KissMeData/117580/price/prices-20231001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

58 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	marketWarningCode	shortOverheated
2	20231031	160818	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	10430	-770	5	-6.88	30317024910	2829295	37.40	10660	11300	10280	14560	7840	11200	10715.81	2.47	-249018	13006	12102	10876	9972	8746	12555	10425	275	3360	1000	8280	10	1	27500000	2868	-386.30	0.91	12	10.29	-27.00	11482.00	13700	20231017	-23.87	6520	20230726	59.97	13700	-23.87	20231017	6520	59.97	20230726	13700	-23.87	20231017	6520	59.97	20230726	1.65	N	117580	1000	275 억	678404	N	N	0	N	00	N
3	20231031	150826	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	10440	-760	5	-6.79	29397873320	2741233	36.23	10660	11300	10280	14560	7840	11200	10724.18	2.47	-278665	13006	12102	10876	9972	8746	12555	10425	275	3360	1000	8280	10	1	27500000	2871	-386.67	0.91	12	9.97	-27.00	11482.00	13700	20231017	-23.80	6520	20230726	60.12	13700	-23.80	20231017	6520	60.12	20230726	13700	-23.80	20231017	6520	60.12	20230726	1.65	N	117580	1000	275 억	678404	N	N	0	N	00	N
4	20231031	140832	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	10400	-800	5	-7.14	27383989250	2548183	33.68	10660	11300	10280	14560	7840	11200	10746.33	2.47	-301639	13006	12102	10876	9972	8746	12555	10425	275	3360	1000	8280	10	1	27500000	2860	-385.19	0.91	12	9.27	-27.00	11482.00	13700	20231017	-24.09	6520	20230726	59.51	13700	-24.09	20231017	6520	59.51	20230726	13700	-24.09	20231017	6520	59.51	20230726	1.65	N	117580	1000	275 억	678404	N	N	0	N	00	N
5	20231031	130825	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	10540	-660	5	-5.89	25397965970	2358237	31.17	10660	11300	10360	14560	7840	11200	10769.74	2.47	-253239	13006	12102	10876	9972	8746	12555	10425	275	3360	1000	8280	10	1	27500000	2899	-390.37	0.92	12	8.58	-27.00	11482.00	13700	20231017	-23.07	6520	20230726	61.66	13700	-23.07	20231017	6520	61.66	20230726	13700	-23.07	20231017	6520	61.66	20230726	1.65	N	117580	1000	275 억	678404	N	N	0	N	00	N
6	20231031	120824	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	10460	-740	5	-6.61	23767174590	2201895	29.11	10660	11300	10440	14560	7840	11200	10793.81	2.47	-232530	13006	12102	10876	9972	8746	12555	10425	275	3360	1000	8280	10	1	27500000	2877	-387.41	0.91	12	8.01	-27.00	11482.00	13700	20231017	-23.65	6520	20230726	60.43	13700	-23.65	20231017	6520	60.43	20230726	13700	-23.65	20231017	6520	60.43	20230726	1.65	N	117580	1000	275 억	678404	N	N	0	N	00	N
7	20231031	110847	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	10780	-420	5	-3.75	18874559100	1746037	23.08	10660	11300	10440	14560	7840	11200	10809.75	2.47	-128008	13006	12102	10876	9972	8746	12555	10425	275	3360	1000	8280	10	1	27500000	2965	-399.26	0.94	12	6.35	-27.00	11482.00	13700	20231017	-21.31	6520	20230726	65.34	13700	-21.31	20231017	6520	65.34	20230726	13700	-21.31	20231017	6520	65.34	20230726	1.65	N	117580	1000	275 억	678404	N	N	0	N	00	N
8	20231031	100832	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	10510	-690	5	-6.16	8212658330	771730	10.20	10660	10850	10440	14560	7840	11200	10641.27	2.47	75949	13006	12102	10876	9972	8746	12555	10425	275	3360	1000	8280	10	1	27500000	2890	-389.26	0.92	12	2.81	-27.00	11482.00	13700	20231017	-23.28	6520	20230726	61.20	13700	-23.28	20231017	6520	61.20	20230726	13700	-23.28	20231017	6520	61.20	20230726	1.65	N	117580	1000	275 억	678404	N	N	0	N	00	N
9	20231031	090832	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	10670	-530	5	-4.73	4097289830	385369	5.09	10660	10850	10440	14560	7840	11200	10630.87	2.47	45709	13006	12102	10876	9972	8746	12555	10425	275	3360	1000	8280	10	1	27500000	2934	-395.19	0.93	12	1.40	-27.00	11482.00	13700	20231017	-22.12	6520	20230726	63.65	13700	-22.12	20231017	6520	63.65	20230726	13700	-22.12	20231017	6520	63.65	20230726	1.65	N	117580	1000	275 억	678404	N	N	0	N	00	N
10	20231030	160817	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	11200	1550	2	16.06	82674827830	7493246	381.08	9660	11780	9650	12540	6760	9650	11035.16	2.36	151096	10456	10052	9596	9192	8736	10255	9395	275	2890	1000	7140	10	1	27500000	3080	-414.81	0.98	12	27.25	-27.00	11482.00	13700	20231017	-18.25	6520	20230726	71.78	13700	-18.25	20231017	6520	71.78	20230726	13700	-18.25	20231017	6520	71.78	20230726	1.25	N	117580	1000	275 억	649061	N	N	0	N	00	N
11	20231030	150759	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	11300	1650	2	17.10	80542031810	7302891	371.40	9660	11780	9650	12540	6760	9650	11030.83	2.36	112030	10456	10052	9596	9192	8736	10255	9395	275	2890	1000	7140	10	1	27500000	3108	-418.52	0.98	12	26.56	-27.00	11482.00	13700	20231017	-17.52	6520	20230726	73.31	13700	-17.52	20231017	6520	73.31	20230726	13700	-17.52	20231017	6520	73.31	20230726	1.25	N	117580	1000	275 억	649061	N	N	0	N	00	N
12	20231030	140758	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	11690	2040	2	21.14	66861031430	6110697	310.77	9660	11690	9650	12540	6760	9650	10943.93	2.36	211678	10456	10052	9596	9192	8736	10255	9395	275	2890	1000	7140	10	1	27500000	3215	-432.96	1.02	12	22.22	-27.00	11482.00	13700	20231017	-14.67	6520	20230726	79.29	13700	-14.67	20231017	6520	79.29	20230726	13700	-14.67	20231017	6520	79.29	20230726	1.25	N	117580	1000	275 억	649061	Y	N	0	N	00	N
13	20231030	130800	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	11260	1610	2	16.68	55947143230	5151966	262.01	9660	11650	9650	12540	6760	9650	10861.92	2.36	81095	10456	10052	9596	9192	8736	10255	9395	275	2890	1000	7140	10	1	27500000	3097	-417.04	0.98	12	18.73	-27.00	11482.00	13700	20231017	-17.81	6520	20230726	72.70	13700	-17.81	20231017	6520	72.70	20230726	13700	-17.81	20231017	6520	72.70	20230726	1.25	N	117580	1000	275 억	649061	N	N	0	N	00	N
14	20231030	120754	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	11580	1930	2	20.00	48105571760	4458490	226.74	9660	11650	9650	12540	6760	9650	10792.43	2.36	54297	10456	10052	9596	9192	8736	10255	9395	275	2890	1000	7140	10	1	27500000	3185	-428.89	1.01	12	16.21	-27.00	11482.00	13700	20231017	-15.47	6520	20230726	77.61	13700	-15.47	20231017	6520	77.61	20230726	13700	-15.47	20231017	6520	77.61	20230726	1.25	N	117580	1000	275 억	649061	N	N	0	N	00	N
15	20231030	110755	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	10970	1320	2	13.68	31007298470	2954969	150.28	9660	11150	9650	12540	6760	9650	10496.37	2.36	49033	10456	10052	9596	9192	8736	10255	9395	275	2890	1000	7140	10	1	27500000	3017	-406.30	0.96	12	10.75	-27.00	11482.00	13700	20231017	-19.93	6520	20230726	68.25	13700	-19.93	20231017	6520	68.25	20230726	13700	-19.93	20231017	6520	68.25	20230726	1.25	N	117580	1000	275 억	649061	N	N	0	N	00	N
