KissMeData/117580/price/prices-20240501.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

63 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	20240531	160832	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	8460	30	2	0.36	1103855920	131178	55.95	8380	8480	8360	10950	5910	8430	8414.62	0.00	28769	8950	8690	8550	8290	8150	8620	8220	275	2520	1000	5220	10	1	27500000	2327	15.58	0.72	12	0.48	543.00	11694.00	13700	20231017	-38.25	6520	20230726	29.75	13330	-36.53	20240116	7960	6.28	20240103	13700	-38.25	20231017	6520	29.75	20230726	3.60	N	117580	1000	275 억	0	N	N	177	N	N
3	20240531	150830	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	8440	10	2	0.12	1033712560	122874	52.41	8380	8480	8360	10950	5910	8430	8412.72	0.00	27237	8950	8690	8550	8290	8150	8620	8220	275	2520	1000	5220	10	1	27500000	2321	15.54	0.72	12	0.45	543.00	11694.00	13700	20231017	-38.39	6520	20230726	29.45	13330	-36.68	20240116	7960	6.03	20240103	13700	-38.39	20231017	6520	29.45	20230726	3.60	N	117580	1000	275 억	0	N	N	0	N	N
4	20240531	140830	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	8420	-10	5	-0.12	900773540	107112	45.68	8380	8480	8360	10950	5910	8430	8409.56	0.00	25625	8950	8690	8550	8290	8150	8620	8220	275	2520	1000	5220	10	1	27500000	2316	15.51	0.72	12	0.39	543.00	11694.00	13700	20231017	-38.54	6520	20230726	29.14	13330	-36.83	20240116	7960	5.78	20240103	13700	-38.54	20231017	6520	29.14	20230726	3.60	N	117580	1000	275 억	0	N	N	0	N	N
5	20240531	130834	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	8420	-10	5	-0.12	827717670	98442	41.99	8380	8480	8360	10950	5910	8430	8408.08	0.00	21742	8950	8690	8550	8290	8150	8620	8220	275	2520	1000	5220	10	1	27500000	2316	15.51	0.72	12	0.36	543.00	11694.00	13700	20231017	-38.54	6520	20230726	29.14	13330	-36.83	20240116	7960	5.78	20240103	13700	-38.54	20231017	6520	29.14	20230726	3.60	N	117580	1000	275 억	0	N	N	0	N	N
6	20240531	120838	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	8420	-10	5	-0.12	771780460	91801	39.15	8380	8480	8360	10950	5910	8430	8406.99	0.00	20549	8950	8690	8550	8290	8150	8620	8220	275	2520	1000	5220	10	1	27500000	2316	15.51	0.72	12	0.33	543.00	11694.00	13700	20231017	-38.54	6520	20230726	29.14	13330	-36.83	20240116	7960	5.78	20240103	13700	-38.54	20231017	6520	29.14	20230726	3.60	N	117580	1000	275 억	0	N	N	0	N	N
7	20240531	110834	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	8400	-30	5	-0.36	653880970	77772	33.17	8380	8480	8360	10950	5910	8430	8407.54	0.00	18337	8950	8690	8550	8290	8150	8620	8220	275	2520	1000	5220	10	1	27500000	2310	15.47	0.72	12	0.28	543.00	11694.00	13700	20231017	-38.69	6520	20230726	28.83	13330	-36.98	20240116	7960	5.53	20240103	13700	-38.69	20231017	6520	28.83	20230726	3.60	N	117580	1000	275 억	0	N	N	0	N	N
8	20240531	100833	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	8450	20	2	0.24	514996670	61266	26.13	8380	8480	8360	10950	5910	8430	8405.74	0.00	15920	8950	8690	8550	8290	8150	8620	8220	275	2520	1000	5220	10	1	27500000	2324	15.56	0.72	12	0.22	543.00	11694.00	13700	20231017	-38.32	6520	20230726	29.60	13330	-36.61	20240116	7960	6.16	20240103	13700	-38.32	20231017	6520	29.60	20230726	3.60	N	117580	1000	275 억	0	N	N	0	N	N
9	20240531	090832	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	8470	40	2	0.47	137700810	16406	7.00	8380	8470	8370	10950	5910	8430	8392.31	0.00	1759	8950	8690	8550	8290	8150	8620	8220	275	2520	1000	5220	10	1	27500000	2329	15.60	0.72	12	0.06	543.00	11694.00	13700	20231017	-38.18	6520	20230726	29.91	13330	-36.46	20240116	7960	6.41	20240103	13700	-38.18	20231017	6520	29.91	20230726	3.60	N	117580	1000	275 억	0	N	N	0	N	N
10	20240530	160828	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	8430	-250	5	-2.88	1973111990	230552	72.08	8720	8810	8410	11280	6080	8680	8558.90	0.00	-51459	9093	8886	8763	8556	8433	8825	8495	275	2600	1000	5380	10	1	27500000	2318	15.52	0.72	12	0.84	543.00	11694.00	13700	20231017	-38.47	6520	20230726	29.29	13330	-36.76	20240116	7960	5.90	20240103	13700	-38.47	20231017	6520	29.29	20230726	3.64	N	117580	1000	275 억	0	N	N	0	N	N
11	20240530	150830	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	8480	-200	5	-2.30	1762856060	205664	64.30	8720	8810	8470	11280	6080	8680	8571.39	0.00	-42681	9093	8886	8763	8556	8433	8825	8495	275	2600	1000	5380	10	1	27500000	2332	15.62	0.73	12	0.75	543.00	11694.00	13700	20231017	-38.10	6520	20230726	30.06	13330	-36.38	20240116	7960	6.53	20240103	13700	-38.10	20231017	6520	30.06	20230726	3.64	N	117580	1000	275 억	0	N	N	0	N	N
12	20240530	140828	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	8520	-160	5	-1.84	1536883590	179069	55.98	8720	8810	8500	11280	6080	8680	8582.49	0.00	-32277	9093	8886	8763	8556	8433	8825	8495	275	2600	1000	5380	10	1	27500000	2343	15.69	0.73	12	0.65	543.00	11694.00	13700	20231017	-37.81	6520	20230726	30.67	13330	-36.08	20240116	7960	7.04	20240103	13700	-37.81	20231017	6520	30.67	20230726	3.64	N	117580	1000	275 억	0	N	N	0	N	N
13	20240530	130830	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	8520	-160	5	-1.84	1325389870	154202	48.21	8720	8810	8500	11280	6080	8680	8595.01	0.00	-24950	9093	8886	8763	8556	8433	8825	8495	275	2600	1000	5380	10	1	27500000	2343	15.69	0.73	12	0.56	543.00	11694.00	13700	20231017	-37.81	6520	20230726	30.67	13330	-36.08	20240116	7960	7.04	20240103	13700	-37.81	20231017	6520	30.67	20230726	3.64	N	117580	1000	275 억	0	N	N	0	N	N
14	20240530	120827	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	8530	-150	5	-1.73	1083810580	125854	39.35	8720	8810	8510	11280	6080	8680	8611.51	0.00	-12695	9093	8886	8763	8556	8433	8825	8495	275	2600	1000	5380	10	1	27500000	2346	15.71	0.73	12	0.46	543.00	11694.00	13700	20231017	-37.74	6520	20230726	30.83	13330	-36.01	20240116	7960	7.16	20240103	13700	-37.74	20231017	6520	30.83	20230726	3.64	N	117580	1000	275 억	0	N	N	0	N	N
15	20240530	110829	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	8570	-110	5	-1.27	968446620	112350	35.12	8720	8810	8510	11280	6080	8680	8619.76	0.00	-8719	9093	8886	8763	8556	8433	8825	8495	275	2600	1000	5380	10	1	27500000	2357	15.78	0.73	12	0.41	543.00	11694.00	13700	20231017	-37.45	6520	20230726	31.44	13330	-35.71	20240116	7960	7.66	20240103	13700	-37.45	20231017	6520	31.44	20230726	3.64	N	117580	1000	275 억	0	N	N	0	N	N
16	20240530	100829	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	8510	-170	5	-1.96	838106730	97091	30.35	8720	8810	8510	11280	6080	8680	8632.05	0.00	-6438	9093	8886	8763	8556	8433	8825	8495	275	2600	1000	5380	10	1	27500000	2340	15.67	0.73	12	0.35	543.00	11694.00	13700	20231017	-37.88	6520	20230726	30.52	13330	-36.16	20240116	7960	6.91	20240103	13700	-37.88	20231017	6520	30.52	20230726	3.64	N	117580	1000	275 억	0	N	N	0	N	N
17	20240530	090829	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	8700	20	2	0.23	270680130	30984	9.69	8720	8810	8650	11280	6080	8680	8736.61	0.00	-2559	9093	8886	8763	8556	8433	8825	8495	275	2600	1000	5380	10	1	27500000	2393	16.02	0.74	12	0.11	543.00	11694.00	13700	20231017	-36.50	6520	20230726	33.44	13330	-34.73	20240116	7960	9.30	20240103	13700	-36.50	20231017	6520	33.44	20230726	3.64	N	117580	1000	275 억	0	N	N	0	N	N
18	20240529	160822	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	8680	50	2	0.58	2785141000	316249	194.76	8790	8970	8640	11210	6050	8630	8807.46	0.16	-58693	8856	8742	8676	8562	8496	8710	8530	275	2580	1000	5350	10	1	27500000	2387	15.99	0.74	12	1.15	543.00	11694.00	13700	20231017	-36.64	6520	20230726	33.13	13330	-34.88	20240116	7960	9.05	20240103	13700	-36.64	20231017	6520	33.13	20230726	3.65	N	117580	1000	275 억	42790	N	N	0	N	N
19	20240529	150821	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	8680	50	2	0.58	2658389660	301634	185.76	8790	8970	8640	11210	6050	8630	8813.30	0.16	-55090	8856	8742	8676	8562	8496	8710	8530	275	2580	1000	5350	10	1	27500000	2387	15.99	0.74	12	1.10	543.00	11694.00	13700	20231017	-36.64	6520	20230726	33.13	13330	-34.88	20240116	7960	9.05	20240103	13700	-36.64	20231017	6520	33.13	20230726	3.65	N	117580	1000	275 억	42790	N	N	0	N	N
