3.66	N	117580	1000	275 억	68953	N	N	0	N	N
80	20240910	100724	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9000	30	2	0.33	275704840	30762	18.12	8880	9050	8880	11660	6280	8970	8962.51	0.25	-7287	9276	9122	8876	8722	8476	9200	8800	275	2690	1000	5560	10	1	27500000	2475	16.57	0.77	12	0.11	543.00	11694.00	14100	20240604	-36.17	7000	20231005	28.57	14100	-36.17	20240604	7960	13.07	20240103	14100	-36.17	20240604	7000	28.57	20231005	3.66	N	117580	1000	275 억	68953	N	N	0	N	N
81	20240910	090720	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9000	30	2	0.33	103206700	11554	6.81	8880	9050	8880	11660	6280	8970	8932.50	0.25	3777	9276	9122	8876	8722	8476	9200	8800	275	2690	1000	5560	10	1	27500000	2475	16.57	0.77	12	0.04	543.00	11694.00	14100	20240604	-36.17	7000	20231005	28.57	14100	-36.17	20240604	7960	13.07	20240103	14100	-36.17	20240604	7000	28.57	20231005	3.66	N	117580	1000	275 억	68953	N	N	0	N	N
82	20240909	160706	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	8970	120	2	1.36	1481310860	166555	58.96	8690	9030	8630	11500	6200	8850	8893.79	0.08	44421	9256	9052	8926	8722	8596	9155	8825	275	2650	1000	5480	10	1	27500000	2467	16.52	0.77	12	0.61	543.00	11694.00	14100	20240604	-36.38	7000	20231005	28.14	14100	-36.38	20240604	7960	12.69	20240103	14100	-36.38	20240604	7000	28.14	20231005	3.85	N	117580	1000	275 억	21231	N	N	0	N	N
83	20240909	150713	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9000	150	2	1.69	1356608950	152680	54.05	8690	9030	8630	11500	6200	8850	8885.31	0.08	37758	9256	9052	8926	8722	8596	9155	8825	275	2650	1000	5480	10	1	27500000	2475	16.57	0.77	12	0.56	543.00	11694.00	14100	20240604	-36.17	7000	20231005	28.57	14100	-36.17	20240604	7960	13.07	20240103	14100	-36.17	20240604	7000	28.57	20231005	3.85	N	117580	1000	275 억	21231	N	N	0	N	N
84	20240909	140716	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	8990	140	2	1.58	1115836420	125933	44.58	8690	9030	8630	11500	6200	8850	8860.56	0.08	25228	9256	9052	8926	8722	8596	9155	8825	275	2650	1000	5480	10	1	27500000	2472	16.56	0.77	12	0.46	543.00	11694.00	14100	20240604	-36.24	7000	20231005	28.43	14100	-36.24	20240604	7960	12.94	20240103	14100	-36.24	20240604	7000	28.43	20231005	3.85	N	117580	1000	275 억	21231	N	N	0	N	N
85	20240909	130712	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	8960	110	2	1.24	873165460	98940	35.02	8690	8980	8630	11500	6200	8850	8825.20	0.08	12675	9256	9052	8926	8722	8596	9155	8825	275	2650	1000	5480	10	1	27500000	2464	16.50	0.77	12	0.36	543.00	11694.00	14100	20240604	-36.45	7000	20231005	28.00	14100	-36.45	20240604	7960	12.56	20240103	14100	-36.45	20240604	7000	28.00	20231005	3.85	N	117580	1000	275 억	21231	N	N	0	N	N
86	20240909	120710	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	8900	50	2	0.56	800703160	90824	32.15	8690	8980	8630	11500	6200	8850	8815.98	0.08	10025	9256	9052	8926	8722	8596	9155	8825	275	2650	1000	5480	10	1	27500000	2448	16.39	0.76	12	0.33	543.00	11694.00	14100	20240604	-36.88	7000	20231005	27.14	14100	-36.88	20240604	7960	11.81	20240103	14100	-36.88	20240604	7000	27.14	20231005	3.85	N	117580	1000	275 억	21231	N	N	0	N	N