16	20231030	100754	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	10390	740	2	7.67	13766787660	1361722	69.25	9660	10510	9650	12540	6760	9650	10113.52	2.36	104208	10456	10052	9596	9192	8736	10255	9395	275	2890	1000	7140	10	1	27500000	2857	-384.81	0.90	12	4.95	-27.00	11482.00	13700	20231017	-24.16	6520	20230726	59.36	13700	-24.16	20231017	6520	59.36	20230726	13700	-24.16	20231017	6520	59.36	20230726	1.25	N	117580	1000	275 억	649061	N	N	0	N	00	N
17	20231030	090751	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	9840	190	2	1.97	1985558210	203311	10.34	9660	9900	9650	12540	6760	9650	9772.64	2.36	29238	10456	10052	9596	9192	8736	10255	9395	275	2890	1000	7140	10	1	27500000	2706	-364.44	0.86	12	0.74	-27.00	11482.00	13700	20231017	-28.18	6520	20230726	50.92	13700	-28.18	20231017	6520	50.92	20230726	13700	-28.18	20231017	6520	50.92	20230726	1.25	N	117580	1000	275 억	649061	N	N	0	N	00	N
18	20231027	160721	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	9650	170	2	1.79	18270904800	1900739	82.15	9350	10000	9140	12320	6640	9480	9612.64	1.99	99236	11133	10306	9743	8916	8353	10025	8635	275	2840	1000	7010	10	1	27500000	2654	-357.41	0.84	12	6.91	-27.00	11482.00	13700	20231017	-29.56	6520	20230726	48.01	13700	-29.56	20231017	6520	48.01	20230726	13700	-29.56	20231017	6520	48.01	20230726	1.20	N	117580	1000	275 억	548342	N	N	0	N	00	N
19	20231027	150753	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	9700	220	2	2.32	17443188480	1815163	78.45	9350	10000	9140	12320	6640	9480	9609.97	1.99	78803	11133	10306	9743	8916	8353	10025	8635	275	2840	1000	7010	10	1	27500000	2668	-359.26	0.84	12	6.60	-27.00	11482.00	13700	20231017	-29.20	6520	20230726	48.77	13700	-29.20	20231017	6520	48.77	20230726	13700	-29.20	20231017	6520	48.77	20230726	1.20	N	117580	1000	275 억	548342	N	N	0	N	00	N
20	20231027	140751	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	9630	150	2	1.58	14692022100	1531205	66.18	9350	10000	9140	12320	6640	9480	9595.34	1.99	43680	11133	10306	9743	8916	8353	10025	8635	275	2840	1000	7010	10	1	27500000	2648	-356.67	0.84	12	5.57	-27.00	11482.00	13700	20231017	-29.71	6520	20230726	47.70	13700	-29.71	20231017	6520	47.70	20230726	13700	-29.71	20231017	6520	47.70	20230726	1.20	N	117580	1000	275 억	548342	N	N	0	N	00	N
21	20231027	130742	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	9680	200	2	2.11	12283845810	1280413	55.34	9350	10000	9140	12320	6640	9480	9593.98	1.99	19257	11133	10306	9743	8916	8353	10025	8635	275	2840	1000	7010	10	1	27500000	2662	-358.52	0.84	12	4.66	-27.00	11482.00	13700	20231017	-29.34	6520	20230726	48.47	13700	-29.34	20231017	6520	48.47	20230726	13700	-29.34	20231017	6520	48.47	20230726	1.20	N	117580	1000	275 억	548342	N	N	0	N	00	N
22	20231027	120755	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	9510	30	2	0.32	5621861120	598665	25.88	9350	9640	9140	12320	6640	9480	9390.12	1.99	142836	11133	10306	9743	8916	8353	10025	8635	275	2840	1000	7010	10	1	27500000	2615	-352.22	0.83	12	2.18	-27.00	11482.00	13700	20231017	-30.58	6520	20230726	45.86	13700	-30.58	20231017	6520	45.86	20230726	13700	-30.58	20231017	6520	45.86	20230726	1.20	N	117580	1000	275 억	548342	N	N	0	N	00	N
23	20231027	110800	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	9480	0	3	0.00	4599813910	491194	21.23	9350	9640	9140	12320	6640	9480	9363.70	1.99	104172	11133	10306	9743	8916	8353	10025	8635	275	2840	1000	7010	10	1	27500000	2607	-351.11	0.83	12	1.79	-27.00	11482.00	13700	20231017	-30.80	6520	20230726	45.40	13700	-30.80	20231017	6520	45.40	20230726	13700	-30.80	20231017	6520	45.40	20230726	1.20	N	117580	1000	275 억	548342	N	N	0	N	00	N
24	20231027	100751	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	9220	-260	5	-2.74	3169684230	337559	14.59	9350	9640	9160	12320	6640	9480	9389.04	1.99	26627	11133	10306	9743	8916	8353	10025	8635	275	2840	1000	7010	10	1	27500000	2536	-341.48	0.80	12	1.23	-27.00	11482.00	13700	20231017	-32.70	6520	20230726	41.41	13700	-32.70	20231017	6520	41.41	20230726	13700	-32.70	20231017	6520	41.41	20230726	1.20	N	117580	1000	275 억	548342	N	N	0	N	00	N
25	20231027	090749	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	9390	-90	5	-0.95	1100623180	117257	5.07	9350	9590	9200	12320	6640	9480	9383.43	1.99	22462	11133	10306	9743	8916	8353	10025	8635	275	2840	1000	7010	10	1	27500000	2582	-347.78	0.82	12	0.43	-27.00	11482.00	13700	20231017	-31.46	6520	20230726	44.02	13700	-31.46	20231017	6520	44.02	20230726	13700	-31.46	20231017	6520	44.02	20230726	1.20	N	117580	1000	275 억	548342	N	N	0	N	00	N
26	20231026	160740	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	9480	-580	5	-5.77	22110142770	2270426	131.00	10510	10570	9180	13070	7050	10060	9738.88	3.44	-396251	10893	10476	9903	9486	8913	10685	9695	275	3010	1000	7440	10	1	27500000	2607	-351.11	0.83	12	8.26	-27.00	11482.00	13700	20231017	-30.80	6520	20230726	45.40	13700	-30.80	20231017	6520	45.40	20230726	13700	-30.80	20231017	6520	45.40	20230726	1.29	N	117580	1000	275 억	945240	N	N	0	N	00	N
27	20231026	150740	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	9560	-500	5	-4.97	21177022420	2172287	125.34	10510	10570	9180	13070	7050	10060	9748.63	3.44	-408485	10893	10476	9903	9486	8913	10685	9695	275	3010	1000	7440	10	1	27500000	2629	-354.07	0.83	12	7.90	-27.00	11482.00	13700	20231017	-30.22	6520	20230726	46.63	13700	-30.22	20231017	6520	46.63	20230726	13700	-30.22	20231017	6520	46.63	20230726	1.29	N	117580	1000	275 억	945240	N	N	0	N	00	N
28	20231026	140742	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	9620	-440	5	-4.37	16709157700	1708704	98.59	10510	10570	9180	13070	7050	10060	9778.74	3.44	-391252	10893	10476	9903	9486	8913	10685	9695	275	3010	1000	7440	10	1	27500000	2646	-356.30	0.84	12	6.21	-27.00	11482.00	13700	20231017	-29.78	6520	20230726	47.55	13700	-29.78	20231017	6520	47.55	20230726	13700	-29.78	20231017	6520	47.55	20230726	1.29	N	117580	1000	275 억	945240	N	N	0	N	00	N
29	20231026	130740	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	9300	-760	5	-7.55	12284796170	1245173	71.85	10510	10570	9280	13070	7050	10060	9865.83	3.44	-349459	10893	10476	9903	9486	8913	10685	9695	275	3010	1000	7440	10	1	27500000	2558	-344.44	0.81	12	4.53	-27.00	11482.00	13700	20231017	-32.12	6520	20230726	42.64	13700	-32.12	20231017	6520	42.64	20230726	13700	-32.12	20231017	6520	42.64	20230726	1.29	N	117580	1000	275 억	945240	N	N	0	N	00	N