20	20240529	140822	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	8690	60	2	0.70	2538759200	287853	177.28	8790	8970	8640	11210	6050	8630	8819.64	0.16	-55783	8856	8742	8676	8562	8496	8710	8530	275	2580	1000	5350	10	1	27500000	2390	16.00	0.74	12	1.05	543.00	11694.00	13700	20231017	-36.57	6520	20230726	33.28	13330	-34.81	20240116	7960	9.17	20240103	13700	-36.57	20231017	6520	33.28	20230726	3.65	N	117580	1000	275 억	42790	N	N	0	N	N
21	20240529	130825	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	8760	130	2	1.51	2410545060	273164	168.23	8790	8970	8640	11210	6050	8630	8824.53	0.16	-53573	8856	8742	8676	8562	8496	8710	8530	275	2580	1000	5350	10	1	27500000	2409	16.13	0.75	12	0.99	543.00	11694.00	13700	20231017	-36.06	6520	20230726	34.36	13330	-34.28	20240116	7960	10.05	20240103	13700	-36.06	20231017	6520	34.36	20230726	3.65	N	117580	1000	275 억	42790	N	N	0	N	N
22	20240529	120827	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	8780	150	2	1.74	2332554570	264251	162.74	8790	8970	8640	11210	6050	8630	8827.04	0.16	-51610	8856	8742	8676	8562	8496	8710	8530	275	2580	1000	5350	10	1	27500000	2415	16.17	0.75	12	0.96	543.00	11694.00	13700	20231017	-35.91	6520	20230726	34.66	13330	-34.13	20240116	7960	10.30	20240103	13700	-35.91	20231017	6520	34.66	20230726	3.65	N	117580	1000	275 억	42790	N	N	0	N	N
23	20240529	110824	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	8820	190	2	2.20	2179703510	246843	152.02	8790	8970	8640	11210	6050	8630	8830.32	0.16	-52743	8856	8742	8676	8562	8496	8710	8530	275	2580	1000	5350	10	1	27500000	2426	16.24	0.75	12	0.90	543.00	11694.00	13700	20231017	-35.62	6520	20230726	35.28	13330	-33.83	20240116	7960	10.80	20240103	13700	-35.62	20231017	6520	35.28	20230726	3.65	N	117580	1000	275 억	42790	N	N	0	N	N
24	20240529	100822	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	8880	250	2	2.90	1884796870	213514	131.49	8790	8970	8640	11210	6050	8630	8827.51	0.16	-48346	8856	8742	8676	8562	8496	8710	8530	275	2580	1000	5350	10	1	27500000	2442	16.35	0.76	12	0.78	543.00	11694.00	13700	20231017	-35.18	6520	20230726	36.20	13330	-33.38	20240116	7960	11.56	20240103	13700	-35.18	20231017	6520	36.20	20230726	3.65	N	117580	1000	275 억	42790	N	N	0	N	N
25	20240529	090819	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	8750	120	2	1.39	541980110	61686	37.99	8790	8830	8740	11210	6050	8630	8786.11	0.16	-7525	8856	8742	8676	8562	8496	8710	8530	275	2580	1000	5350	10	1	27500000	2406	16.11	0.75	12	0.22	543.00	11694.00	13700	20231017	-36.13	6520	20230726	34.20	13330	-34.36	20240116	7960	9.92	20240103	13700	-36.13	20231017	6520	34.20	20230726	3.65	N	117580	1000	275 억	42790	N	N	0	N	N
26	20240528	160816	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	8630	-70	5	-0.80	1387883700	159748	36.58	8750	8790	8610	11310	6090	8700	8687.96	0.19	-9624	9273	8986	8803	8516	8333	8895	8425	275	2610	1000	5390	10	1	27500000	2373	15.89	0.74	12	0.58	543.00	11694.00	13700	20231017	-37.01	6520	20230726	32.36	13330	-35.26	20240116	7960	8.42	20240103	13700	-37.01	20231017	6520	32.36	20230726	3.73	N	117580	1000	275 억	52432	N	N	0	N	N
27	20240528	150819	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	8620	-80	5	-0.92	1302684420	149864	34.32	8750	8790	8610	11310	6090	8700	8692.44	0.19	-7956	9273	8986	8803	8516	8333	8895	8425	275	2610	1000	5390	10	1	27500000	2371	15.87	0.74	12	0.54	543.00	11694.00	13700	20231017	-37.08	6520	20230726	32.21	13330	-35.33	20240116	7960	8.29	20240103	13700	-37.08	20231017	6520	32.21	20230726	3.73	N	117580	1000	275 억	52432	N	N	0	N	N
28	20240528	140820	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	8640	-60	5	-0.69	1163638220	133750	30.63	8750	8790	8620	11310	6090	8700	8700.10	0.19	-7229	9273	8986	8803	8516	8333	8895	8425	275	2610	1000	5390	10	1	27500000	2376	15.91	0.74	12	0.49	543.00	11694.00	13700	20231017	-36.93	6520	20230726	32.52	13330	-35.18	20240116	7960	8.54	20240103	13700	-36.93	20231017	6520	32.52	20230726	3.73	N	117580	1000	275 억	52432	N	N	0	N	N
29	20240528	130817	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	8660	-40	5	-0.46	955371930	109656	25.11	8750	8790	8640	11310	6090	8700	8712.45	0.19	3562	9273	8986	8803	8516	8333	8895	8425	275	2610	1000	5390	10	1	27500000	2382	15.95	0.74	12	0.40	543.00	11694.00	13700	20231017	-36.79	6520	20230726	32.82	13330	-35.03	20240116	7960	8.79	20240103	13700	-36.79	20231017	6520	32.82	20230726	3.73	N	117580	1000	275 억	52432	N	N	0	N	N
30	20240528	120817	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	8650	-50	5	-0.57	795973650	91241	20.89	8750	8790	8650	11310	6090	8700	8723.86	0.19	4307	9273	8986	8803	8516	8333	8895	8425	275	2610	1000	5390	10	1	27500000	2379	15.93	0.74	12	0.33	543.00	11694.00	13700	20231017	-36.86	6520	20230726	32.67	13330	-35.11	20240116	7960	8.67	20240103	13700	-36.86	20231017	6520	32.67	20230726	3.73	N	117580	1000	275 억	52432	N	N	0	N	N
31	20240528	110802	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	8720	20	2	0.23	606409550	69408	15.89	8750	8790	8650	11310	6090	8700	8736.88	0.19	1124	9273	8986	8803	8516	8333	8895	8425	275	2610	1000	5390	10	1	27500000	2398	16.06	0.75	12	0.25	543.00	11694.00	13700	20231017	-36.35	6520	20230726	33.74	13330	-34.58	20240116	7960	9.55	20240103	13700	-36.35	20231017	6520	33.74	20230726	3.73	N	117580	1000	275 억	52432	N	N	0	N	N
32	20240528	100818	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	8740	40	2	0.46	500685830	57299	13.12	8750	8790	8650	11310	6090	8700	8738.13	0.19	2624	9273	8986	8803	8516	8333	8895	8425	275	2610	1000	5390	10	1	27500000	2404	16.10	0.75	12	0.21	543.00	11694.00	13700	20231017	-36.20	6520	20230726	34.05	13330	-34.43	20240116	7960	9.80	20240103	13700	-36.20	20231017	6520	34.05	20230726	3.73	N	117580	1000	275 억	52432	N	N	0	N	N
33	20240528	090820	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	8780	80	2	0.92	90359500	10331	2.37	8750	8790	8710	11310	6090	8700	8746.44	0.19	4306	9273	8986	8803	8516	8333	8895	8425	275	2610	1000	5390	10	1	27500000	2415	16.17	0.75	12	0.04	543.00	11694.00	13700	20231017	-35.91	6520	20230726	34.66	13330	-34.13	20240116	7960	10.30	20240103	13700	-35.91	20231017	6520	34.66	20230726	3.73	N	117580	1000	275 억	52432	N	N	0	N	N
34	20240527	160807	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	8700	-340	5	-3.76	3818920260	434674	140.50	9010	9090	8620	11750	6330	9040	8785.70	0.39	-50633	9320	9180	9090	8950	8860	9135	8905	275	2710	1000	5600	10	1	27500000	2393	16.02	0.74	12	1.58	543.00	11694.00	13700	20231017	-36.50	6520	20230726	33.44	13330	-34.73	20240116	7960	9.30	20240103	13700	-36.50	20231017	6520	33.44	20230726	3.73	N	117580	1000	275 억	106155	N	N	0	N	N
35	20240527	150819	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	8680	-360	5	-3.98	3649287740	415156	134.19	9010	9090	8620	11750	6330	9040	8790.00	0.39	-53661	9320	9180	9090	8950	8860	9135	8905	275	2710	1000	5600	10	1	27500000	2387	15.99	0.74	12	1.51	543.00	11694.00	13700	20231017	-36.64	6520	20230726	33.13	13330	-34.88	20240116	7960	9.05	20240103	13700	-36.64	20231017	6520	33.13	20230726	3.73	N	117580	1000	275 억	106155	N	N	0	N	N
36	20240527	140816	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	8670	-370	5	-4.09	3294765170	374233	120.96	9010	9090	8620	11750	6330	9040	8803.88	0.39	-43404	9320	9180	9090	8950	8860	9135	8905	275	2710	1000	5600	10	1	27500000	2384	15.97	0.74	12	1.36	543.00	11694.00	13700	20231017	-36.72	6520	20230726	32.98	13330	-34.96	20240116	7960	8.92	20240103	13700	-36.72	20231017	6520	32.98	20230726	3.73	N	117580	1000	275 억	106155	N	N	0	N	N
37	20240527	130816	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	8640	-400	5	-4.42	3160755760	358757	115.96	9010	9090	8620	11750	6330	9040	8810.13	0.39	-40754	9320	9180	9090	8950	8860	9135	8905	275	2710	1000	5600	10	1	27500000	2376	15.91	0.74	12	1.30	543.00	11694.00	13700	20231017	-36.93	6520	20230726	32.52	13330	-35.18	20240116	7960	8.54	20240103	13700	-36.93	20231017	6520	32.52	20230726	3.73	N	117580	1000	275 억	106155	N	N	0	N	N