87	20240909	110710	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	8850	0	3	0.00	694774090	78903	27.93	8690	8980	8630	11500	6200	8850	8805.41	0.08	3976	9256	9052	8926	8722	8596	9155	8825	275	2650	1000	5480	10	1	27500000	2434	16.30	0.76	12	0.29	543.00	11694.00	14100	20240604	-37.23	7000	20231005	26.43	14100	-37.23	20240604	7960	11.18	20240103	14100	-37.23	20240604	7000	26.43	20231005	3.85	N	117580	1000	275 억	21231	N	N	0	N	N
88	20240909	100714	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	8830	-20	5	-0.23	597915780	67942	24.05	8690	8980	8630	11500	6200	8850	8800.37	0.08	514	9256	9052	8926	8722	8596	9155	8825	275	2650	1000	5480	10	1	27500000	2428	16.26	0.76	12	0.25	543.00	11694.00	14100	20240604	-37.38	7000	20231005	26.14	14100	-37.38	20240604	7960	10.93	20240103	14100	-37.38	20240604	7000	26.14	20231005	3.85	N	117580	1000	275 억	21231	N	N	0	N	N
89	20240909	090709	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	8950	100	2	1.13	276073860	31591	11.18	8690	8980	8630	11500	6200	8850	8738.93	0.08	-50	9256	9052	8926	8722	8596	9155	8825	275	2650	1000	5480	10	1	27500000	2461	16.48	0.77	12	0.11	543.00	11694.00	14100	20240604	-36.52	7000	20231005	27.86	14100	-36.52	20240604	7960	12.44	20240103	14100	-36.52	20240604	7000	27.86	20231005	3.85	N	117580	1000	275 억	21231	N	N	0	N	N
90	20240906	160659	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	8850	-120	5	-1.34	2487755030	278543	68.85	8800	9130	8800	11660	6280	8970	8931.40	0.14	-15945	9456	9212	9006	8762	8556	9335	8885	275	2690	1000	5560	10	1	27500000	2434	16.30	0.76	12	1.01	543.00	11694.00	14100	20240604	-37.23	7000	20231005	26.43	14100	-37.23	20240604	7960	11.18	20240103	14100	-37.23	20240604	7000	26.43	20231005	3.99	N	117580	1000	275 억	38037	N	N	0	N	N
91	20240906	150710	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	8860	-110	5	-1.23	2295479700	256826	63.48	8800	9130	8800	11660	6280	8970	8937.79	0.14	-15184	9456	9212	9006	8762	8556	9335	8885	275	2690	1000	5560	10	1	27500000	2437	16.32	0.76	12	0.93	543.00	11694.00	14100	20240604	-37.16	7000	20231005	26.57	14100	-37.16	20240604	7960	11.31	20240103	14100	-37.16	20240604	7000	26.57	20231005	3.99	N	117580	1000	275 억	38037	N	N	0	N	N
92	20240906	140715	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	8930	-40	5	-0.45	2057595600	230011	56.85	8800	9130	8800	11660	6280	8970	8945.57	0.14	-19558	9456	9212	9006	8762	8556	9335	8885	275	2690	1000	5560	10	1	27500000	2456	16.45	0.76	12	0.84	543.00	11694.00	14100	20240604	-36.67	7000	20231005	27.57	14100	-36.67	20240604	7960	12.19	20240103	14100	-36.67	20240604	7000	27.57	20231005	3.99	N	117580	1000	275 억	38037	N	N	0	N	N
93	20240906	130709	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	8890	-80	5	-0.89	1946704980	217567	53.77	8800	9130	8800	11660	6280	8970	8947.54	0.14	-19812	9456	9212	9006	8762	8556	9335	8885	275	2690	1000	5560	10	1	27500000	2445	16.37	0.76	12	0.79	543.00	11694.00	14100	20240604	-36.95	7000	20231005	27.00	14100	-36.95	20240604	7960	11.68	20240103	14100	-36.95	20240604	7000	27.00	20231005	3.99	N	117580	1000	275 억	38037	N	N	0	N	N