30	20231026	120737	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	9510	-550	5	-5.47	11038070420	1112642	64.20	10510	10570	9450	13070	7050	10060	9920.51	3.44	-311756	10893	10476	9903	9486	8913	10685	9695	275	3010	1000	7440	10	1	27500000	2615	-352.22	0.83	12	4.05	-27.00	11482.00	13700	20231017	-30.58	6520	20230726	45.86	13700	-30.58	20231017	6520	45.86	20230726	13700	-30.58	20231017	6520	45.86	20230726	1.29	N	117580	1000	275 억	945240	N	N	0	N	00	N
31	20231026	110746	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	9530	-530	5	-5.27	9541074540	957049	55.22	10510	10570	9450	13070	7050	10060	9969.20	3.44	-267969	10893	10476	9903	9486	8913	10685	9695	275	3010	1000	7440	10	1	27500000	2621	-352.96	0.83	12	3.48	-27.00	11482.00	13700	20231017	-30.44	6520	20230726	46.17	13700	-30.44	20231017	6520	46.17	20230726	13700	-30.44	20231017	6520	46.17	20230726	1.29	N	117580	1000	275 억	945240	N	N	0	N	00	N
32	20231026	100744	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	9460	-600	5	-5.96	8411680190	838129	48.36	10510	10570	9460	13070	7050	10060	10036.24	3.44	-259071	10893	10476	9903	9486	8913	10685	9695	275	3010	1000	7440	10	1	27500000	2602	-350.37	0.82	12	3.05	-27.00	11482.00	13700	20231017	-30.95	6520	20230726	45.09	13700	-30.95	20231017	6520	45.09	20230726	13700	-30.95	20231017	6520	45.09	20230726	1.29	N	117580	1000	275 억	945240	Y	N	0	N	00	N
33	20231026	090740	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	10080	20	2	0.20	4318174590	416560	24.04	10510	10570	10000	13070	7050	10060	10366.75	3.44	-126357	10893	10476	9903	9486	8913	10685	9695	275	3010	1000	7440	10	1	27500000	2772	-373.33	0.88	12	1.51	-27.00	11482.00	13700	20231017	-26.42	6520	20230726	54.60	13700	-26.42	20231017	6520	54.60	20230726	13700	-26.42	20231017	6520	54.60	20230726	1.29	N	117580	1000	275 억	945240	N	N	0	N	00	N
34	20231025	160744	00	50.00	KOSPI		전기.가스업	N	N	N	N	50	N	10060	170	2	1.72	16931897900	1690020	95.67	9610	10320	9330	12850	6930	9890	10018.73	2.73	188331	10783	10336	9893	9446	9003	10115	9225	275	2960	1000	7310	10	1	27500000	2767	-372.59	0.88	12	6.15	-27.00	11482.00	13700	20231017	-26.57	6520	20230726	54.29	13700	-26.57	20231017	6520	54.29	20230726	13700	-26.57	20231017	6520	54.29	20230726	1.41	N	117580	1000	275 억	751913	N	N	0	N	00	N
35	20231025	150743	00	50.00	KOSPI		전기.가스업	N	N	N	N	50	N	10010	120	2	1.21	15826756990	1580195	89.46	9610	10320	9330	12850	6930	9890	10015.71	2.73	190218	10783	10336	9893	9446	9003	10115	9225	275	2960	1000	7310	10	1	27500000	2753	-370.74	0.87	12	5.75	-27.00	11482.00	13700	20231017	-26.93	6520	20230726	53.53	13700	-26.93	20231017	6520	53.53	20230726	13700	-26.93	20231017	6520	53.53	20230726	1.41	N	117580	1000	275 억	751913	N	N	0	N	00	N
36	20231025	140738	00	50.00	KOSPI		전기.가스업	N	N	N	N	50	N	9990	100	2	1.01	14851621740	1482618	83.93	9610	10320	9330	12850	6930	9890	10017.18	2.73	171080	10783	10336	9893	9446	9003	10115	9225	275	2960	1000	7310	10	1	27500000	2747	-370.00	0.87	12	5.39	-27.00	11482.00	13700	20231017	-27.08	6520	20230726	53.22	13700	-27.08	20231017	6520	53.22	20230726	13700	-27.08	20231017	6520	53.22	20230726	1.41	N	117580	1000	275 억	751913	N	N	0	N	00	N
37	20231025	130738	00	50.00	KOSPI		전기.가스업	N	N	N	N	50	N	10080	190	2	1.92	14118371410	1409498	79.79	9610	10320	9330	12850	6930	9890	10016.61	2.73	152750	10783	10336	9893	9446	9003	10115	9225	275	2960	1000	7310	10	1	27500000	2772	-373.33	0.88	12	5.13	-27.00	11482.00	13700	20231017	-26.42	6520	20230726	54.60	13700	-26.42	20231017	6520	54.60	20230726	13700	-26.42	20231017	6520	54.60	20230726	1.41	N	117580	1000	275 억	751913	N	N	0	N	00	N
38	20231025	120739	00	50.00	KOSPI		전기.가스업	N	N	N	N	50	N	10110	220	2	2.22	12914198130	1289984	73.03	9610	10320	9330	12850	6930	9890	10011.15	2.73	149492	10783	10336	9893	9446	9003	10115	9225	275	2960	1000	7310	10	1	27500000	2780	-374.44	0.88	12	4.69	-27.00	11482.00	13700	20231017	-26.20	6520	20230726	55.06	13700	-26.20	20231017	6520	55.06	20230726	13700	-26.20	20231017	6520	55.06	20230726	1.41	N	117580	1000	275 억	751913	N	N	0	N	00	N
39	20231025	110741	00	50.00	KOSPI		전기.가스업	N	N	N	N	50	N	10060	170	2	1.72	10494968340	1052743	59.60	9610	10300	9330	12850	6930	9890	9969.18	2.73	146096	10783	10336	9893	9446	9003	10115	9225	275	2960	1000	7310	10	1	27500000	2767	-372.59	0.88	12	3.83	-27.00	11482.00	13700	20231017	-26.57	6520	20230726	54.29	13700	-26.57	20231017	6520	54.29	20230726	13700	-26.57	20231017	6520	54.29	20230726	1.41	N	117580	1000	275 억	751913	N	N	0	N	00	N
40	20231025	100743	00	50.00	KOSPI		전기.가스업	N	N	N	N	50	N	9900	10	2	0.10	6662330480	673361	38.12	9610	10200	9330	12850	6930	9890	9894.14	2.73	91658	10783	10336	9893	9446	9003	10115	9225	275	2960	1000	7310	10	1	27500000	2723	-366.67	0.86	12	2.45	-27.00	11482.00	13700	20231017	-27.74	6520	20230726	51.84	13700	-27.74	20231017	6520	51.84	20230726	13700	-27.74	20231017	6520	51.84	20230726	1.41	N	117580	1000	275 억	751913	N	N	0	N	00	N
41	20231025	090737	00	50.00	KOSPI		전기.가스업	N	N	N	N	50	N	10100	210	2	2.12	1928437370	196079	11.10	9610	10140	9510	12850	6930	9890	9834.95	2.73	65155	10783	10336	9893	9446	9003	10115	9225	275	2960	1000	7310	10	1	27500000	2778	-374.07	0.88	12	0.71	-27.00	11482.00	13700	20231017	-26.28	6520	20230726	54.91	13700	-26.28	20231017	6520	54.91	20230726	13700	-26.28	20231017	6520	54.91	20230726	1.41	N	117580	1000	275 억	751913	N	N	0	N	00	N
42	20231024	160722	00	50.00	KOSPI		전기.가스업	N	N	N	N	50	N	9890	-530	5	-5.09	16929279730	1715267	46.49	9960	10340	9450	13540	7300	10420	9869.15	1.71	283797	12453	11436	10783	9766	9113	11110	9440	275	3120	1000	7710	10	1	27500000	2720	-366.30	0.86	12	6.24	-27.00	11482.00	13700	20231017	-27.81	6520	20230726	51.69	13700	-27.81	20231017	6520	51.69	20230726	13700	-27.81	20231017	6520	51.69	20230726	1.77	N	117580	1000	275 억	470083	N	N	0	N	00	N
43	20231024	150735	00	50.00	KOSPI		전기.가스업	N	N	N	N	50	N	10020	-400	5	-3.84	15895490890	1610927	43.66	9960	10340	9450	13540	7300	10420	9866.66	1.71	258716	12453	11436	10783	9766	9113	11110	9440	275	3120	1000	7710	10	1	27500000	2756	-371.11	0.87	12	5.86	-27.00	11482.00	13700	20231017	-26.86	6520	20230726	53.68	13700	-26.86	20231017	6520	53.68	20230726	13700	-26.86	20231017	6520	53.68	20230726	1.77	N	117580	1000	275 억	470083	N	N	0	N	00	N
44	20231024	140721	00	50.00	KOSPI		전기.가스업	N	N	N	N	50	N	9830	-590	5	-5.66	13672598850	1387350	37.60	9960	10340	9450	13540	7300	10420	9854.44	1.71	178908	12453	11436	10783	9766	9113	11110	9440	275	3120	1000	7710	10	1	27500000	2703	-364.07	0.86	12	5.04	-27.00	11482.00	13700	20231017	-28.25	6520	20230726	50.77	13700	-28.25	20231017	6520	50.77	20230726	13700	-28.25	20231017	6520	50.77	20230726	1.77	N	117580	1000	275 억	470083	N	N	0	N	00	N