38	20240527	120817	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	8680	-360	5	-3.98	2680350750	303211	98.01	9010	9090	8650	11750	6330	9040	8839.71	0.39	-24132	9320	9180	9090	8950	8860	9135	8905	275	2710	1000	5600	10	1	27500000	2387	15.99	0.74	12	1.10	543.00	11694.00	13700	20231017	-36.64	6520	20230726	33.13	13330	-34.88	20240116	7960	9.05	20240103	13700	-36.64	20231017	6520	33.13	20230726	3.73	N	117580	1000	275 억	106155	N	N	0	N	N
39	20240527	110816	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	8760	-280	5	-3.10	2011663610	226302	73.15	9010	9090	8750	11750	6330	9040	8889.11	0.39	-15456	9320	9180	9090	8950	8860	9135	8905	275	2710	1000	5600	10	1	27500000	2409	16.13	0.75	12	0.82	543.00	11694.00	13700	20231017	-36.06	6520	20230726	34.36	13330	-34.28	20240116	7960	10.05	20240103	13700	-36.06	20231017	6520	34.36	20230726	3.73	N	117580	1000	275 억	106155	N	N	0	N	N
40	20240527	100814	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	8850	-190	5	-2.10	1258147420	140826	45.52	9010	9090	8810	11750	6330	9040	8933.86	0.39	6050	9320	9180	9090	8950	8860	9135	8905	275	2710	1000	5600	10	1	27500000	2434	16.30	0.76	12	0.51	543.00	11694.00	13700	20231017	-35.40	6520	20230726	35.74	13330	-33.61	20240116	7960	11.18	20240103	13700	-35.40	20231017	6520	35.74	20230726	3.73	N	117580	1000	275 억	106155	N	N	0	N	N
41	20240527	090815	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9020	-20	5	-0.22	370689810	41180	13.31	9010	9090	8950	11750	6330	9040	9001.45	0.39	-1224	9320	9180	9090	8950	8860	9135	8905	275	2710	1000	5600	10	1	27500000	2481	16.61	0.77	12	0.15	543.00	11694.00	13700	20231017	-34.16	6520	20230726	38.34	13330	-32.33	20240116	7960	13.32	20240103	13700	-34.16	20231017	6520	38.34	20230726	3.73	N	117580	1000	275 억	106155	N	N	0	N	N
42	20240524	160733	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9040	-200	5	-2.16	2764630810	303734	36.73	9230	9230	9000	12010	6470	9240	9101.81	0.47	-27651	9613	9426	9263	9076	8913	9520	9170	275	2770	1000	5720	10	1	27500000	2486	16.65	0.77	12	1.10	543.00	11694.00	13700	20231017	-34.01	6520	20230726	38.65	13330	-32.18	20240116	7960	13.57	20240103	13700	-34.01	20231017	6520	38.65	20230726	3.71	N	117580	1000	275 억	130331	N	N	0	N	N
43	20240524	150733	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9030	-210	5	-2.27	2617786080	287477	34.77	9230	9230	9000	12010	6470	9240	9105.68	0.47	-24084	9613	9426	9263	9076	8913	9520	9170	275	2770	1000	5720	10	1	27500000	2483	16.63	0.77	12	1.05	543.00	11694.00	13700	20231017	-34.09	6520	20230726	38.50	13330	-32.26	20240116	7960	13.44	20240103	13700	-34.09	20231017	6520	38.50	20230726	3.71	N	117580	1000	275 억	130331	N	N	0	N	N
44	20240524	140737	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9050	-190	5	-2.06	2349992160	257820	31.18	9230	9230	9000	12010	6470	9240	9114.45	0.47	-21477	9613	9426	9263	9076	8913	9520	9170	275	2770	1000	5720	10	1	27500000	2489	16.67	0.77	12	0.94	543.00	11694.00	13700	20231017	-33.94	6520	20230726	38.80	13330	-32.11	20240116	7960	13.69	20240103	13700	-33.94	20231017	6520	38.80	20230726	3.71	N	117580	1000	275 억	130331	N	N	0	N	N
45	20240524	130733	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9060	-180	5	-1.95	2165913590	237442	28.72	9230	9230	9000	12010	6470	9240	9121.45	0.47	-23921	9613	9426	9263	9076	8913	9520	9170	275	2770	1000	5720	10	1	27500000	2492	16.69	0.77	12	0.86	543.00	11694.00	13700	20231017	-33.87	6520	20230726	38.96	13330	-32.03	20240116	7960	13.82	20240103	13700	-33.87	20231017	6520	38.96	20230726	3.71	N	117580	1000	275 억	130331	N	N	0	N	N
46	20240524	120735	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9060	-180	5	-1.95	1791430970	195952	23.70	9230	9230	9040	12010	6470	9240	9141.78	0.47	-24385	9613	9426	9263	9076	8913	9520	9170	275	2770	1000	5720	10	1	27500000	2492	16.69	0.77	12	0.71	543.00	11694.00	13700	20231017	-33.87	6520	20230726	38.96	13330	-32.03	20240116	7960	13.82	20240103	13700	-33.87	20231017	6520	38.96	20230726	3.71	N	117580	1000	275 억	130331	N	N	0	N	N
47	20240524	110732	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9150	-90	5	-0.97	1297727320	141551	17.12	9230	9230	9080	12010	6470	9240	9167.49	0.47	-17625	9613	9426	9263	9076	8913	9520	9170	275	2770	1000	5720	10	1	27500000	2516	16.85	0.78	12	0.51	543.00	11694.00	13700	20231017	-33.21	6520	20230726	40.34	13330	-31.36	20240116	7960	14.95	20240103	13700	-33.21	20231017	6520	40.34	20230726	3.71	N	117580	1000	275 억	130331	N	N	0	N	N
48	20240524	100738	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9170	-70	5	-0.76	1038720070	113277	13.70	9230	9230	9080	12010	6470	9240	9169.21	0.47	-16004	9613	9426	9263	9076	8913	9520	9170	275	2770	1000	5720	10	1	27500000	2522	16.89	0.78	12	0.41	543.00	11694.00	13700	20231017	-33.07	6520	20230726	40.64	13330	-31.21	20240116	7960	15.20	20240103	13700	-33.07	20231017	6520	40.64	20230726	3.71	N	117580	1000	275 억	130331	N	N	0	N	N
49	20240524	090734	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9190	-50	5	-0.54	446173550	48627	5.88	9230	9230	9080	12010	6470	9240	9174.30	0.47	-5794	9613	9426	9263	9076	8913	9520	9170	275	2770	1000	5720	10	1	27500000	2527	16.92	0.79	12	0.18	543.00	11694.00	13700	20231017	-32.92	6520	20230726	40.95	13330	-31.06	20240116	7960	15.45	20240103	13700	-32.92	20231017	6520	40.95	20230726	3.71	N	117580	1000	275 억	130331	N	N	0	N	N
50	20240523	160731	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9240	200	2	2.21	7591105530	816156	364.48	9150	9450	9100	11750	6330	9040	9301.26	0.38	25545	9273	9156	9063	8946	8853	9215	9005	275	2710	1000	5600	10	1	27500000	2541	17.02	0.79	12	2.97	543.00	11694.00	13700	20231017	-32.55	6520	20230726	41.72	13330	-30.68	20240116	7960	16.08	20240103	13700	-32.55	20231017	6520	41.72	20230726	3.82	N	117580	1000	275 억	104142	N	N	8	N	N
51	20240523	150735	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9280	240	2	2.65	7305394970	785287	350.70	9150	9450	9100	11750	6330	9040	9302.83	0.38	28827	9273	9156	9063	8946	8853	9215	9005	275	2710	1000	5600	10	1	27500000	2552	17.09	0.79	12	2.86	543.00	11694.00	13700	20231017	-32.26	6520	20230726	42.33	13330	-30.38	20240116	7960	16.58	20240103	13700	-32.26	20231017	6520	42.33	20230726	3.82	N	117580	1000	275 억	104142	N	N	8	N	N
52	20240523	140737	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9260	220	2	2.43	6945182830	746407	333.33	9150	9450	9100	11750	6330	9040	9304.82	0.38	29636	9273	9156	9063	8946	8853	9215	9005	275	2710	1000	5600	10	1	27500000	2547	17.05	0.79	12	2.71	543.00	11694.00	13700	20231017	-32.41	6520	20230726	42.02	13330	-30.53	20240116	7960	16.33	20240103	13700	-32.41	20231017	6520	42.02	20230726	3.82	N	117580	1000	275 억	104142	N	N	8	N	N
53	20240523	130734	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9210	170	2	1.88	6467987990	694916	310.34	9150	9450	9100	11750	6330	9040	9307.58	0.38	27607	9273	9156	9063	8946	8853	9215	9005	275	2710	1000	5600	10	1	27500000	2533	16.96	0.79	12	2.53	543.00	11694.00	13700	20231017	-32.77	6520	20230726	41.26	13330	-30.91	20240116	7960	15.70	20240103	13700	-32.77	20231017	6520	41.26	20230726	3.82	N	117580	1000	275 억	104142	N	N	8	N	N
54	20240523	120731	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9230	190	2	2.10	6273276480	673783	300.90	9150	9450	9100	11750	6330	9040	9310.53	0.38	32400	9273	9156	9063	8946	8853	9215	9005	275	2710	1000	5600	10	1	27500000	2538	17.00	0.79	12	2.45	543.00	11694.00	13700	20231017	-32.63	6520	20230726	41.56	13330	-30.76	20240116	7960	15.95	20240103	13700	-32.63	20231017	6520	41.56	20230726	3.82	N	117580	1000	275 억	104142	N	N	8	N	N
55	20240523	110730	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9280	240	2	2.65	5708362780	612506	273.54	9150	9450	9100	11750	6330	9040	9319.68	0.38	21422	9273	9156	9063	8946	8853	9215	9005	275	2710	1000	5600	10	1	27500000	2552	17.09	0.79	12	2.23	543.00	11694.00	13700	20231017	-32.26	6520	20230726	42.33	13330	-30.38	20240116	7960	16.58	20240103	13700	-32.26	20231017	6520	42.33	20230726	3.82	N	117580	1000	275 억	104142	N	N	8	N	N