94	20240906	120712	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	8880	-90	5	-1.00	1785352080	199407	49.29	8800	9130	8800	11660	6280	8970	8953.25	0.14	-16035	9456	9212	9006	8762	8556	9335	8885	275	2690	1000	5560	10	1	27500000	2442	16.35	0.76	12	0.73	543.00	11694.00	14100	20240604	-37.02	7000	20231005	26.86	14100	-37.02	20240604	7960	11.56	20240103	14100	-37.02	20240604	7000	26.86	20231005	3.99	N	117580	1000	275 억	38037	N	N	0	N	N
95	20240906	110714	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	8870	-100	5	-1.11	1682826570	187832	46.43	8800	9130	8800	11660	6280	8970	8959.17	0.14	-14243	9456	9212	9006	8762	8556	9335	8885	275	2690	1000	5560	10	1	27500000	2439	16.34	0.76	12	0.68	543.00	11694.00	14100	20240604	-37.09	7000	20231005	26.71	14100	-37.09	20240604	7960	11.43	20240103	14100	-37.09	20240604	7000	26.71	20231005	3.99	N	117580	1000	275 억	38037	N	N	0	N	N
96	20240906	100708	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	8970	0	3	0.00	1187008610	132024	32.63	8800	9130	8800	11660	6280	8970	8990.96	0.14	-5649	9456	9212	9006	8762	8556	9335	8885	275	2690	1000	5560	10	1	27500000	2467	16.52	0.77	12	0.48	543.00	11694.00	14100	20240604	-36.38	7000	20231005	28.14	14100	-36.38	20240604	7960	12.69	20240103	14100	-36.38	20240604	7000	28.14	20231005	3.99	N	117580	1000	275 억	38037	N	N	0	N	N
97	20240906	090712	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	8980	10	2	0.11	309294600	34755	8.59	8800	9040	8800	11660	6280	8970	8897.87	0.14	9374	9456	9212	9006	8762	8556	9335	8885	275	2690	1000	5560	10	1	27500000	2470	16.54	0.77	12	0.13	543.00	11694.00	14100	20240604	-36.31	7000	20231005	28.29	14100	-36.31	20240604	7960	12.81	20240103	14100	-36.31	20240604	7000	28.29	20231005	3.99	N	117580	1000	275 억	38037	N	N	0	N	N
98	20240905	160659	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	8970	30	2	0.34	3583038600	396749	125.66	8900	9250	8800	11620	6260	8940	9031.12	0.00	21894	9366	9152	9006	8792	8646	9080	8720	275	2680	1000	5540	10	1	27500000	2467	16.52	0.77	12	1.44	543.00	11694.00	14100	20240604	-36.38	7000	20231005	28.14	14100	-36.38	20240604	7960	12.69	20240103	14100	-36.38	20240604	7000	28.14	20231005	4.03	N	117580	1000	275 억	0	N	N	2	N	N
99	20240905	150711	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	8970	30	2	0.34	3476222840	384844	121.89	8900	9250	8800	11620	6260	8940	9032.81	0.00	21519	9366	9152	9006	8792	8646	9080	8720	275	2680	1000	5540	10	1	27500000	2467	16.52	0.77	12	1.40	543.00	11694.00	14100	20240604	-36.38	7000	20231005	28.14	14100	-36.38	20240604	7960	12.69	20240103	14100	-36.38	20240604	7000	28.14	20231005	4.03	N	117580	1000	275 억	0	N	N	2	N	N
100	20240905	140707	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9210	270	2	3.02	2060245180	228998	72.53	8900	9210	8800	11620	6260	8940	8996.78	0.00	40943	9366	9152	9006	8792	8646	9080	8720	275	2680	1000	5540	10	1	27500000	2533	16.96	0.79	12	0.83	543.00	11694.00	14100	20240604	-34.68	7000	20231005	31.57	14100	-34.68	20240604	7960	15.70	20240103	14100	-34.68	20240604	7000	31.57	20231005	4.03	N	117580	1000	275 억	0	N	N	2	N	N