45	20231024	130727	00	50.00	KOSPI		전기.가스업	N	N	N	N	50	N	9720	-700	5	-6.72	11067214970	1118070	30.30	9960	10340	9590	13540	7300	10420	9897.64	1.71	106107	12453	11436	10783	9766	9113	11110	9440	275	3120	1000	7710	10	1	27500000	2673	-360.00	0.85	12	4.07	-27.00	11482.00	13700	20231017	-29.05	6520	20230726	49.08	13700	-29.05	20231017	6520	49.08	20230726	13700	-29.05	20231017	6520	49.08	20230726	1.77	N	117580	1000	275 억	470083	N	N	0	N	00	N
46	20231024	120734	00	50.00	KOSPI		전기.가스업	N	N	N	N	50	N	9760	-660	5	-6.33	9384435170	944143	25.59	9960	10340	9650	13540	7300	10420	9938.69	1.71	77095	12453	11436	10783	9766	9113	11110	9440	275	3120	1000	7710	10	1	27500000	2684	-361.48	0.85	12	3.43	-27.00	11482.00	13700	20231017	-28.76	6520	20230726	49.69	13700	-28.76	20231017	6520	49.69	20230726	13700	-28.76	20231017	6520	49.69	20230726	1.77	N	117580	1000	275 억	470083	N	N	0	N	00	N
47	20231024	110729	00	50.00	KOSPI		전기.가스업	N	N	N	N	50	N	9730	-690	5	-6.62	8505761710	854168	23.15	9960	10340	9650	13540	7300	10420	9956.95	1.71	74806	12453	11436	10783	9766	9113	11110	9440	275	3120	1000	7710	10	1	27500000	2676	-360.37	0.85	12	3.11	-27.00	11482.00	13700	20231017	-28.98	6520	20230726	49.23	13700	-28.98	20231017	6520	49.23	20230726	13700	-28.98	20231017	6520	49.23	20230726	1.77	N	117580	1000	275 억	470083	N	N	0	N	00	N
48	20231024	100722	00	50.00	KOSPI		전기.가스업	N	N	N	N	50	N	9790	-630	5	-6.05	6366980430	634792	17.20	9960	10340	9770	13540	7300	10420	10028.89	1.71	43169	12453	11436	10783	9766	9113	11110	9440	275	3120	1000	7710	10	1	27500000	2692	-362.59	0.85	12	2.31	-27.00	11482.00	13700	20231017	-28.54	6520	20230726	50.15	13700	-28.54	20231017	6520	50.15	20230726	13700	-28.54	20231017	6520	50.15	20230726	1.77	N	117580	1000	275 억	470083	N	N	0	N	00	N
49	20231024	090729	00	50.00	KOSPI		전기.가스업	N	N	N	N	50	N	10080	-340	5	-3.26	1911503080	190363	5.16	9960	10250	9950	13540	7300	10420	10037.66	1.71	29024	12453	11436	10783	9766	9113	11110	9440	275	3120	1000	7710	10	1	27500000	2772	-373.33	0.88	12	0.69	-27.00	11482.00	13700	20231017	-26.42	6520	20230726	54.60	13700	-26.42	20231017	6520	54.60	20230726	13700	-26.42	20231017	6520	54.60	20230726	1.77	N	117580	1000	275 억	470083	N	N	0	N	00	N
50	20231023	160717	00	50.00	KOSPI		전기.가스업	N	N	N	N	50	N	10420	-650	5	-5.87	39478104610	3596803	56.05	11120	11800	10130	14390	7750	11070	10976.26	1.55	46812	12930	12000	11450	10520	9970	11725	10245	275	3320	1000	8190	10	1	27500000	2866	-385.93	0.91	12	13.08	-27.00	11482.00	13700	20231017	-23.94	6520	20230726	59.82	13700	-23.94	20231017	6520	59.82	20230726	13700	-23.94	20231017	6520	59.82	20230726	1.89	N	117580	1000	275 억	426899	N	N	0	N	00	N
51	20231023	150722	00	50.00	KOSPI		전기.가스업	N	N	N	N	50	N	10410	-660	5	-5.96	38572878210	3509840	54.69	11120	11800	10130	14390	7750	11070	10989.70	1.55	36309	12930	12000	11450	10520	9970	11725	10245	275	3320	1000	8190	10	1	27500000	2863	-385.56	0.91	12	12.76	-27.00	11482.00	13700	20231017	-24.01	6520	20230726	59.66	13700	-24.01	20231017	6520	59.66	20230726	13700	-24.01	20231017	6520	59.66	20230726	1.89	N	117580	1000	275 억	426899	N	N	0	N	00	N
52	20231023	140720	00	50.00	KOSPI		전기.가스업	N	N	N	N	50	N	10710	-360	5	-3.25	35939008240	3259427	50.79	11120	11800	10130	14390	7750	11070	11026.04	1.55	-28168	12930	12000	11450	10520	9970	11725	10245	275	3320	1000	8190	10	1	27500000	2945	-396.67	0.93	12	11.85	-27.00	11482.00	13700	20231017	-21.82	6520	20230726	64.26	13700	-21.82	20231017	6520	64.26	20230726	13700	-21.82	20231017	6520	64.26	20230726	1.89	N	117580	1000	275 억	426899	N	N	0	N	00	N
53	20231023	130726	00	50.00	KOSPI		전기.가스업	N	N	N	N	50	N	10800	-270	5	-2.44	34421098040	3118416	48.60	11120	11800	10130	14390	7750	11070	11037.91	1.55	-51334	12930	12000	11450	10520	9970	11725	10245	275	3320	1000	8190	10	1	27500000	2970	-400.00	0.94	12	11.34	-27.00	11482.00	13700	20231017	-21.17	6520	20230726	65.64	13700	-21.17	20231017	6520	65.64	20230726	13700	-21.17	20231017	6520	65.64	20230726	1.89	N	117580	1000	275 억	426899	N	N	0	N	00	N
54	20231023	120718	00	50.00	KOSPI		전기.가스업	N	N	N	N	50	N	11010	-60	5	-0.54	32671829830	2957362	46.09	11120	11800	10130	14390	7750	11070	11047.55	1.55	-45830	12930	12000	11450	10520	9970	11725	10245	275	3320	1000	8190	10	1	27500000	3028	-407.78	0.96	12	10.75	-27.00	11482.00	13700	20231017	-19.64	6520	20230726	68.87	13700	-19.64	20231017	6520	68.87	20230726	13700	-19.64	20231017	6520	68.87	20230726	1.89	N	117580	1000	275 억	426899	N	N	0	N	00	N
55	20231023	110716	00	50.00	KOSPI		전기.가스업	N	N	N	N	50	N	11540	470	2	4.25	26280914800	2386347	37.19	11120	11800	10130	14390	7750	11070	11012.80	1.55	-27623	12930	12000	11450	10520	9970	11725	10245	275	3320	1000	8190	10	1	27500000	3174	-427.41	1.01	12	8.68	-27.00	11482.00	13700	20231017	-15.77	6520	20230726	76.99	13700	-15.77	20231017	6520	76.99	20230726	13700	-15.77	20231017	6520	76.99	20230726	1.89	N	117580	1000	275 억	426899	N	N	0	N	00	N
56	20231023	100710	00	50.00	KOSPI		전기.가스업	N	N	N	N	50	N	10510	-560	5	-5.06	11077567720	1032965	16.10	11120	11650	10130	14390	7750	11070	10720.80	1.55	-3779	12930	12000	11450	10520	9970	11725	10245	275	3320	1000	8190	10	1	27500000	2890	-389.26	0.92	12	3.76	-27.00	11482.00	13700	20231017	-23.28	6520	20230726	61.20	13700	-23.28	20231017	6520	61.20	20230726	13700	-23.28	20231017	6520	61.20	20230726	1.89	N	117580	1000	275 억	426899	N	N	0	N	00	N
57	20231023	090726	00	50.00	KOSPI		전기.가스업	N	N	N	N	50	N	11140	70	2	0.63	3456700670	305291	4.76	11120	11650	11110	14390	7750	11070	11330.87	1.55	-68771	12930	12000	11450	10520	9970	11725	10245	275	3320	1000	8190	10	1	27500000	3064	-412.59	0.97	12	1.11	-27.00	11482.00	13700	20231017	-18.69	6520	20230726	70.86	13700	-18.69	20231017	6520	70.86	20230726	13700	-18.69	20231017	6520	70.86	20230726	1.89	N	117580	1000	275 억	426899	N	N	0	N	00	N
58	20231020	160715	00	50.00	KOSPI		전기.가스업	N	N	N	N	50	N	11070	70	2	0.64	73540548050	6266628	118.14	11300	12380	10900	14300	7700	11000	11737.12	0.66	239251	13000	12000	11500	10500	10000	11750	10250	275	3300	1000	8140	10	1	27500000	3044	-410.00	0.96	12	22.79	-27.00	11482.00	13700	20231017	-19.20	6520	20230726	69.79	13700	-19.20	20231017	6520	69.79	20230726	13700	-19.20	20231017	6520	69.79	20230726	2.21	N	117580	1000	275 억	180467	N	N	0	N	00	N
59	20231020	150715	00	50.00	KOSPI		전기.가스업	N	N	N	N	50	N	11140	140	2	1.27	71721776960	6102550	115.05	11300	12380	10900	14300	7700	11000	11754.00	0.66	212241	13000	12000	11500	10500	10000	11750	10250	275	3300	1000	8140	10	1	27500000	3064	-412.59	0.97	12	22.19	-27.00	11482.00	13700	20231017	-18.69	6520	20230726	70.86	13700	-18.69	20231017	6520	70.86	20230726	13700	-18.69	20231017	6520	70.86	20230726	2.21	N	117580	1000	275 억	180467	N	N	0	N	00	N