56	20240523	100732	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9350	310	2	3.43	4978474150	534075	238.51	9150	9450	9100	11750	6330	9040	9321.68	0.38	-7495	9273	9156	9063	8946	8853	9215	9005	275	2710	1000	5600	10	1	27500000	2571	17.22	0.80	12	1.94	543.00	11694.00	13700	20231017	-31.75	6520	20230726	43.40	13330	-29.86	20240116	7960	17.46	20240103	13700	-31.75	20231017	6520	43.40	20230726	3.82	N	117580	1000	275 억	104142	N	N	8	N	N
57	20240523	090735	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9290	250	2	2.77	727487670	79114	35.33	9150	9290	9100	11750	6330	9040	9195.44	0.38	-11390	9273	9156	9063	8946	8853	9215	9005	275	2710	1000	5600	10	1	27500000	2555	17.11	0.79	12	0.29	543.00	11694.00	13700	20231017	-32.19	6520	20230726	42.48	13330	-30.31	20240116	7960	16.71	20240103	13700	-32.19	20231017	6520	42.48	20230726	3.82	N	117580	1000	275 억	104142	N	N	8	N	N
58	20240522	160724	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9040	10	2	0.11	1979915780	217959	52.09	9030	9180	8970	11730	6330	9030	9084.15	0.35	8260	9556	9292	9156	8892	8756	9225	8825	275	2700	1000	5590	10	1	27500000	2486	16.65	0.77	12	0.79	543.00	11694.00	13700	20231017	-34.01	6520	20230726	38.65	13330	-32.18	20240116	7960	13.57	20240103	13700	-34.01	20231017	6520	38.65	20230726	3.80	N	117580	1000	275 억	94923	N	N	8	N	N
59	20240522	150731	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9070	40	2	0.44	1816117990	199865	47.76	9030	9180	8970	11730	6330	9030	9086.73	0.35	16663	9556	9292	9156	8892	8756	9225	8825	275	2700	1000	5590	10	1	27500000	2494	16.70	0.78	12	0.73	543.00	11694.00	13700	20231017	-33.80	6520	20230726	39.11	13330	-31.96	20240116	7960	13.94	20240103	13700	-33.80	20231017	6520	39.11	20230726	3.80	N	117580	1000	275 억	94923	N	N	29	N	N
60	20240522	140732	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9100	70	2	0.78	1629909440	179308	42.85	9030	9180	8970	11730	6330	9030	9090.01	0.35	15440	9556	9292	9156	8892	8756	9225	8825	275	2700	1000	5590	10	1	27500000	2503	16.76	0.78	12	0.65	543.00	11694.00	13700	20231017	-33.58	6520	20230726	39.57	13330	-31.73	20240116	7960	14.32	20240103	13700	-33.58	20231017	6520	39.57	20230726	3.80	N	117580	1000	275 억	94923	N	N	29	N	N
61	20240522	130727	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9120	90	2	1.00	1380161920	151925	36.31	9030	9180	8970	11730	6330	9030	9084.51	0.35	16803	9556	9292	9156	8892	8756	9225	8825	275	2700	1000	5590	10	1	27500000	2508	16.80	0.78	12	0.55	543.00	11694.00	13700	20231017	-33.43	6520	20230726	39.88	13330	-31.58	20240116	7960	14.57	20240103	13700	-33.43	20231017	6520	39.88	20230726	3.80	N	117580	1000	275 억	94923	N	N	29	N	N
62	20240522	120820	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9090	60	2	0.66	1167484620	128572	30.73	9030	9180	8970	11730	6330	9030	9080.41	0.35	14174	9556	9292	9156	8892	8756	9225	8825	275	2700	1000	5590	10	1	27500000	2500	16.74	0.78	12	0.47	543.00	11694.00	13700	20231017	-33.65	6520	20230726	39.42	13330	-31.81	20240116	7960	14.20	20240103	13700	-33.65	20231017	6520	39.42	20230726	3.80	N	117580	1000	275 억	94923	N	N	29	N	N
63	20240522	110732	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9080	50	2	0.55	1049786810	115596	27.62	9030	9180	8970	11730	6330	9030	9081.53	0.35	10260	9556	9292	9156	8892	8756	9225	8825	275	2700	1000	5590	10	1	27500000	2497	16.72	0.78	12	0.42	543.00	11694.00	13700	20231017	-33.72	6520	20230726	39.26	13330	-31.88	20240116	7960	14.07	20240103	13700	-33.72	20231017	6520	39.26	20230726	3.80	N	117580	1000	275 억	94923	N	N	29	N	N
64	20240522	100730	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9020	-10	5	-0.11	925075900	101819	24.33	9030	9180	8970	11730	6330	9030	9085.52	0.35	9177	9556	9292	9156	8892	8756	9225	8825	275	2700	1000	5590	10	1	27500000	2481	16.61	0.77	12	0.37	543.00	11694.00	13700	20231017	-34.16	6520	20230726	38.34	13330	-32.33	20240116	7960	13.32	20240103	13700	-34.16	20231017	6520	38.34	20230726	3.80	N	117580	1000	275 억	94923	N	N	29	N	N
65	20240522	090731	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9080	50	2	0.55	223527150	24645	5.89	9030	9150	8970	11730	6330	9030	9069.94	0.35	3339	9556	9292	9156	8892	8756	9225	8825	275	2700	1000	5590	10	1	27500000	2497	16.72	0.78	12	0.09	543.00	11694.00	13700	20231017	-33.72	6520	20230726	39.26	13330	-31.88	20240116	7960	14.07	20240103	13700	-33.72	20231017	6520	39.26	20230726	3.80	N	117580	1000	275 억	94923	N	N	29	N	N
66	20240521	160722	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9030	-250	5	-2.69	3833572120	415855	66.52	9390	9420	9020	12060	6500	9280	9218.41	0.31	8684	9586	9432	9226	9072	8866	9510	9150	275	2780	1000	5750	10	1	27500000	2483	16.63	0.77	12	1.51	543.00	11694.00	13700	20231017	-34.09	6520	20230726	38.50	13330	-32.26	20240116	7960	13.44	20240103	13700	-34.09	20231017	6520	38.50	20230726	3.81	N	117580	1000	275 억	85268	N	N	29	N	N
67	20240521	150728	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9080	-200	5	-2.16	3544839200	383947	61.41	9390	9420	9040	12060	6500	9280	9232.47	0.31	-5485	9586	9432	9226	9072	8866	9510	9150	275	2780	1000	5750	10	1	27500000	2497	16.72	0.78	12	1.40	543.00	11694.00	13700	20231017	-33.72	6520	20230726	39.26	13330	-31.88	20240116	7960	14.07	20240103	13700	-33.72	20231017	6520	39.26	20230726	3.81	N	117580	1000	275 억	85268	N	N	1	N	N
68	20240521	140726	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9120	-160	5	-1.72	3131454100	338441	54.13	9390	9420	9090	12060	6500	9280	9252.48	0.31	-4860	9586	9432	9226	9072	8866	9510	9150	275	2780	1000	5750	10	1	27500000	2508	16.80	0.78	12	1.23	543.00	11694.00	13700	20231017	-33.43	6520	20230726	39.88	13330	-31.58	20240116	7960	14.57	20240103	13700	-33.43	20231017	6520	39.88	20230726	3.81	N	117580	1000	275 억	85268	N	N	1	N	N
69	20240521	130727	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9140	-140	5	-1.51	2973439420	321112	51.36	9390	9420	9090	12060	6500	9280	9259.74	0.31	-6013	9586	9432	9226	9072	8866	9510	9150	275	2780	1000	5750	10	1	27500000	2514	16.83	0.78	12	1.17	543.00	11694.00	13700	20231017	-33.28	6520	20230726	40.18	13330	-31.43	20240116	7960	14.82	20240103	13700	-33.28	20231017	6520	40.18	20230726	3.81	N	117580	1000	275 억	85268	N	N	1	N	N
70	20240521	120727	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9130	-150	5	-1.62	2829179650	305292	48.83	9390	9420	9100	12060	6500	9280	9267.07	0.31	-5070	9586	9432	9226	9072	8866	9510	9150	275	2780	1000	5750	10	1	27500000	2511	16.81	0.78	12	1.11	543.00	11694.00	13700	20231017	-33.36	6520	20230726	40.03	13330	-31.51	20240116	7960	14.70	20240103	13700	-33.36	20231017	6520	40.03	20230726	3.81	N	117580	1000	275 억	85268	N	N	1	N	N
71	20240521	110727	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9160	-120	5	-1.29	2537154640	273321	43.72	9390	9420	9130	12060	6500	9280	9282.70	0.31	-2671	9586	9432	9226	9072	8866	9510	9150	275	2780	1000	5750	10	1	27500000	2519	16.87	0.78	12	0.99	543.00	11694.00	13700	20231017	-33.14	6520	20230726	40.49	13330	-31.28	20240116	7960	15.08	20240103	13700	-33.14	20231017	6520	40.49	20230726	3.81	N	117580	1000	275 억	85268	N	N	1	N	N
72	20240521	100726	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9260	-20	5	-0.22	2029508720	218001	34.87	9390	9420	9210	12060	6500	9280	9309.81	0.31	-10177	9586	9432	9226	9072	8866	9510	9150	275	2780	1000	5750	10	1	27500000	2547	17.05	0.79	12	0.79	543.00	11694.00	13700	20231017	-32.41	6520	20230726	42.02	13330	-30.53	20240116	7960	16.33	20240103	13700	-32.41	20231017	6520	42.02	20230726	3.81	N	117580	1000	275 억	85268	N	N	1	N	N
73	20240521	090723	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9320	40	2	0.43	1153062220	123289	19.72	9390	9420	9280	12060	6500	9280	9353.28	0.31	-34857	9586	9432	9226	9072	8866	9510	9150	275	2780	1000	5750	10	1	27500000	2563	17.16	0.80	12	0.45	543.00	11694.00	13700	20231017	-31.97	6520	20230726	42.94	13330	-30.08	20240116	7960	17.09	20240103	13700	-31.97	20231017	6520	42.94	20230726	3.81	N	117580	1000	275 억	85268	N	N	1	N	N