101	20240905	130709	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	8940	0	3	0.00	1057323100	118502	37.53	8900	9060	8800	11620	6260	8940	8922.41	0.00	27133	9366	9152	9006	8792	8646	9080	8720	275	2680	1000	5540	10	1	27500000	2459	16.46	0.76	12	0.43	543.00	11694.00	14100	20240604	-36.60	7000	20231005	27.71	14100	-36.60	20240604	7960	12.31	20240103	14100	-36.60	20240604	7000	27.71	20231005	4.03	N	117580	1000	275 억	0	N	N	2	N	N
102	20240905	120706	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	8910	-30	5	-0.34	836055410	93567	29.63	8900	9060	8800	11620	6260	8940	8935.37	0.00	19237	9366	9152	9006	8792	8646	9080	8720	275	2680	1000	5540	10	1	27500000	2450	16.41	0.76	12	0.34	543.00	11694.00	14100	20240604	-36.81	7000	20231005	27.29	14100	-36.81	20240604	7960	11.93	20240103	14100	-36.81	20240604	7000	27.29	20231005	4.03	N	117580	1000	275 억	0	N	N	2	N	N
103	20240905	110703	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	8800	-140	5	-1.57	662207850	73951	23.42	8900	9060	8800	11620	6260	8940	8954.68	0.00	12370	9366	9152	9006	8792	8646	9080	8720	275	2680	1000	5540	10	1	27500000	2420	16.21	0.75	12	0.27	543.00	11694.00	14100	20240604	-37.59	7000	20231005	25.71	14100	-37.59	20240604	7960	10.55	20240103	14100	-37.59	20240604	7000	25.71	20231005	4.03	N	117580	1000	275 억	0	N	N	2	N	N
104	20240905	100703	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9020	80	2	0.89	347819710	38651	12.24	8900	9060	8900	11620	6260	8940	8998.98	0.00	10308	9366	9152	9006	8792	8646	9080	8720	275	2680	1000	5540	10	1	27500000	2481	16.61	0.77	12	0.14	543.00	11694.00	14100	20240604	-36.03	7000	20231005	28.86	14100	-36.03	20240604	7960	13.32	20240103	14100	-36.03	20240604	7000	28.86	20231005	4.03	N	117580	1000	275 억	0	N	N	2	N	N
105	20240905	090711	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9020	80	2	0.89	124639770	13927	4.41	8900	9030	8900	11620	6260	8940	8949.51	0.00	7235	9366	9152	9006	8792	8646	9080	8720	275	2680	1000	5540	10	1	27500000	2481	16.61	0.77	12	0.05	543.00	11694.00	14100	20240604	-36.03	7000	20231005	28.86	14100	-36.03	20240604	7960	13.32	20240103	14100	-36.03	20240604	7000	28.86	20231005	4.03	N	117580	1000	275 억	0	N	N	2	N	N
106	20240904	160652	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	8940	-380	5	-4.08	2745330100	304992	135.77	9220	9220	8860	12110	6530	9320	9001.45	0.00	-77728	9546	9432	9306	9192	9066	9490	9250	275	2790	1000	5770	10	1	27500000	2459	16.46	0.76	12	1.11	543.00	11694.00	14100	20240604	-36.60	7000	20231005	27.71	14100	-36.60	20240604	7960	12.31	20240103	14100	-36.60	20240604	7000	27.71	20231005	4.08	N	117580	1000	275 억	0	N	N	2	N	N
107	20240904	150658	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	8960	-360	5	-3.86	2472280140	274518	122.21	9220	9220	8860	12110	6530	9320	9005.84	0.00	-68497	9546	9432	9306	9192	9066	9490	9250	275	2790	1000	5770	10	1	27500000	2464	16.50	0.77	12	1.00	543.00	11694.00	14100	20240604	-36.45	7000	20231005	28.00	14100	-36.45	20240604	7960	12.56	20240103	14100	-36.45	20240604	7000	28.00	20231005	4.08	N	117580	1000	275 억	0	N	N	12	N	N
108	20240904	140700	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	8860	-460	5	-4.94	2124020690	235524	104.85	9220	9220	8860	12110	6530	9320	9018.21	0.00	-63734	9546	9432	9306	9192	9066	9490	9250	275	2790	1000	5770	10	1	27500000	2437	16.32	0.76	12	0.86	543.00	11694.00	14100	20240604	-37.16	7000	20231005	26.57	14100	-37.16	20240604	7960	11.31	20240103	14100	-37.16	20240604	7000	26.57	20231005	4.08	N	117580	1000	275 억	0	N	N	12	N	N