60	20231020	140720	00	50.00	KOSPI		전기.가스업	N	N	N	N	50	N	11260	260	2	2.36	67642670520	5738482	108.19	11300	12380	10900	14300	7700	11000	11788.95	0.66	157823	13000	12000	11500	10500	10000	11750	10250	275	3300	1000	8140	10	1	27500000	3097	-417.04	0.98	12	20.87	-27.00	11482.00	13700	20231017	-17.81	6520	20230726	72.70	13700	-17.81	20231017	6520	72.70	20230726	13700	-17.81	20231017	6520	72.70	20230726	2.21	N	117580	1000	275 억	180467	N	N	0	N	00	N
61	20231020	130700	00	50.00	KOSPI		전기.가스업	N	N	N	N	50	N	11380	380	2	3.45	62617700700	5285997	99.65	11300	12380	11020	14300	7700	11000	11847.58	0.66	36698	13000	12000	11500	10500	10000	11750	10250	275	3300	1000	8140	10	1	27500000	3130	-421.48	0.99	12	19.22	-27.00	11482.00	13700	20231017	-16.93	6520	20230726	74.54	13700	-16.93	20231017	6520	74.54	20230726	13700	-16.93	20231017	6520	74.54	20230726	2.21	N	117580	1000	275 억	180467	N	N	0	N	00	N
62	20231020	120712	00	50.00	KOSPI		전기.가스업	N	N	N	N	50	N	11240	240	2	2.18	59314708290	4996111	94.19	11300	12380	11020	14300	7700	11000	11873.95	0.66	11800	13000	12000	11500	10500	10000	11750	10250	275	3300	1000	8140	10	1	27500000	3091	-416.30	0.98	12	18.17	-27.00	11482.00	13700	20231017	-17.96	6520	20230726	72.39	13700	-17.96	20231017	6520	72.39	20230726	13700	-17.96	20231017	6520	72.39	20230726	2.21	N	117580	1000	275 억	180467	N	N	0	N	00	N
63	20231020	110719	00	50.00	KOSPI		전기.가스업	N	N	N	N	50	N	11980	980	2	8.91	51542338010	4323300	81.51	11300	12380	11300	14300	7700	11000	11924.15	0.66	4041	13000	12000	11500	10500	10000	11750	10250	275	3300	1000	8140	10	1	27500000	3295	-443.70	1.04	12	15.72	-27.00	11482.00	13700	20231017	-12.55	6520	20230726	83.74	13700	-12.55	20231017	6520	83.74	20230726	13700	-12.55	20231017	6520	83.74	20230726	2.21	N	117580	1000	275 억	180467	N	N	0	N	00	N
64	20231020	100710	00	50.00	KOSPI		전기.가스업	N	N	N	N	50	N	12050	1050	2	9.55	41195276660	3459970	65.23	11300	12380	11300	14300	7700	11000	11908.91	0.66	-6062	13000	12000	11500	10500	10000	11750	10250	275	3300	1000	8140	10	1	27500000	3314	-446.30	1.05	12	12.58	-27.00	11482.00	13700	20231017	-12.04	6520	20230726	84.82	13700	-12.04	20231017	6520	84.82	20230726	13700	-12.04	20231017	6520	84.82	20230726	2.21	N	117580	1000	275 억	180467	N	N	0	N	00	N
65	20231020	090713	00	50.00	KOSPI		전기.가스업	N	N	N	N	50	N	12050	1050	2	9.55	10710943930	909258	17.14	11300	12200	11300	14300	7700	11000	11788.65	0.66	50040	13000	12000	11500	10500	10000	11750	10250	275	3300	1000	8140	10	1	27500000	3314	-446.30	1.05	12	3.31	-27.00	11482.00	13700	20231017	-12.04	6520	20230726	84.82	13700	-12.04	20231017	6520	84.82	20230726	13700	-12.04	20231017	6520	84.82	20230726	2.21	N	117580	1000	275 억	180467	N	N	0	N	00	N
66	20231019	160707	54	100.00	KOSPI		전기.가스업	N	N	N	N		N	11000	-1060	5	-8.79	62182361800	5171450	36.48	12430	12500	11000	15670	8450	12060	12029.83	0.88	-71494	13820	12940	12020	11140	10220	13380	11580	275	3610	1000	8920	10	1	27500000	3025	-407.41	0.96	12	18.81	-27.00	11482.00	13700	20231017	-19.71	6520	20230726	68.71	13700	-19.71	20231017	6520	68.71	20230726	13700	-19.71	20231017	6520	68.71	20230726	3.64	N	117580	1000	275 억	241659	N	N	0	N	01	N
67	20231019	150704	54	100.00	KOSPI		전기.가스업	N	N	N	N		N	11760	-300	5	-2.49	56734801350	4690851	33.09	12430	12500	11560	15670	8450	12060	12094.91	0.88	-143753	13820	12940	12020	11140	10220	13380	11580	275	3610	1000	8920	10	1	27500000	3234	-435.56	1.02	12	17.06	-27.00	11482.00	13700	20231017	-14.16	6520	20230726	80.37	13700	-14.16	20231017	6520	80.37	20230726	13700	-14.16	20231017	6520	80.37	20230726	3.64	N	117580	1000	275 억	241659	N	N	0	N	01	N
68	20231019	140712	54	100.00	KOSPI		전기.가스업	N	N	N	N		N	12070	10	2	0.08	36421750420	3018787	21.30	12430	12500	11560	15670	8450	12060	12065.06	0.88	-107549	13820	12940	12020	11140	10220	13380	11580	275	3610	1000	8920	10	1	27500000	3319	-447.04	1.05	12	10.98	-27.00	11482.00	13700	20231017	-11.90	6520	20230726	85.12	13700	-11.90	20231017	6520	85.12	20230726	13700	-11.90	20231017	6520	85.12	20230726	3.64	N	117580	1000	275 억	241659	N	N	0	N	01	N
69	20231019	130704	54	100.00	KOSPI		전기.가스업	N	N	N	N		N	11830	-230	5	-1.91	33378193150	2764558	19.50	12430	12500	11560	15670	8450	12060	12073.70	0.88	-117852	13820	12940	12020	11140	10220	13380	11580	275	3610	1000	8920	10	1	27500000	3253	-438.15	1.03	12	10.05	-27.00	11482.00	13700	20231017	-13.65	6520	20230726	81.44	13700	-13.65	20231017	6520	81.44	20230726	13700	-13.65	20231017	6520	81.44	20230726	3.64	N	117580	1000	275 억	241659	N	N	0	N	01	N
70	20231019	120710	54	100.00	KOSPI		전기.가스업	N	N	N	N		N	11780	-280	5	-2.32	31203347760	2581447	18.21	12430	12500	11560	15670	8450	12060	12087.73	0.88	-103761	13820	12940	12020	11140	10220	13380	11580	275	3610	1000	8920	10	1	27500000	3240	-436.30	1.03	12	9.39	-27.00	11482.00	13700	20231017	-14.01	6520	20230726	80.67	13700	-14.01	20231017	6520	80.67	20230726	13700	-14.01	20231017	6520	80.67	20230726	3.64	N	117580	1000	275 억	241659	N	N	0	N	01	N
71	20231019	110707	54	100.00	KOSPI		전기.가스업	N	N	N	N		N	12060	0	3	0.00	27547132690	2273859	16.04	12430	12500	11560	15670	8450	12060	12115.13	0.88	-121731	13820	12940	12020	11140	10220	13380	11580	275	3610	1000	8920	10	1	27500000	3317	-446.67	1.05	12	8.27	-27.00	11482.00	13700	20231017	-11.97	6520	20230726	84.97	13700	-11.97	20231017	6520	84.97	20230726	13700	-11.97	20231017	6520	84.97	20230726	3.64	N	117580	1000	275 억	241659	N	N	0	N	01	N
72	20231019	100702	54	100.00	KOSPI		전기.가스업	N	N	N	N		N	11630	-430	5	-3.57	20037537730	1646400	11.62	12430	12500	11560	15670	8450	12060	12171.70	0.88	-133999	13820	12940	12020	11140	10220	13380	11580	275	3610	1000	8920	10	1	27500000	3198	-430.74	1.01	12	5.99	-27.00	11482.00	13700	20231017	-15.11	6520	20230726	78.37	13700	-15.11	20231017	6520	78.37	20230726	13700	-15.11	20231017	6520	78.37	20230726	3.64	N	117580	1000	275 억	241659	N	N	0	N	01	N
73	20231019	090710	54	100.00	KOSPI		전기.가스업	N	N	N	N		N	12190	130	2	1.08	7919806100	641982	4.53	12430	12500	12170	15670	8450	12060	12344.23	0.88	-129921	13820	12940	12020	11140	10220	13380	11580	275	3610	1000	8920	10	1	27500000	3352	-451.48	1.06	12	2.33	-27.00	11482.00	13700	20231017	-11.02	6520	20230726	86.96	13700	-11.02	20231017	6520	86.96	20230726	13700	-11.02	20231017	6520	86.96	20230726	3.64	N	117580	1000	275 억	241659	N	N	0	N	01	N
74	20231018	160713	54	100.00	KOSPI		전기.가스업	N	N	N	N		N	12060	250	2	2.12	171074477960	14030375	125.50	11810	12900	11100	15350	8270	11810	12194.92	0.90	4433	14476	13142	12366	11032	10256	12755	10645	275	3540	1000	8730	10	1	27500000	3317	-446.67	1.05	12	51.02	-27.00	11482.00	13700	20231017	-11.97	6520	20230726	84.97	13700	-11.97	20231017	6520	84.97	20230726	13700	-11.97	20231017	6520	84.97	20230726	3.16	N	117580	1000	275 억	247948	N	N	2	N	01	N