74	20240517	160727	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9010	-60	5	-0.66	2757536900	304018	155.16	9140	9250	8960	11790	6350	9070	9070.39	0.11	1786	9196	9132	9066	9002	8936	9165	9035	275	2720	1000	5620	10	1	27500000	2478	16.59	0.77	12	1.11	543.00	11694.00	13700	20231017	-34.23	6520	20230726	38.19	13330	-32.41	20240116	7960	13.19	20240103	13700	-34.23	20231017	6520	38.19	20230726	3.76	N	117580	1000	275 억	29935	N	N	39	N	N
75	20240517	150730	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	8980	-90	5	-0.99	2644881870	291492	148.77	9140	9250	8960	11790	6350	9070	9073.60	0.11	3639	9196	9132	9066	9002	8936	9165	9035	275	2720	1000	5620	10	1	27500000	2470	16.54	0.77	12	1.06	543.00	11694.00	13700	20231017	-34.45	6520	20230726	37.73	13330	-32.63	20240116	7960	12.81	20240103	13700	-34.45	20231017	6520	37.73	20230726	3.76	N	117580	1000	275 억	29935	N	N	39	N	N
76	20240517	140724	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9010	-60	5	-0.66	2300722640	253229	129.24	9140	9250	8970	11790	6350	9070	9085.54	0.11	11058	9196	9132	9066	9002	8936	9165	9035	275	2720	1000	5620	10	1	27500000	2478	16.59	0.77	12	0.92	543.00	11694.00	13700	20231017	-34.23	6520	20230726	38.19	13330	-32.41	20240116	7960	13.19	20240103	13700	-34.23	20231017	6520	38.19	20230726	3.76	N	117580	1000	275 억	29935	N	N	39	N	N
77	20240517	130718	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9040	-30	5	-0.33	2087198510	229524	117.14	9140	9250	8970	11790	6350	9070	9093.60	0.11	2552	9196	9132	9066	9002	8936	9165	9035	275	2720	1000	5620	10	1	27500000	2486	16.65	0.77	12	0.83	543.00	11694.00	13700	20231017	-34.01	6520	20230726	38.65	13330	-32.18	20240116	7960	13.57	20240103	13700	-34.01	20231017	6520	38.65	20230726	3.76	N	117580	1000	275 억	29935	N	N	39	N	N
78	20240517	120718	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9040	-30	5	-0.33	1918731080	210925	107.65	9140	9250	8970	11790	6350	9070	9096.75	0.11	464	9196	9132	9066	9002	8936	9165	9035	275	2720	1000	5620	10	1	27500000	2486	16.65	0.77	12	0.77	543.00	11694.00	13700	20231017	-34.01	6520	20230726	38.65	13330	-32.18	20240116	7960	13.57	20240103	13700	-34.01	20231017	6520	38.65	20230726	3.76	N	117580	1000	275 억	29935	N	N	39	N	N
79	20240517	110719	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	8980	-90	5	-0.99	1685382650	184983	94.41	9140	9250	8970	11790	6350	9070	9111.01	0.11	354	9196	9132	9066	9002	8936	9165	9035	275	2720	1000	5620	10	1	27500000	2470	16.54	0.77	12	0.67	543.00	11694.00	13700	20231017	-34.45	6520	20230726	37.73	13330	-32.63	20240116	7960	12.81	20240103	13700	-34.45	20231017	6520	37.73	20230726	3.76	N	117580	1000	275 억	29935	N	N	39	N	N
80	20240517	100715	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9020	-50	5	-0.55	1382264340	151337	77.24	9140	9250	9020	11790	6350	9070	9133.69	0.11	3589	9196	9132	9066	9002	8936	9165	9035	275	2720	1000	5620	10	1	27500000	2481	16.61	0.77	12	0.55	543.00	11694.00	13700	20231017	-34.16	6520	20230726	38.34	13330	-32.33	20240116	7960	13.32	20240103	13700	-34.16	20231017	6520	38.34	20230726	3.76	N	117580	1000	275 억	29935	N	N	39	N	N
81	20240517	090720	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9170	100	2	1.10	426743810	46584	23.77	9140	9250	9100	11790	6350	9070	9160.75	0.11	2871	9196	9132	9066	9002	8936	9165	9035	275	2720	1000	5620	10	1	27500000	2522	16.89	0.78	12	0.17	543.00	11694.00	13700	20231017	-33.07	6520	20230726	40.64	13330	-31.21	20240116	7960	15.20	20240103	13700	-33.07	20231017	6520	40.64	20230726	3.76	N	117580	1000	275 억	29935	N	N	39	N	N
82	20240516	160714	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9070	-10	5	-0.11	1719972300	190163	50.88	9020	9130	9000	11800	6360	9080	9044.70	0.09	4534	9646	9362	9196	8912	8746	9280	8830	275	2720	1000	5620	10	1	27500000	2494	16.70	0.78	12	0.69	543.00	11694.00	13700	20231017	-33.80	6520	20230726	39.11	13330	-31.96	20240116	7960	13.94	20240103	13700	-33.80	20231017	6520	39.11	20230726	3.89	N	117580	1000	275 억	25397	N	N	39	N	N
83	20240516	150712	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9050	-30	5	-0.33	1596824570	176572	47.24	9020	9130	9000	11800	6360	9080	9043.48	0.09	4823	9646	9362	9196	8912	8746	9280	8830	275	2720	1000	5620	10	1	27500000	2489	16.67	0.77	12	0.64	543.00	11694.00	13700	20231017	-33.94	6520	20230726	38.80	13330	-32.11	20240116	7960	13.69	20240103	13700	-33.94	20231017	6520	38.80	20230726	3.89	N	117580	1000	275 억	25397	N	N	13	N	N
84	20240516	140718	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9030	-50	5	-0.55	1448756840	160184	42.86	9020	9130	9000	11800	6360	9080	9044.33	0.09	1484	9646	9362	9196	8912	8746	9280	8830	275	2720	1000	5620	10	1	27500000	2483	16.63	0.77	12	0.58	543.00	11694.00	13700	20231017	-34.09	6520	20230726	38.50	13330	-32.26	20240116	7960	13.44	20240103	13700	-34.09	20231017	6520	38.50	20230726	3.89	N	117580	1000	275 억	25397	N	N	13	N	N
85	20240516	130713	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9050	-30	5	-0.33	1286114280	142164	38.04	9020	9130	9000	11800	6360	9080	9046.69	0.09	1177	9646	9362	9196	8912	8746	9280	8830	275	2720	1000	5620	10	1	27500000	2489	16.67	0.77	12	0.52	543.00	11694.00	13700	20231017	-33.94	6520	20230726	38.80	13330	-32.11	20240116	7960	13.69	20240103	13700	-33.94	20231017	6520	38.80	20230726	3.89	N	117580	1000	275 억	25397	N	N	13	N	N
86	20240516	120711	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9080	0	3	0.00	1148513280	127017	33.98	9020	9120	9000	11800	6360	9080	9042.20	0.09	1807	9646	9362	9196	8912	8746	9280	8830	275	2720	1000	5620	10	1	27500000	2497	16.72	0.78	12	0.46	543.00	11694.00	13700	20231017	-33.72	6520	20230726	39.26	13330	-31.88	20240116	7960	14.07	20240103	13700	-33.72	20231017	6520	39.26	20230726	3.89	N	117580	1000	275 억	25397	N	N	13	N	N
87	20240516	110710	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9040	-40	5	-0.44	967891900	107072	28.65	9020	9120	9000	11800	6360	9080	9039.64	0.09	-5911	9646	9362	9196	8912	8746	9280	8830	275	2720	1000	5620	10	1	27500000	2486	16.65	0.77	12	0.39	543.00	11694.00	13700	20231017	-34.01	6520	20230726	38.65	13330	-32.18	20240116	7960	13.57	20240103	13700	-34.01	20231017	6520	38.65	20230726	3.89	N	117580	1000	275 억	25397	N	N	13	N	N
88	20240516	100712	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9000	-80	5	-0.88	745846640	82451	22.06	9020	9120	9000	11800	6360	9080	9045.94	0.09	-8362	9646	9362	9196	8912	8746	9280	8830	275	2720	1000	5620	10	1	27500000	2475	16.57	0.77	12	0.30	543.00	11694.00	13700	20231017	-34.31	6520	20230726	38.04	13330	-32.48	20240116	7960	13.07	20240103	13700	-34.31	20231017	6520	38.04	20230726	3.89	N	117580	1000	275 억	25397	N	N	13	N	N
89	20240516	090713	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9070	-10	5	-0.11	199408680	22050	5.90	9020	9100	9010	11800	6360	9080	9043.48	0.09	-972	9646	9362	9196	8912	8746	9280	8830	275	2720	1000	5620	10	1	27500000	2494	16.70	0.78	12	0.08	543.00	11694.00	13700	20231017	-33.80	6520	20230726	39.11	13330	-31.96	20240116	7960	13.94	20240103	13700	-33.80	20231017	6520	39.11	20230726	3.89	N	117580	1000	275 억	25397	N	N	13	N	N
90	20240514	160720	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9080	80	2	0.89	3329283290	364291	118.61	9310	9480	9030	11700	6300	9000	9139.51	0.08	2660	9346	9172	8986	8812	8626	9080	8720	275	2700	1000	5580	10	1	27500000	2497	16.72	0.78	12	1.32	543.00	11694.00	13700	20231017	-33.72	6520	20230726	39.26	13330	-31.88	20240116	7960	14.07	20240103	13700	-33.72	20231017	6520	39.26	20230726	3.77	N	117580	1000	275 억	23070	N	N	13	N	N
91	20240514	150723	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9090	90	2	1.00	3067338690	335433	109.21	9310	9480	9030	11700	6300	9000	9144.63	0.08	-5832	9346	9172	8986	8812	8626	9080	8720	275	2700	1000	5580	10	1	27500000	2500	16.74	0.78	12	1.22	543.00	11694.00	13700	20231017	-33.65	6520	20230726	39.42	13330	-31.81	20240116	7960	14.20	20240103	13700	-33.65	20231017	6520	39.42	20230726	3.77	N	117580	1000	275 억	23070	N	N	15	N	N