109	20240904	130659	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9000	-320	5	-3.43	1523161420	168358	74.95	9220	9220	8990	12110	6530	9320	9047.08	0.00	-29231	9546	9432	9306	9192	9066	9490	9250	275	2790	1000	5770	10	1	27500000	2475	16.57	0.77	12	0.61	543.00	11694.00	14100	20240604	-36.17	7000	20231005	28.57	14100	-36.17	20240604	7960	13.07	20240103	14100	-36.17	20240604	7000	28.57	20231005	4.08	N	117580	1000	275 억	0	N	N	12	N	N
110	20240904	120657	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9030	-290	5	-3.11	1242784740	137223	61.09	9220	9220	9000	12110	6530	9320	9056.58	0.00	-18541	9546	9432	9306	9192	9066	9490	9250	275	2790	1000	5770	10	1	27500000	2483	16.63	0.77	12	0.50	543.00	11694.00	14100	20240604	-35.96	7000	20231005	29.00	14100	-35.96	20240604	7960	13.44	20240103	14100	-35.96	20240604	7000	29.00	20231005	4.08	N	117580	1000	275 억	0	N	N	12	N	N
111	20240904	110654	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9060	-260	5	-2.79	1125428840	124231	55.30	9220	9220	9000	12110	6530	9320	9059.06	0.00	-13700	9546	9432	9306	9192	9066	9490	9250	275	2790	1000	5770	10	1	27500000	2492	16.69	0.77	12	0.45	543.00	11694.00	14100	20240604	-35.74	7000	20231005	29.43	14100	-35.74	20240604	7960	13.82	20240103	14100	-35.74	20240604	7000	29.43	20231005	4.08	N	117580	1000	275 억	0	N	N	12	N	N
112	20240904	100657	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9050	-270	5	-2.90	883045650	97403	43.36	9220	9220	9000	12110	6530	9320	9065.77	0.00	-3459	9546	9432	9306	9192	9066	9490	9250	275	2790	1000	5770	10	1	27500000	2489	16.67	0.77	12	0.35	543.00	11694.00	14100	20240604	-35.82	7000	20231005	29.29	14100	-35.82	20240604	7960	13.69	20240103	14100	-35.82	20240604	7000	29.29	20231005	4.08	N	117580	1000	275 억	0	N	N	12	N	N
113	20240904	090659	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9110	-210	5	-2.25	200274360	21950	9.77	9220	9220	9050	12110	6530	9320	9123.67	0.00	-2595	9546	9432	9306	9192	9066	9490	9250	275	2790	1000	5770	10	1	27500000	2505	16.78	0.78	12	0.08	543.00	11694.00	14100	20240604	-35.39	7000	20231005	30.14	14100	-35.39	20240604	7960	14.45	20240103	14100	-35.39	20240604	7000	30.14	20231005	4.08	N	117580	1000	275 억	0	N	N	12	N	N
114	20240903	160648	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9320	160	2	1.75	2071995970	222839	93.29	9180	9420	9180	11900	6420	9160	9298.11	0.00	61043	9420	9290	9200	9070	8980	9245	9025	275	2740	1000	5670	10	1	27500000	2563	17.16	0.80	12	0.81	543.00	11694.00	14100	20240604	-33.90	6970	20230828	33.72	14100	-33.90	20240604	7960	17.09	20240103	14100	-33.90	20240604	7000	33.14	20231005	3.94	N	117580	1000	275 억	0	N	N	12	N	N
115	20240903	150652	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9270	110	2	1.20	1965961020	211454	88.53	9180	9420	9180	11900	6420	9160	9297.35	0.00	60792	9420	9290	9200	9070	8980	9245	9025	275	2740	1000	5670	10	1	27500000	2549	17.07	0.79	12	0.77	543.00	11694.00	14100	20240604	-34.26	6970	20230828	33.00	14100	-34.26	20240604	7960	16.46	20240103	14100	-34.26	20240604	7000	32.43	20231005	3.94	N	117580	1000	275 억	0	N	N	7	N	N