75	20231018	150705	54	100.00	KOSPI		전기.가스업	N	N	N	N		N	12140	330	2	2.79	165401945870	13558614	121.28	11810	12900	11100	15350	8270	11810	12200.77	0.90	-62041	14476	13142	12366	11032	10256	12755	10645	275	3540	1000	8730	10	1	27500000	3339	-449.63	1.06	12	49.30	-27.00	11482.00	13700	20231017	-11.39	6520	20230726	86.20	13700	-11.39	20231017	6520	86.20	20230726	13700	-11.39	20231017	6520	86.20	20230726	3.16	N	117580	1000	275 억	247948	N	N	2	N	01	N
76	20231018	140656	54	100.00	KOSPI		전기.가스업	N	N	N	N		N	12690	880	2	7.45	127677444820	10544323	94.32	11810	12810	11100	15350	8270	11810	12110.36	0.90	-32832	14476	13142	12366	11032	10256	12755	10645	275	3540	1000	8730	10	1	27500000	3490	-470.00	1.11	12	38.34	-27.00	11482.00	13700	20231017	-7.37	6520	20230726	94.63	13700	-7.37	20231017	6520	94.63	20230726	13700	-7.37	20231017	6520	94.63	20230726	3.16	N	117580	1000	275 억	247948	N	N	2	N	01	N
77	20231018	130653	54	100.00	KOSPI		전기.가스업	N	N	N	N		N	11980	170	2	1.44	107490734470	8909698	79.70	11810	12810	11100	15350	8270	11810	12066.20	0.90	-75049	14476	13142	12366	11032	10256	12755	10645	275	3540	1000	8730	10	1	27500000	3295	-443.70	1.04	12	32.40	-27.00	11482.00	13700	20231017	-12.55	6520	20230726	83.74	13700	-12.55	20231017	6520	83.74	20230726	13700	-12.55	20231017	6520	83.74	20230726	3.16	N	117580	1000	275 억	247948	N	N	2	N	01	N
78	20231018	120706	54	100.00	KOSPI		전기.가스업	N	N	N	N		N	12180	370	2	3.13	100044663730	8287930	74.14	11810	12810	11100	15350	8270	11810	12073.04	0.90	-57798	14476	13142	12366	11032	10256	12755	10645	275	3540	1000	8730	10	1	27500000	3350	-451.11	1.06	12	30.14	-27.00	11482.00	13700	20231017	-11.09	6520	20230726	86.81	13700	-11.09	20231017	6520	86.81	20230726	13700	-11.09	20231017	6520	86.81	20230726	3.16	N	117580	1000	275 억	247948	N	N	2	N	01	N
79	20231018	110700	54	100.00	KOSPI		전기.가스업	N	N	N	N		N	11490	-320	5	-2.71	33896623910	2925099	26.17	11810	12100	11100	15350	8270	11810	11583.52	0.90	-22681	14476	13142	12366	11032	10256	12755	10645	275	3540	1000	8730	10	1	27500000	3160	-425.56	1.00	12	10.64	-27.00	11482.00	13700	20231017	-16.13	6520	20230726	76.23	13700	-16.13	20231017	6520	76.23	20230726	13700	-16.13	20231017	6520	76.23	20230726	3.16	N	117580	1000	275 억	247948	N	N	2	N	01	N
80	20231018	100705	54	100.00	KOSPI		전기.가스업	N	N	N	N		N	11350	-460	5	-3.90	14489636290	1264490	11.31	11810	11860	11100	15350	8270	11810	11441.27	0.90	144700	14476	13142	12366	11032	10256	12755	10645	275	3540	1000	8730	10	1	27500000	3121	-420.37	0.99	12	4.60	-27.00	11482.00	13700	20231017	-17.15	6520	20230726	74.08	13700	-17.15	20231017	6520	74.08	20230726	13700	-17.15	20231017	6520	74.08	20230726	3.16	N	117580	1000	275 억	247948	N	N	2	N	01	N
81	20231018	090657	54	100.00	KOSPI		전기.가스업	N	N	N	N		N	11630	-180	5	-1.52	4718474130	403813	3.61	11810	11860	11440	15350	8270	11810	11662.78	0.90	26514	14476	13142	12366	11032	10256	12755	10645	275	3540	1000	8730	10	1	27500000	3198	-430.74	1.01	12	1.47	-27.00	11482.00	13700	20231017	-15.11	6520	20230726	78.37	13700	-15.11	20231017	6520	78.37	20230726	13700	-15.11	20231017	6520	78.37	20230726	3.16	N	117580	1000	275 억	247948	N	N	2	N	01	N
82	20231017	160700	54	100.00	KOSPI	신고가	전기.가스업	N	N	N	N		N	11810	-1110	5	-8.59	137682006020	11036471	67.67	12670	13700	11590	16790	9050	12920	12476.43	0.89	2491	14146	13532	12306	11692	10466	13840	12000	275	3870	1000	9560	10	1	27500000	3248	-437.41	1.03	12	40.13	-27.00	11482.00	13700	20231017	-13.80	6520	20230726	81.13	13700	-13.80	20231017	6520	81.13	20230726	13700	-13.80	20231017	6520	81.13	20230726	2.89	N	117580	1000	275 억	245417	N	N	2	N	01	N
83	20231017	150705	54	100.00	KOSPI	신고가	전기.가스업	N	N	N	N		N	11750	-1170	5	-9.06	134829921210	10793975	66.18	12670	13700	11590	16790	9050	12920	12490.71	0.89	-24892	14146	13532	12306	11692	10466	13840	12000	275	3870	1000	9560	10	1	27500000	3231	-435.19	1.02	12	39.25	-27.00	11482.00	13700	20231017	-14.23	6520	20230726	80.21	13700	-14.23	20231017	6520	80.21	20230726	13700	-14.23	20231017	6520	80.21	20230726	2.89	N	117580	1000	275 억	245417	N	N	3	N	01	N
84	20231017	140706	54	100.00	KOSPI	신고가	전기.가스업	N	N	N	N		N	12070	-850	5	-6.58	127671350640	10186182	62.45	12670	13700	11710	16790	9050	12920	12533.30	0.89	-17322	14146	13532	12306	11692	10466	13840	12000	275	3870	1000	9560	10	1	27500000	3319	-447.04	1.05	12	37.04	-27.00	11482.00	13700	20231017	-11.90	6520	20230726	85.12	13700	-11.90	20231017	6520	85.12	20230726	13700	-11.90	20231017	6520	85.12	20230726	2.89	N	117580	1000	275 억	245417	N	N	3	N	01	N
85	20231017	130659	54	100.00	KOSPI	신고가	전기.가스업	N	N	N	N		N	11850	-1070	5	-8.28	122511139540	9755310	59.81	12670	13700	11710	16790	9050	12920	12557.93	0.89	-14520	14146	13532	12306	11692	10466	13840	12000	275	3870	1000	9560	10	1	27500000	3259	-438.89	1.03	12	35.47	-27.00	11482.00	13700	20231017	-13.50	6520	20230726	81.75	13700	-13.50	20231017	6520	81.75	20230726	13700	-13.50	20231017	6520	81.75	20230726	2.89	N	117580	1000	275 억	245417	N	N	3	N	01	N
86	20231017	120703	54	100.00	KOSPI	신고가	전기.가스업	N	N	N	N		N	12060	-860	5	-6.66	118491025230	9419979	57.76	12670	13700	11710	16790	9050	12920	12578.23	0.89	8504	14146	13532	12306	11692	10466	13840	12000	275	3870	1000	9560	10	1	27500000	3317	-446.67	1.05	12	34.25	-27.00	11482.00	13700	20231017	-11.97	6520	20230726	84.97	13700	-11.97	20231017	6520	84.97	20230726	13700	-11.97	20231017	6520	84.97	20230726	2.89	N	117580	1000	275 억	245417	N	N	3	N	01	N
87	20231017	110656	54	100.00	KOSPI	신고가	전기.가스업	N	N	N	N		N	12250	-670	5	-5.19	108715944300	8620746	52.86	12670	13700	11710	16790	9050	12920	12610.51	0.89	105525	14146	13532	12306	11692	10466	13840	12000	275	3870	1000	9560	10	1	27500000	3369	-453.70	1.07	12	31.35	-27.00	11482.00	13700	20231017	-10.58	6520	20230726	87.88	13700	-10.58	20231017	6520	87.88	20230726	13700	-10.58	20231017	6520	87.88	20230726	2.89	N	117580	1000	275 억	245417	N	N	3	N	01	N
88	20231017	100650	54	100.00	KOSPI	신고가	전기.가스업	N	N	N	N		N	12040	-880	5	-6.81	91167151440	7166128	43.94	12670	13700	12010	16790	9050	12920	12721.60	0.89	-60697	14146	13532	12306	11692	10466	13840	12000	275	3870	1000	9560	10	1	27500000	3311	-445.93	1.05	12	26.06	-27.00	11482.00	13700	20231017	-12.12	6520	20230726	84.66	13700	-12.12	20231017	6520	84.66	20230726	13700	-12.12	20231017	6520	84.66	20230726	2.89	N	117580	1000	275 억	245417	N	N	3	N	01	N