92	20240514	140721	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9110	110	2	1.22	2813127700	307447	100.10	9310	9480	9030	11700	6300	9000	9150.20	0.08	-10726	9346	9172	8986	8812	8626	9080	8720	275	2700	1000	5580	10	1	27500000	2505	16.78	0.78	12	1.12	543.00	11694.00	13700	20231017	-33.50	6520	20230726	39.72	13330	-31.66	20240116	7960	14.45	20240103	13700	-33.50	20231017	6520	39.72	20230726	3.77	N	117580	1000	275 억	23070	N	N	15	N	N
93	20240514	130723	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9120	120	2	1.33	2368309330	258582	84.19	9310	9480	9030	11700	6300	9000	9159.14	0.08	-20357	9346	9172	8986	8812	8626	9080	8720	275	2700	1000	5580	10	1	27500000	2508	16.80	0.78	12	0.94	543.00	11694.00	13700	20231017	-33.43	6520	20230726	39.88	13330	-31.58	20240116	7960	14.57	20240103	13700	-33.43	20231017	6520	39.88	20230726	3.77	N	117580	1000	275 억	23070	N	N	15	N	N
94	20240514	120720	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9070	70	2	0.78	2161939180	235923	76.81	9310	9480	9030	11700	6300	9000	9164.10	0.08	-19834	9346	9172	8986	8812	8626	9080	8720	275	2700	1000	5580	10	1	27500000	2494	16.70	0.78	12	0.86	543.00	11694.00	13700	20231017	-33.80	6520	20230726	39.11	13330	-31.96	20240116	7960	13.94	20240103	13700	-33.80	20231017	6520	39.11	20230726	3.77	N	117580	1000	275 억	23070	N	N	15	N	N
95	20240514	110720	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9140	140	2	1.56	1952369430	212861	69.30	9310	9480	9030	11700	6300	9000	9172.45	0.08	-18067	9346	9172	8986	8812	8626	9080	8720	275	2700	1000	5580	10	1	27500000	2514	16.83	0.78	12	0.77	543.00	11694.00	13700	20231017	-33.28	6520	20230726	40.18	13330	-31.43	20240116	7960	14.82	20240103	13700	-33.28	20231017	6520	40.18	20230726	3.77	N	117580	1000	275 억	23070	N	N	15	N	N
96	20240514	100718	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9050	50	2	0.56	1510243760	164252	53.48	9310	9480	9030	11700	6300	9000	9195.27	0.08	-16294	9346	9172	8986	8812	8626	9080	8720	275	2700	1000	5580	10	1	27500000	2489	16.67	0.77	12	0.60	543.00	11694.00	13700	20231017	-33.94	6520	20230726	38.80	13330	-32.11	20240116	7960	13.69	20240103	13700	-33.94	20231017	6520	38.80	20230726	3.77	N	117580	1000	275 억	23070	N	N	15	N	N
97	20240514	090720	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9150	150	2	1.67	895495670	96855	31.53	9310	9480	9130	11700	6300	9000	9247.01	0.08	-18408	9346	9172	8986	8812	8626	9080	8720	275	2700	1000	5580	10	1	27500000	2516	16.85	0.78	12	0.35	543.00	11694.00	13700	20231017	-33.21	6520	20230726	40.34	13330	-31.36	20240116	7960	14.95	20240103	13700	-33.21	20231017	6520	40.34	20230726	3.77	N	117580	1000	275 억	23070	N	N	15	N	N
98	20240513	160719	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9000	-240	5	-2.60	2697336090	300976	26.88	9110	9160	8800	12010	6470	9240	8960.79	0.03	11946	9660	9450	9310	9100	8960	9380	9030	275	2770	1000	5720	10	1	27500000	2475	16.57	0.77	12	1.09	543.00	11694.00	13700	20231017	-34.31	6520	20230726	38.04	13330	-32.48	20240116	7960	13.07	20240103	13700	-34.31	20231017	6520	38.04	20230726	3.90	N	117580	1000	275 억	8222	N	N	15	N	N
99	20240513	150720	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	8890	-350	5	-3.79	2491273920	277944	24.83	9110	9160	8800	12010	6470	9240	8962.25	0.03	9411	9660	9450	9310	9100	8960	9380	9030	275	2770	1000	5720	10	1	27500000	2445	16.37	0.76	12	1.01	543.00	11694.00	13700	20231017	-35.11	6520	20230726	36.35	13330	-33.31	20240116	7960	11.68	20240103	13700	-35.11	20231017	6520	36.35	20230726	3.90	N	117580	1000	275 억	8222	N	N	17	N	N
100	20240513	140720	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	8920	-320	5	-3.46	2171315390	242057	21.62	9110	9160	8800	12010	6470	9240	8969.17	0.03	5346	9660	9450	9310	9100	8960	9380	9030	275	2770	1000	5720	10	1	27500000	2453	16.43	0.76	12	0.88	543.00	11694.00	13700	20231017	-34.89	6520	20230726	36.81	13330	-33.08	20240116	7960	12.06	20240103	13700	-34.89	20231017	6520	36.81	20230726	3.90	N	117580	1000	275 억	8222	N	N	17	N	N
101	20240513	130714	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	8970	-270	5	-2.92	2005155800	223447	19.96	9110	9160	8800	12010	6470	9240	8972.57	0.03	7266	9660	9450	9310	9100	8960	9380	9030	275	2770	1000	5720	10	1	27500000	2467	16.52	0.77	12	0.81	543.00	11694.00	13700	20231017	-34.53	6520	20230726	37.58	13330	-32.71	20240116	7960	12.69	20240103	13700	-34.53	20231017	6520	37.58	20230726	3.90	N	117580	1000	275 억	8222	N	N	17	N	N
102	20240513	120719	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9000	-240	5	-2.60	1867438260	208123	18.59	9110	9160	8800	12010	6470	9240	8971.50	0.03	8641	9660	9450	9310	9100	8960	9380	9030	275	2770	1000	5720	10	1	27500000	2475	16.57	0.77	12	0.76	543.00	11694.00	13700	20231017	-34.31	6520	20230726	38.04	13330	-32.48	20240116	7960	13.07	20240103	13700	-34.31	20231017	6520	38.04	20230726	3.90	N	117580	1000	275 억	8222	N	N	17	N	N
103	20240513	110718	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	8930	-310	5	-3.35	1653350430	184211	16.45	9110	9160	8800	12010	6470	9240	8973.90	0.03	8522	9660	9450	9310	9100	8960	9380	9030	275	2770	1000	5720	10	1	27500000	2456	16.45	0.76	12	0.67	543.00	11694.00	13700	20231017	-34.82	6520	20230726	36.96	13330	-33.01	20240116	7960	12.19	20240103	13700	-34.82	20231017	6520	36.96	20230726	3.90	N	117580	1000	275 억	8222	N	N	17	N	N
104	20240513	100717	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9010	-230	5	-2.49	1224003040	136199	12.17	9110	9160	8800	12010	6470	9240	8985.04	0.03	4307	9660	9450	9310	9100	8960	9380	9030	275	2770	1000	5720	10	1	27500000	2478	16.59	0.77	12	0.50	543.00	11694.00	13700	20231017	-34.23	6520	20230726	38.19	13330	-32.41	20240116	7960	13.19	20240103	13700	-34.23	20231017	6520	38.19	20230726	3.90	N	117580	1000	275 억	8222	N	N	17	N	N
105	20240513	090720	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	8970	-270	5	-2.92	647998420	72006	6.43	9110	9160	8800	12010	6470	9240	8995.92	0.03	-7552	9660	9450	9310	9100	8960	9380	9030	275	2770	1000	5720	10	1	27500000	2467	16.52	0.77	12	0.26	543.00	11694.00	13700	20231017	-34.53	6520	20230726	37.58	13330	-32.71	20240116	7960	12.69	20240103	13700	-34.53	20231017	6520	37.58	20230726	3.90	N	117580	1000	275 억	8222	N	N	17	N	N
106	20240510	160657	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9240	-30	5	-0.32	10376394240	1109563	78.17	9330	9520	9170	12050	6490	9270	9352.04	0.03	879	9663	9466	9183	8986	8703	9565	9085	275	2780	1000	5740	10	1	27500000	2541	17.02	0.79	12	4.03	543.00	11694.00	13700	20231017	-32.55	6520	20230726	41.72	13330	-30.68	20240116	7960	16.08	20240103	13700	-32.55	20231017	6520	41.72	20230726	3.94	N	117580	1000	275 억	7868	N	N	17	N	N
107	20240510	150703	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9300	30	2	0.32	9905658580	1058747	74.59	9330	9520	9170	12050	6490	9270	9356.17	0.03	-8427	9663	9466	9183	8986	8703	9565	9085	275	2780	1000	5740	10	1	27500000	2558	17.13	0.80	12	3.85	543.00	11694.00	13700	20231017	-32.12	6520	20230726	42.64	13330	-30.23	20240116	7960	16.83	20240103	13700	-32.12	20231017	6520	42.64	20230726	3.94	N	117580	1000	275 억	7868	N	N	52	N	N
108	20240510	140707	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9280	10	2	0.11	8782295730	938303	66.10	9330	9520	9170	12050	6490	9270	9359.94	0.03	7093	9663	9466	9183	8986	8703	9565	9085	275	2780	1000	5740	10	1	27500000	2552	17.09	0.79	12	3.41	543.00	11694.00	13700	20231017	-32.26	6520	20230726	42.33	13330	-30.38	20240116	7960	16.58	20240103	13700	-32.26	20231017	6520	42.33	20230726	3.94	N	117580	1000	275 억	7868	N	N	52	N	N
109	20240510	130700	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9280	10	2	0.11	8569946010	915429	64.49	9330	9520	9170	12050	6490	9270	9361.85	0.03	7133	9663	9466	9183	8986	8703	9565	9085	275	2780	1000	5740	10	1	27500000	2552	17.09	0.79	12	3.33	543.00	11694.00	13700	20231017	-32.26	6520	20230726	42.33	13330	-30.38	20240116	7960	16.58	20240103	13700	-32.26	20231017	6520	42.33	20230726	3.94	N	117580	1000	275 억	7868	N	N	52	N	N