116	20240903	140655	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9300	140	2	1.53	1610783040	173182	72.51	9180	9420	9180	11900	6420	9160	9301.10	0.00	42158	9420	9290	9200	9070	8980	9245	9025	275	2740	1000	5670	10	1	27500000	2558	17.13	0.80	12	0.63	543.00	11694.00	14100	20240604	-34.04	6970	20230828	33.43	14100	-34.04	20240604	7960	16.83	20240103	14100	-34.04	20240604	7000	32.86	20231005	3.94	N	117580	1000	275 억	0	N	N	7	N	N
117	20240903	130654	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9270	110	2	1.20	1456433610	156552	65.54	9180	9420	9180	11900	6420	9160	9303.19	0.00	41013	9420	9290	9200	9070	8980	9245	9025	275	2740	1000	5670	10	1	27500000	2549	17.07	0.79	12	0.57	543.00	11694.00	14100	20240604	-34.26	6970	20230828	33.00	14100	-34.26	20240604	7960	16.46	20240103	14100	-34.26	20240604	7000	32.43	20231005	3.94	N	117580	1000	275 억	0	N	N	7	N	N
118	20240903	120645	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9320	160	2	1.75	1338988710	143919	60.25	9180	9420	9180	11900	6420	9160	9303.77	0.00	38243	9420	9290	9200	9070	8980	9245	9025	275	2740	1000	5670	10	1	27500000	2563	17.16	0.80	12	0.52	543.00	11694.00	14100	20240604	-33.90	6970	20230828	33.72	14100	-33.90	20240604	7960	17.09	20240103	14100	-33.90	20240604	7000	33.14	20231005	3.94	N	117580	1000	275 억	0	N	N	7	N	N
119	20240903	110644	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9420	260	2	2.84	1144261120	123098	51.54	9180	9420	9180	11900	6420	9160	9295.53	0.00	37713	9420	9290	9200	9070	8980	9245	9025	275	2740	1000	5670	10	1	27500000	2591	17.35	0.81	12	0.45	543.00	11694.00	14100	20240604	-33.19	6970	20230828	35.15	14100	-33.19	20240604	7960	18.34	20240103	14100	-33.19	20240604	7000	34.57	20231005	3.94	N	117580	1000	275 억	0	N	N	7	N	N
120	20240903	100645	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9280	120	2	1.31	497954400	53906	22.57	9180	9280	9180	11900	6420	9160	9237.46	0.00	26038	9420	9290	9200	9070	8980	9245	9025	275	2740	1000	5670	10	1	27500000	2552	17.09	0.79	12	0.20	543.00	11694.00	14100	20240604	-34.18	6970	20230828	33.14	14100	-34.18	20240604	7960	16.58	20240103	14100	-34.18	20240604	7000	32.57	20231005	3.94	N	117580	1000	275 억	0	N	N	7	N	N
121	20240903	090646	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9230	70	2	0.76	134382810	14569	6.10	9180	9260	9180	11900	6420	9160	9223.89	0.00	5932	9420	9290	9200	9070	8980	9245	9025	275	2740	1000	5670	10	1	27500000	2538	17.00	0.79	12	0.05	543.00	11694.00	14100	20240604	-34.54	6970	20230828	32.42	14100	-34.54	20240604	7960	15.95	20240103	14100	-34.54	20240604	7000	31.86	20231005	3.94	N	117580	1000	275 억	0	N	N	7	N	N
122	20240902	160640	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9160	-200	5	-2.14	2172085070	236512	32.93	9320	9330	9110	12160	6560	9360	9180.12	0.00	-25843	9960	9660	9430	9130	8900	9810	9280	275	2800	1000	5800	10	1	27500000	2519	16.87	0.78	12	0.86	543.00	11694.00	14100	20240604	-35.04	6820	20230825	34.31	14100	-35.04	20240604	7960	15.08	20240103	14100	-35.04	20240604	7000	30.86	20231005	3.91	N	117580	1000	275 억	0	N	N	7	N	N