89	20231017	090657	54	100.00	KOSPI	신고가	전기.가스업	N	N	N	N		N	12430	-490	5	-3.79	27570856510	2156881	13.22	12670	13700	12110	16790	9050	12920	12781.93	0.89	-44566	14146	13532	12306	11692	10466	13840	12000	275	3870	1000	9560	10	1	27500000	3418	-460.37	1.08	12	7.84	-27.00	11482.00	13700	20231017	-9.27	6520	20230726	90.64	13700	-9.27	20231017	6520	90.64	20230726	13700	-9.27	20231017	6520	90.64	20230726	2.89	N	117580	1000	275 억	245417	N	N	3	N	01	N
90	20231016	160658	55	50.00	KOSPI	신고가	전기.가스업	N	N	N	Y	50	N	12920	2980	1	29.98	199494763100	16262254	110.99	11110	12920	11080	12920	6960	9940	12261.97	0.47	117095	11753	10846	9773	8866	7793	11300	9320	275	2980	1000	7350	10	1	27500000	3553	-478.52	1.13	12	59.14	-27.00	11482.00	12920	20231016	0.00	6520	20230726	98.16	12920	0.00	20231016	6520	98.16	20230726	12920	0.00	20231016	6520	98.16	20230726	2.81	N	117580	1000	275 억	129812	N	N	3	N	00	N
91	20231016	150658	55	50.00	KOSPI	신고가	전기.가스업	N	N	N	Y	50	N	12060	2120	2	21.33	179115242290	14655045	100.02	11110	12920	11080	12920	6960	9940	12222.10	0.47	134281	11753	10846	9773	8866	7793	11300	9320	275	2980	1000	7350	10	1	27500000	3317	-446.67	1.05	12	53.29	-27.00	11482.00	12920	20231016	-6.66	6520	20230726	84.97	12920	-6.66	20231016	6520	84.97	20230726	12920	-6.66	20231016	6520	84.97	20230726	2.81	N	117580	1000	275 억	129812	N	N	4	N	00	N
92	20231016	140658	55	50.00	KOSPI	신고가	전기.가스업	N	N	N	Y	50	N	12920	2980	1	29.98	155000460440	12718309	86.80	11110	12920	11080	12920	6960	9940	12187.21	0.47	43516	11753	10846	9773	8866	7793	11300	9320	275	2980	1000	7350	10	1	27500000	3553	-478.52	1.13	12	46.25	-27.00	11482.00	12920	20231016	0.00	6520	20230726	98.16	12920	0.00	20231016	6520	98.16	20230726	12920	0.00	20231016	6520	98.16	20230726	2.81	N	117580	1000	275 억	129812	N	N	4	N	00	N
93	20231016	130653	55	50.00	KOSPI	신고가	전기.가스업	N	N	N	Y	50	N	12920	2980	1	29.98	129863551430	10761621	73.45	11110	12920	11080	12920	6960	9940	12067.31	0.47	49658	11753	10846	9773	8866	7793	11300	9320	275	2980	1000	7350	10	1	27500000	3553	-478.52	1.13	12	39.13	-27.00	11482.00	12920	20231016	0.00	6520	20230726	98.16	12920	0.00	20231016	6520	98.16	20230726	12920	0.00	20231016	6520	98.16	20230726	2.81	N	117580	1000	275 억	129812	N	N	4	N	00	N
94	20231016	120653	55	50.00	KOSPI	신고가	전기.가스업	N	N	N	Y	50	N	12920	2980	1	29.98	120137527150	10008653	68.31	11110	12920	11080	12920	6960	9940	12003.39	0.47	51456	11753	10846	9773	8866	7793	11300	9320	275	2980	1000	7350	10	1	27500000	3553	-478.52	1.13	12	36.40	-27.00	11482.00	12920	20231016	0.00	6520	20230726	98.16	12920	0.00	20231016	6520	98.16	20230726	12920	0.00	20231016	6520	98.16	20230726	2.81	N	117580	1000	275 억	129812	N	N	4	N	00	N
95	20231016	110650	55	50.00	KOSPI		전기.가스업	N	N	N	Y	50	N	11950	2010	2	20.22	81370602540	6913113	47.18	11110	12260	11080	12920	6960	9940	11770.50	0.47	31956	11753	10846	9773	8866	7793	11300	9320	275	2980	1000	7350	10	1	27500000	3286	-442.59	1.04	12	25.14	-27.00	11482.00	12650	20221012	-5.53	6520	20230726	83.28	12260	-2.53	20231016	6520	83.28	20230726	12350	-3.24	20221130	6520	83.28	20230726	2.81	N	117580	1000	275 억	129812	N	N	4	N	00	N
96	20231016	100647	55	50.00	KOSPI		전기.가스업	N	N	N	Y	50	N	11760	1820	2	18.31	68972228220	5866812	40.04	11110	12260	11080	12920	6960	9940	11756.37	0.47	-15379	11753	10846	9773	8866	7793	11300	9320	275	2980	1000	7350	10	1	27500000	3234	-435.56	1.02	12	21.33	-27.00	11482.00	12650	20221012	-7.04	6520	20230726	80.37	12260	-4.08	20231016	6520	80.37	20230726	12350	-4.78	20221130	6520	80.37	20230726	2.81	N	117580	1000	275 억	129812	N	N	4	N	00	N
97	20231016	090649	55	50.00	KOSPI		전기.가스업	N	N	N	Y	50	N	11510	1570	2	15.79	17682756550	1555676	10.62	11110	11650	11080	12920	6960	9940	11366.70	0.47	-22118	11753	10846	9773	8866	7793	11300	9320	275	2980	1000	7350	10	1	27500000	3165	-426.30	1.00	12	5.66	-27.00	11482.00	12650	20221012	-9.01	6520	20230726	76.53	11930	-3.52	20230127	6520	76.53	20230726	12350	-6.80	20221130	6520	76.53	20230726	2.81	N	117580	1000	275 억	129812	N	N	4	N	00	N
98	20231012	160709	55	50.00	KOSPI		전기.가스업	N	N	N	Y	50	N	8550	-510	5	-5.63	9469804620	1077537	21.03	8910	9000	8500	11770	6350	9060	8788.32	0.68	123572	10426	9742	8736	8052	7046	10085	8395	275	2710	1000	6700	10	1	27500000	2351	-316.67	0.74	12	3.92	-27.00	11482.00	13250	20221007	-35.47	6520	20230726	31.13	11930	-28.33	20230127	6520	31.13	20230726	12650	-32.41	20221012	6520	31.13	20230726	2.59	N	117580	1000	275 억	186920	N	N	6	N	00	N
99	20231012	150654	55	50.00	KOSPI		전기.가스업	N	N	N	Y	50	N	8630	-430	5	-4.75	8693992950	986990	19.27	8910	9000	8590	11770	6350	9060	8807.54	0.68	103033	10426	9742	8736	8052	7046	10085	8395	275	2710	1000	6700	10	1	27500000	2373	-319.63	0.75	12	3.59	-27.00	11482.00	13250	20221007	-34.87	6520	20230726	32.36	11930	-27.66	20230127	6520	32.36	20230726	12650	-31.78	20221012	6520	32.36	20230726	2.59	N	117580	1000	275 억	186920	N	N	18	N	00	N
100	20231012	140652	55	50.00	KOSPI		전기.가스업	N	N	N	Y	50	N	8730	-330	5	-3.64	7504885730	849751	16.59	8910	9000	8670	11770	6350	9060	8830.75	0.68	84709	10426	9742	8736	8052	7046	10085	8395	275	2710	1000	6700	10	1	27500000	2401	-323.33	0.76	12	3.09	-27.00	11482.00	13250	20221007	-34.11	6520	20230726	33.90	11930	-26.82	20230127	6520	33.90	20230726	12650	-30.99	20221012	6520	33.90	20230726	2.59	N	117580	1000	275 억	186920	N	N	18	N	00	N
101	20231012	130653	55	50.00	KOSPI		전기.가스업	N	N	N	Y	50	N	8810	-250	5	-2.76	7016377950	794058	15.50	8910	9000	8670	11770	6350	9060	8834.94	0.68	79589	10426	9742	8736	8052	7046	10085	8395	275	2710	1000	6700	10	1	27500000	2423	-326.30	0.77	12	2.89	-27.00	11482.00	13250	20221007	-33.51	6520	20230726	35.12	11930	-26.15	20230127	6520	35.12	20230726	12650	-30.36	20221012	6520	35.12	20230726	2.59	N	117580	1000	275 억	186920	N	N	18	N	00	N
102	20231012	120701	55	50.00	KOSPI		전기.가스업	N	N	N	Y	50	N	8860	-200	5	-2.21	6563331670	742650	14.50	8910	9000	8670	11770	6350	9060	8836.48	0.68	72681	10426	9742	8736	8052	7046	10085	8395	275	2710	1000	6700	10	1	27500000	2437	-328.15	0.77	12	2.70	-27.00	11482.00	13250	20221007	-33.13	6520	20230726	35.89	11930	-25.73	20230127	6520	35.89	20230726	12650	-29.96	20221012	6520	35.89	20230726	2.59	N	117580	1000	275 억	186920	N	N	18	N	00	N
103	20231012	110701	55	50.00	KOSPI		전기.가스업	N	N	N	Y	50	N	8880	-180	5	-1.99	6075805250	687553	13.42	8910	9000	8670	11770	6350	9060	8835.51	0.68	58598	10426	9742	8736	8052	7046	10085	8395	275	2710	1000	6700	10	1	27500000	2442	-328.89	0.77	12	2.50	-27.00	11482.00	13250	20221007	-32.98	6520	20230726	36.20	11930	-25.57	20230127	6520	36.20	20230726	12650	-29.80	20221012	6520	36.20	20230726	2.59	N	117580	1000	275 억	186920	N	N	18	N	00	N