110	20240510	120656	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9270	0	3	0.00	7923020380	845254	59.55	9330	9520	9220	12050	6490	9270	9373.76	0.03	-8442	9663	9466	9183	8986	8703	9565	9085	275	2780	1000	5740	10	1	27500000	2549	17.07	0.79	12	3.07	543.00	11694.00	13700	20231017	-32.34	6520	20230726	42.18	13330	-30.46	20240116	7960	16.46	20240103	13700	-32.34	20231017	6520	42.18	20230726	3.94	N	117580	1000	275 억	7868	N	N	52	N	N
111	20240510	110700	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9340	70	2	0.76	7326633340	781147	55.03	9330	9520	9220	12050	6490	9270	9379.58	0.03	-1708	9663	9466	9183	8986	8703	9565	9085	275	2780	1000	5740	10	1	27500000	2569	17.20	0.80	12	2.84	543.00	11694.00	13700	20231017	-31.82	6520	20230726	43.25	13330	-29.93	20240116	7960	17.34	20240103	13700	-31.82	20231017	6520	43.25	20230726	3.94	N	117580	1000	275 억	7868	N	N	52	N	N
112	20240510	100700	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9240	-30	5	-0.32	4927758700	526277	37.08	9330	9510	9230	12050	6490	9270	9363.76	0.03	-18799	9663	9466	9183	8986	8703	9565	9085	275	2780	1000	5740	10	1	27500000	2541	17.02	0.79	12	1.91	543.00	11694.00	13700	20231017	-32.55	6520	20230726	41.72	13330	-30.68	20240116	7960	16.08	20240103	13700	-32.55	20231017	6520	41.72	20230726	3.94	N	117580	1000	275 억	7868	N	N	52	N	N
113	20240510	090700	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9260	-10	5	-0.11	1300479990	139750	9.85	9330	9380	9230	12050	6490	9270	9306.23	0.03	-21386	9663	9466	9183	8986	8703	9565	9085	275	2780	1000	5740	10	1	27500000	2547	17.05	0.79	12	0.51	543.00	11694.00	13700	20231017	-32.41	6520	20230726	42.02	13330	-30.53	20240116	7960	16.33	20240103	13700	-32.41	20231017	6520	42.02	20230726	3.94	N	117580	1000	275 억	7868	N	N	52	N	N
114	20240509	160712	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9270	480	2	5.46	12727660100	1395496	480.12	8950	9380	8900	11420	6160	8790	9119.62	0.00	50292	9150	8970	8870	8690	8590	8920	8640	275	2630	1000	5440	10	1	27500000	2549	17.07	0.79	12	5.07	543.00	11694.00	13700	20231017	-32.34	6520	20230726	42.18	13330	-30.46	20240116	7960	16.46	20240103	13700	-32.34	20231017	6520	42.18	20230726	3.82	N	117580	1000	275 억	0	N	N	52	N	N
115	20240509	150714	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9100	310	2	3.53	8959922270	989954	340.60	8950	9200	8900	11420	6160	8790	9050.85	0.00	87206	9150	8970	8870	8690	8590	8920	8640	275	2630	1000	5440	10	1	27500000	2503	16.76	0.78	12	3.60	543.00	11694.00	13700	20231017	-33.58	6520	20230726	39.57	13330	-31.73	20240116	7960	14.32	20240103	13700	-33.58	20231017	6520	39.57	20230726	3.82	N	117580	1000	275 억	0	N	N	45	N	N
116	20240509	140641	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9020	230	2	2.62	8360691250	923693	317.80	8950	9200	8900	11420	6160	8790	9051.37	0.00	87060	9150	8970	8870	8690	8590	8920	8640	275	2630	1000	5440	10	1	27500000	2481	16.61	0.77	12	3.36	543.00	11694.00	13700	20231017	-34.16	6520	20230726	38.34	13330	-32.33	20240116	7960	13.32	20240103	13700	-34.16	20231017	6520	38.34	20230726	3.82	N	117580	1000	275 억	0	N	N	45	N	N
117	20240509	130701	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9010	220	2	2.50	8102721390	895080	307.95	8950	9200	8900	11420	6160	8790	9052.51	0.00	85746	9150	8970	8870	8690	8590	8920	8640	275	2630	1000	5440	10	1	27500000	2478	16.59	0.77	12	3.25	543.00	11694.00	13700	20231017	-34.23	6520	20230726	38.19	13330	-32.41	20240116	7960	13.19	20240103	13700	-34.23	20231017	6520	38.19	20230726	3.82	N	117580	1000	275 억	0	N	N	45	N	N
118	20240509	120701	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9040	250	2	2.84	7648124320	844623	290.59	8950	9200	8900	11420	6160	8790	9055.07	0.00	90077	9150	8970	8870	8690	8590	8920	8640	275	2630	1000	5440	10	1	27500000	2486	16.65	0.77	12	3.07	543.00	11694.00	13700	20231017	-34.01	6520	20230726	38.65	13330	-32.18	20240116	7960	13.57	20240103	13700	-34.01	20231017	6520	38.65	20230726	3.82	N	117580	1000	275 억	0	N	N	45	N	N
119	20240509	110649	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9120	330	2	3.75	7030605550	776487	267.15	8950	9200	8900	11420	6160	8790	9054.38	0.00	83271	9150	8970	8870	8690	8590	8920	8640	275	2630	1000	5440	10	1	27500000	2508	16.80	0.78	12	2.82	543.00	11694.00	13700	20231017	-33.43	6520	20230726	39.88	13330	-31.58	20240116	7960	14.57	20240103	13700	-33.43	20231017	6520	39.88	20230726	3.82	N	117580	1000	275 억	0	N	N	45	N	N
120	20240509	100653	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	8990	200	2	2.28	3216494310	358047	123.19	8950	9050	8900	11420	6160	8790	8983.44	0.00	32713	9150	8970	8870	8690	8590	8920	8640	275	2630	1000	5440	10	1	27500000	2472	16.56	0.77	12	1.30	543.00	11694.00	13700	20231017	-34.38	6520	20230726	37.88	13330	-32.56	20240116	7960	12.94	20240103	13700	-34.38	20231017	6520	37.88	20230726	3.82	N	117580	1000	275 억	0	N	N	45	N	N
121	20240509	090649	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	9000	210	2	2.39	1118843830	124549	42.85	8950	9050	8900	11420	6160	8790	8983.16	0.00	37902	9150	8970	8870	8690	8590	8920	8640	275	2630	1000	5440	10	1	27500000	2475	16.57	0.77	12	0.45	543.00	11694.00	13700	20231017	-34.31	6520	20230726	38.04	13330	-32.48	20240116	7960	13.07	20240103	13700	-34.31	20231017	6520	38.04	20230726	3.82	N	117580	1000	275 억	0	N	N	45	N	N
122	20240508	160646	00	60.00	KOSPI	전기.가스업	N	N	N	N	60	N	8790	-110	5	-1.24	2526487900	284518	47.20	9050	9050	8770	11570	6230	8900	8879.92	0.00	-27156	9200	9050	8890	8740	8580	8970	8660	275	2670	1000	5510	10	1	27500000	2417	16.19	0.75	12	1.03	543.00	11694.00	13700	20231017	-35.84	6520	20230726	34.82	13330	-34.06	20240116	7960	10.43	20240103	13700	-35.84	20231017	6520	34.82	20230726	3.77	N	117580	1000	275 억	0	N	N	45	N	N
123	20240508	150651	00	60.00	KOSPI	전기.가스업	N	N	N	N	60	N	8780	-120	5	-1.35	2416377120	271986	45.12	9050	9050	8770	11570	6230	8900	8884.19	0.00	-26459	9200	9050	8890	8740	8580	8970	8660	275	2670	1000	5510	10	1	27500000	2415	16.17	0.75	12	0.99	543.00	11694.00	13700	20231017	-35.91	6520	20230726	34.66	13330	-34.13	20240116	7960	10.30	20240103	13700	-35.91	20231017	6520	34.66	20230726	3.77	N	117580	1000	275 억	0	N	N	4	N	N
124	20240508	140644	00	60.00	KOSPI	전기.가스업	N	N	N	N	60	N	8800	-100	5	-1.12	2179657330	245059	40.65	9050	9050	8770	11570	6230	8900	8894.42	0.00	-25131	9200	9050	8890	8740	8580	8970	8660	275	2670	1000	5510	10	1	27500000	2420	16.21	0.75	12	0.89	543.00	11694.00	13700	20231017	-35.77	6520	20230726	34.97	13330	-33.98	20240116	7960	10.55	20240103	13700	-35.77	20231017	6520	34.97	20230726	3.77	N	117580	1000	275 억	0	N	N	4	N	N
125	20240508	130641	00	60.00	KOSPI	전기.가스업	N	N	N	N	60	N	8790	-110	5	-1.24	2002310090	224907	37.31	9050	9050	8790	11570	6230	8900	8902.84	0.00	-23245	9200	9050	8890	8740	8580	8970	8660	275	2670	1000	5510	10	1	27500000	2417	16.19	0.75	12	0.82	543.00	11694.00	13700	20231017	-35.84	6520	20230726	34.82	13330	-34.06	20240116	7960	10.43	20240103	13700	-35.84	20231017	6520	34.82	20230726	3.77	N	117580	1000	275 억	0	N	N	4	N	N
126	20240508	120644	00	60.00	KOSPI	전기.가스업	N	N	N	N	60	N	8810	-90	5	-1.01	1851133350	207728	34.46	9050	9050	8790	11570	6230	8900	8911.34	0.00	-22104	9200	9050	8890	8740	8580	8970	8660	275	2670	1000	5510	10	1	27500000	2423	16.22	0.75	12	0.76	543.00	11694.00	13700	20231017	-35.69	6520	20230726	35.12	13330	-33.91	20240116	7960	10.68	20240103	13700	-35.69	20231017	6520	35.12	20230726	3.77	N	117580	1000	275 억	0	N	N	4	N	N
127	20240508	110722	00	60.00	KOSPI	전기.가스업	N	N	N	N	60	N	8810	-90	5	-1.01	1736404550	194699	32.30	9050	9050	8800	11570	6230	8900	8918.41	0.00	-18608	9200	9050	8890	8740	8580	8970	8660	275	2670	1000	5510	10	1	27500000	2423	16.22	0.75	12	0.71	543.00	11694.00	13700	20231017	-35.69	6520	20230726	35.12	13330	-33.91	20240116	7960	10.68	20240103	13700	-35.69	20231017	6520	35.12	20230726	3.77	N	117580	1000	275 억	0	N	N	4	N	N