123	20240902	150650	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9190	-170	5	-1.82	1994123750	217105	30.23	9320	9330	9110	12160	6560	9360	9181.04	0.00	-29393	9960	9660	9430	9130	8900	9810	9280	275	2800	1000	5800	10	1	27500000	2527	16.92	0.79	12	0.79	543.00	11694.00	14100	20240604	-34.82	6820	20230825	34.75	14100	-34.82	20240604	7960	15.45	20240103	14100	-34.82	20240604	7000	31.29	20231005	3.91	N	117580	1000	275 억	0	N	N	2	N	N
124	20240902	140649	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9160	-200	5	-2.14	1771142400	192857	26.86	9320	9330	9110	12160	6560	9360	9179.13	0.00	-35652	9960	9660	9430	9130	8900	9810	9280	275	2800	1000	5800	10	1	27500000	2519	16.87	0.78	12	0.70	543.00	11694.00	14100	20240604	-35.04	6820	20230825	34.31	14100	-35.04	20240604	7960	15.08	20240103	14100	-35.04	20240604	7000	30.86	20231005	3.91	N	117580	1000	275 억	0	N	N	2	N	N
125	20240902	130644	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9150	-210	5	-2.24	1710390990	186216	25.93	9320	9330	9110	12160	6560	9360	9180.27	0.00	-35731	9960	9660	9430	9130	8900	9810	9280	275	2800	1000	5800	10	1	27500000	2516	16.85	0.78	12	0.68	543.00	11694.00	14100	20240604	-35.11	6820	20230825	34.16	14100	-35.11	20240604	7960	14.95	20240103	14100	-35.11	20240604	7000	30.71	20231005	3.91	N	117580	1000	275 억	0	N	N	2	N	N
126	20240902	120648	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9140	-220	5	-2.35	1623781210	176742	24.61	9320	9330	9110	12160	6560	9360	9182.39	0.00	-35336	9960	9660	9430	9130	8900	9810	9280	275	2800	1000	5800	10	1	27500000	2514	16.83	0.78	12	0.64	543.00	11694.00	14100	20240604	-35.18	6820	20230825	34.02	14100	-35.18	20240604	7960	14.82	20240103	14100	-35.18	20240604	7000	30.57	20231005	3.91	N	117580	1000	275 억	0	N	N	2	N	N
127	20240902	110642	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9150	-210	5	-2.24	1288349500	140000	19.50	9320	9330	9150	12160	6560	9360	9196.81	0.00	-41735	9960	9660	9430	9130	8900	9810	9280	275	2800	1000	5800	10	1	27500000	2516	16.85	0.78	12	0.51	543.00	11694.00	14100	20240604	-35.11	6820	20230825	34.16	14100	-35.11	20240604	7960	14.95	20240103	14100	-35.11	20240604	7000	30.71	20231005	3.91	N	117580	1000	275 억	0	N	N	2	N	N
128	20240902	100642	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9200	-160	5	-1.71	864025310	93719	13.05	9320	9330	9160	12160	6560	9360	9211.59	0.00	-17240	9960	9660	9430	9130	8900	9810	9280	275	2800	1000	5800	10	1	27500000	2530	16.94	0.79	12	0.34	543.00	11694.00	14100	20240604	-34.75	6820	20230825	34.90	14100	-34.75	20240604	7960	15.58	20240103	14100	-34.75	20240604	7000	31.43	20231005	3.91	N	117580	1000	275 억	0	N	N	2	N	N
129	20240902	090636	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9250	-110	5	-1.18	289561160	31239	4.35	9320	9330	9180	12160	6560	9360	9252.41	0.00	-3033	9960	9660	9430	9130	8900	9810	9280	275	2800	1000	5800	10	1	27500000	2544	17.03	0.79	12	0.11	543.00	11694.00	14100	20240604	-34.40	6820	20230825	35.63	14100	-34.40	20240604	7960	16.21	20240103	14100	-34.40	20240604	7000	32.14	20231005	3.91	N	117580	1000	275 억	0	N	N	2	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History