128	20240508	100651	00	60.00	KOSPI	전기.가스업	N	N	N	N	60	N	8870	-30	5	-0.34	1397028150	156233	25.92	9050	9050	8810	11570	6230	8900	8941.98	0.00	-17621	9200	9050	8890	8740	8580	8970	8660	275	2670	1000	5510	10	1	27500000	2439	16.34	0.76	12	0.57	543.00	11694.00	13700	20231017	-35.26	6520	20230726	36.04	13330	-33.46	20240116	7960	11.43	20240103	13700	-35.26	20231017	6520	36.04	20230726	3.77	N	117580	1000	275 억	0	N	N	4	N	N
129	20240508	090653	00	60.00	KOSPI	전기.가스업	N	N	N	N	60	N	8930	30	2	0.34	774333420	86142	14.29	9050	9050	8840	11570	6230	8900	8989.14	0.00	-17261	9200	9050	8890	8740	8580	8970	8660	275	2670	1000	5510	10	1	27500000	2456	16.45	0.76	12	0.31	543.00	11694.00	13700	20231017	-34.82	6520	20230726	36.96	13330	-33.01	20240116	7960	12.19	20240103	13700	-34.82	20231017	6520	36.96	20230726	3.77	N	117580	1000	275 억	0	N	N	4	N	N
130	20240503	160705	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	8720	250	2	2.95	6698256000	763138	277.10	8500	8960	8500	11010	5930	8470	8777.38	0.00	25321	8723	8596	8533	8406	8343	8565	8375	275	2540	1000	5250	10	1	27500000	2398	16.06	0.75	12	2.78	543.00	11694.00	13700	20231017	-36.35	6520	20230726	33.74	13330	-34.58	20240116	7960	9.55	20240103	13700	-36.35	20231017	6520	33.74	20230726	3.75	N	117580	1000	275 억	0	N	N	149	N	N
131	20240503	150705	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	8730	260	2	3.07	6391030750	727935	264.32	8500	8960	8500	11010	5930	8470	8779.72	0.00	21338	8723	8596	8533	8406	8343	8565	8375	275	2540	1000	5250	10	1	27500000	2401	16.08	0.75	12	2.65	543.00	11694.00	13700	20231017	-36.28	6520	20230726	33.90	13330	-34.51	20240116	7960	9.67	20240103	13700	-36.28	20231017	6520	33.90	20230726	3.75	N	117580	1000	275 억	0	N	N	33	N	N
132	20240503	140705	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	8710	240	2	2.83	5735554340	653127	237.15	8500	8960	8500	11010	5930	8470	8781.73	0.00	9632	8723	8596	8533	8406	8343	8565	8375	275	2540	1000	5250	10	1	27500000	2395	16.04	0.74	12	2.38	543.00	11694.00	13700	20231017	-36.42	6520	20230726	33.59	13330	-34.66	20240116	7960	9.42	20240103	13700	-36.42	20231017	6520	33.59	20230726	3.75	N	117580	1000	275 억	0	N	N	33	N	N
133	20240503	130706	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	8690	220	2	2.60	5497716630	625766	227.22	8500	8960	8500	11010	5930	8470	8785.63	0.00	5087	8723	8596	8533	8406	8343	8565	8375	275	2540	1000	5250	10	1	27500000	2390	16.00	0.74	12	2.28	543.00	11694.00	13700	20231017	-36.57	6520	20230726	33.28	13330	-34.81	20240116	7960	9.17	20240103	13700	-36.57	20231017	6520	33.28	20230726	3.75	N	117580	1000	275 억	0	N	N	33	N	N
134	20240503	120702	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	8660	190	2	2.24	5317032320	604938	219.66	8500	8960	8500	11010	5930	8470	8789.44	0.00	4624	8723	8596	8533	8406	8343	8565	8375	275	2540	1000	5250	10	1	27500000	2382	15.95	0.74	12	2.20	543.00	11694.00	13700	20231017	-36.79	6520	20230726	32.82	13330	-35.03	20240116	7960	8.79	20240103	13700	-36.79	20231017	6520	32.82	20230726	3.75	N	117580	1000	275 억	0	N	N	33	N	N
135	20240503	110702	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	8740	270	2	3.19	4876646890	554222	201.24	8500	8960	8500	11010	5930	8470	8799.15	0.00	6477	8723	8596	8533	8406	8343	8565	8375	275	2540	1000	5250	10	1	27500000	2404	16.10	0.75	12	2.02	543.00	11694.00	13700	20231017	-36.20	6520	20230726	34.05	13330	-34.43	20240116	7960	9.80	20240103	13700	-36.20	20231017	6520	34.05	20230726	3.75	N	117580	1000	275 억	0	N	N	33	N	N
136	20240503	100658	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	8770	300	2	3.54	4183982630	474943	172.45	8500	8960	8500	11010	5930	8470	8809.51	0.00	3017	8723	8596	8533	8406	8343	8565	8375	275	2540	1000	5250	10	1	27500000	2412	16.15	0.75	12	1.73	543.00	11694.00	13700	20231017	-35.99	6520	20230726	34.51	13330	-34.21	20240116	7960	10.18	20240103	13700	-35.99	20231017	6520	34.51	20230726	3.75	N	117580	1000	275 억	0	N	N	33	N	N
137	20240503	090658	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	8650	180	2	2.13	466020810	54034	19.62	8500	8690	8500	11010	5930	8470	8624.87	0.00	6567	8723	8596	8533	8406	8343	8565	8375	275	2540	1000	5250	10	1	27500000	2379	15.93	0.74	12	0.20	543.00	11694.00	13700	20231017	-36.86	6520	20230726	32.67	13330	-35.11	20240116	7960	8.67	20240103	13700	-36.86	20231017	6520	32.67	20230726	3.75	N	117580	1000	275 억	0	N	N	33	N	N
138	20240502	160654	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	8470	-230	5	-2.64	2328946170	272872	131.17	8660	8660	8470	11310	6090	8700	8533.96	0.09	-74751	8846	8772	8706	8632	8566	8740	8600	275	2610	1000	5390	10	1	27500000	2329	15.60	0.72	12	0.99	543.00	11694.00	13700	20231017	-38.18	6520	20230726	29.91	13330	-36.46	20240116	7960	6.41	20240103	13700	-38.18	20231017	6520	29.91	20230726	3.93	N	117580	1000	275 억	24231	N	N	33	N	N
139	20240502	150658	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	8500	-200	5	-2.30	2098047400	245642	118.08	8660	8660	8480	11310	6090	8700	8540.00	0.09	-68510	8846	8772	8706	8632	8566	8740	8600	275	2610	1000	5390	10	1	27500000	2338	15.65	0.73	12	0.89	543.00	11694.00	13700	20231017	-37.96	6520	20230726	30.37	13330	-36.23	20240116	7960	6.78	20240103	13700	-37.96	20231017	6520	30.37	20230726	3.93	N	117580	1000	275 억	24231	N	N	0	N	N
140	20240502	140654	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	8520	-180	5	-2.07	1845604980	215939	103.80	8660	8660	8500	11310	6090	8700	8545.70	0.09	-50887	8846	8772	8706	8632	8566	8740	8600	275	2610	1000	5390	10	1	27500000	2343	15.69	0.73	12	0.79	543.00	11694.00	13700	20231017	-37.81	6520	20230726	30.67	13330	-36.08	20240116	7960	7.04	20240103	13700	-37.81	20231017	6520	30.67	20230726	3.93	N	117580	1000	275 억	24231	N	N	0	N	N
141	20240502	130653	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	8510	-190	5	-2.18	1461860630	170815	82.11	8660	8660	8510	11310	6090	8700	8556.76	0.09	-43703	8846	8772	8706	8632	8566	8740	8600	275	2610	1000	5390	10	1	27500000	2340	15.67	0.73	12	0.62	543.00	11694.00	13700	20231017	-37.88	6520	20230726	30.52	13330	-36.16	20240116	7960	6.91	20240103	13700	-37.88	20231017	6520	30.52	20230726	3.93	N	117580	1000	275 억	24231	N	N	0	N	N
142	20240502	120650	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	8530	-170	5	-1.95	1294127240	151144	72.65	8660	8660	8510	11310	6090	8700	8560.68	0.09	-38165	8846	8772	8706	8632	8566	8740	8600	275	2610	1000	5390	10	1	27500000	2346	15.71	0.73	12	0.55	543.00	11694.00	13700	20231017	-37.74	6520	20230726	30.83	13330	-36.01	20240116	7960	7.16	20240103	13700	-37.74	20231017	6520	30.83	20230726	3.93	N	117580	1000	275 억	24231	N	N	0	N	N
143	20240502	110650	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	8520	-180	5	-2.07	1121334650	130899	62.92	8660	8660	8510	11310	6090	8700	8564.70	0.09	-32107	8846	8772	8706	8632	8566	8740	8600	275	2610	1000	5390	10	1	27500000	2343	15.69	0.73	12	0.48	543.00	11694.00	13700	20231017	-37.81	6520	20230726	30.67	13330	-36.08	20240116	7960	7.04	20240103	13700	-37.81	20231017	6520	30.67	20230726	3.93	N	117580	1000	275 억	24231	N	N	0	N	N
144	20240502	100648	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	8590	-110	5	-1.26	721394620	84116	40.43	8660	8660	8530	11310	6090	8700	8573.70	0.09	-17891	8846	8772	8706	8632	8566	8740	8600	275	2610	1000	5390	10	1	27500000	2362	15.82	0.73	12	0.31	543.00	11694.00	13700	20231017	-37.30	6520	20230726	31.75	13330	-35.56	20240116	7960	7.91	20240103	13700	-37.30	20231017	6520	31.75	20230726	3.93	N	117580	1000	275 억	24231	N	N	0	N	N
145	20240502	090649	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	8560	-140	5	-1.61	228116800	26504	12.74	8660	8660	8560	11310	6090	8700	8600.66	0.09	-5253	8846	8772	8706	8632	8566	8740	8600	275	2610	1000	5390	10	1	27500000	2354	15.76	0.73	12	0.10	543.00	11694.00	13700	20231017	-37.52	6520	20230726	31.29	13330	-35.78	20240116	7960	7.54	20240103	13700	-37.52	20231017	6520	31.29	20230726	3.93	N	117580	1000	275 억	24231	N	N	0	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History