104	20231012	100656	55	50.00	KOSPI		전기.가스업	N	N	N	Y	50	N	8710	-350	5	-3.86	5255212990	594276	11.60	8910	9000	8670	11770	6350	9060	8841.54	0.68	38753	10426	9742	8736	8052	7046	10085	8395	275	2710	1000	6700	10	1	27500000	2395	-322.59	0.76	12	2.16	-27.00	11482.00	13250	20221007	-34.26	6520	20230726	33.59	11930	-26.99	20230127	6520	33.59	20230726	12650	-31.15	20221012	6520	33.59	20230726	2.59	N	117580	1000	275 억	186920	N	N	18	N	00	N
105	20231012	090701	55	50.00	KOSPI		전기.가스업	N	N	N	Y	50	N	8900	-160	5	-1.77	1949228260	219861	4.29	8910	8990	8670	11770	6350	9060	8862.02	0.68	-15449	10426	9742	8736	8052	7046	10085	8395	275	2710	1000	6700	10	1	27500000	2448	-329.63	0.78	12	0.80	-27.00	11482.00	13250	20221007	-32.83	6520	20230726	36.50	11930	-25.40	20230127	6520	36.50	20230726	12650	-29.64	20221012	6520	36.50	20230726	2.59	N	117580	1000	275 억	186920	N	N	18	N	00	N
106	20231011	160652	55	50.00	KOSPI		전기.가스업	N	N	N	Y	50	N	9060	-250	5	-2.69	44680693970	5017020	64.81	8390	9420	7730	12100	6520	9310	8905.55	0.41	80724	10450	9880	8850	8280	7250	10165	8565	275	2790	1000	6880	10	1	27500000	2492	-335.56	0.79	12	18.24	-27.00	11482.00	13250	20221007	-31.62	6520	20230726	38.96	11930	-24.06	20230127	6520	38.96	20230726	12650	-28.38	20221011	6520	38.96	20230726	2.59	N	117580	1000	275 억	113067	N	N	18	N	00	N
107	20231011	150656	55	50.00	KOSPI		전기.가스업	N	N	N	Y	50	N	9180	-130	5	-1.40	40174959470	4523222	58.43	8390	9420	7730	12100	6520	9310	8881.80	0.41	136190	10450	9880	8850	8280	7250	10165	8565	275	2790	1000	6880	10	1	27500000	2525	-340.00	0.80	12	16.45	-27.00	11482.00	13250	20221007	-30.72	6520	20230726	40.80	11930	-23.05	20230127	6520	40.80	20230726	12650	-27.43	20221011	6520	40.80	20230726	2.59	N	117580	1000	275 억	113067	N	N	0	N	00	N
108	20231011	140659	55	50.00	KOSPI		전기.가스업	N	N	N	Y	50	N	8660	-650	5	-6.98	28117335820	3199259	41.33	8390	9240	7730	12100	6520	9310	8788.48	0.41	76329	10450	9880	8850	8280	7250	10165	8565	275	2790	1000	6880	10	1	27500000	2382	-320.74	0.75	12	11.63	-27.00	11482.00	13250	20221007	-34.64	6520	20230726	32.82	11930	-27.41	20230127	6520	32.82	20230726	12650	-31.54	20221011	6520	32.82	20230726	2.59	N	117580	1000	275 억	113067	N	N	0	N	00	N
109	20231011	130650	55	50.00	KOSPI		전기.가스업	N	N	N	Y	50	N	8770	-540	5	-5.80	26519253770	3015118	38.95	8390	9240	7730	12100	6520	9310	8795.19	0.41	65290	10450	9880	8850	8280	7250	10165	8565	275	2790	1000	6880	10	1	27500000	2412	-324.81	0.76	12	10.96	-27.00	11482.00	13250	20221007	-33.81	6520	20230726	34.51	11930	-26.49	20230127	6520	34.51	20230726	12650	-30.67	20221011	6520	34.51	20230726	2.59	N	117580	1000	275 억	113067	N	N	0	N	00	N
110	20231011	120704	55	50.00	KOSPI		전기.가스업	N	N	N	Y	50	N	8830	-480	5	-5.16	25688981250	2920585	37.73	8390	9240	7730	12100	6520	9310	8795.59	0.41	63346	10450	9880	8850	8280	7250	10165	8565	275	2790	1000	6880	10	1	27500000	2428	-327.04	0.77	12	10.62	-27.00	11482.00	13250	20221007	-33.36	6520	20230726	35.43	11930	-25.98	20230127	6520	35.43	20230726	12650	-30.20	20221011	6520	35.43	20230726	2.59	N	117580	1000	275 억	113067	N	N	0	N	00	N
111	20231011	110658	55	50.00	KOSPI		전기.가스업	N	N	N	Y	50	N	8840	-470	5	-5.05	24553423980	2791476	36.06	8390	9240	7730	12100	6520	9310	8795.60	0.41	56559	10450	9880	8850	8280	7250	10165	8565	275	2790	1000	6880	10	1	27500000	2431	-327.41	0.77	12	10.15	-27.00	11482.00	13250	20221007	-33.28	6520	20230726	35.58	11930	-25.90	20230127	6520	35.58	20230726	12650	-30.12	20221011	6520	35.58	20230726	2.59	N	117580	1000	275 억	113067	N	N	0	N	00	N
112	20231011	100654	55	50.00	KOSPI		전기.가스업	N	N	N	Y	50	N	8770	-540	5	-5.80	21470475480	2442857	31.56	8390	9240	7730	12100	6520	9310	8788.79	0.41	29780	10450	9880	8850	8280	7250	10165	8565	275	2790	1000	6880	10	1	27500000	2412	-324.81	0.76	12	8.88	-27.00	11482.00	13250	20221007	-33.81	6520	20230726	34.51	11930	-26.49	20230127	6520	34.51	20230726	12650	-30.67	20221011	6520	34.51	20230726	2.59	N	117580	1000	275 억	113067	N	N	0	N	00	N
113	20231011	090658	55	50.00	KOSPI		전기.가스업	N	N	N	Y	50	N	8690	-620	5	-6.66	5007224220	602413	7.78	8390	8700	7730	12100	6520	9310	8309.66	0.41	29683	10450	9880	8850	8280	7250	10165	8565	275	2790	1000	6880	10	1	27500000	2390	-321.85	0.76	12	2.19	-27.00	11482.00	13250	20221007	-34.42	6520	20230726	33.28	11930	-27.16	20230127	6520	33.28	20230726	12650	-31.30	20221011	6520	33.28	20230726	2.59	N	117580	1000	275 억	113067	N	N	0	N	00	N
114	20231010	160649	55	50.00	KOSPI		전기.가스업	N	N	N	Y	50	N	9310	2000	2	27.36	67247207050	7643984	9985.87	8220	9420	7820	9500	5120	7310	8796.51	0.47	-10091	7563	7436	7283	7156	7003	7500	7220	275	2190	1000	5400	10	1	27500000	2560	-344.81	0.81	12	27.80	-27.00	11482.00	13250	20221007	-29.74	6520	20230726	42.79	11930	-21.96	20230127	6520	42.79	20230726	12650	-26.40	20221011	6520	42.79	20230726	2.66	N	117580	1000	275 억	130103	N	N	0	N	00	N
115	20231010	150648	55	50.00	KOSPI		전기.가스업	N	N	N	Y	50	N	9360	2050	2	28.04	62840112330	7169243	9365.68	8220	9420	7820	9500	5120	7310	8765.24	0.47	1752	7563	7436	7283	7156	7003	7500	7220	275	2190	1000	5400	10	1	27500000	2574	-346.67	0.82	12	26.07	-27.00	11482.00	13250	20221007	-29.36	6520	20230726	43.56	11930	-21.54	20230127	6520	43.56	20230726	12650	-26.01	20221011	6520	43.56	20230726	2.66	N	117580	1000	275 억	130103	N	N	0	N	00	N
116	20231010	140652	55	50.00	KOSPI		전기.가스업	N	N	N	Y	50	N	9370	2060	2	28.18	55237337090	6354516	8301.35	8220	9390	7820	9500	5120	7310	8692.61	0.47	32887	7563	7436	7283	7156	7003	7500	7220	275	2190	1000	5400	10	1	27500000	2577	-347.04	0.82	12	23.11	-27.00	11482.00	13250	20221007	-29.28	6520	20230726	43.71	11930	-21.46	20230127	6520	43.71	20230726	12650	-25.93	20221011	6520	43.71	20230726	2.66	N	117580	1000	275 억	130103	N	N	0	N	00	N
117	20231010	130644	55	50.00	KOSPI		전기.가스업	N	N	N	Y	50	N	8780	1470	2	20.11	43849914280	5101047	6663.85	8220	8990	7820	9500	5120	7310	8596.26	0.47	4918	7563	7436	7283	7156	7003	7500	7220	275	2190	1000	5400	10	1	27500000	2415	-325.19	0.76	12	18.55	-27.00	11482.00	13250	20221007	-33.74	6520	20230726	34.66	11930	-26.40	20230127	6520	34.66	20230726	12650	-30.59	20221011	6520	34.66	20230726	2.66	N	117580	1000	275 억	130103	N	N	0	N	00	N
118	20231010	120644	55	50.00	KOSPI		전기.가스업	N	N	N	Y	50	N	8740	1430	2	19.56	32415554560	3809247	4976.29	8220	8850	7820	9500	5120	7310	8509.70	0.47	24546	7563	7436	7283	7156	7003	7500	7220	275	2190	1000	5400	10	1	27500000	2404	-323.70	0.76	12	13.85	-27.00	11482.00	13250	20221007	-34.04	6520	20230726	34.05	11930	-26.74	20230127	6520	34.05	20230726	12650	-30.91	20221011	6520	34.05	20230726	2.66	N	117580	1000	275 억	130103	N	N	0	N	00	N
119	20231010	110635	55	50.00	KOSPI		전기.가스업	N	N	N	Y	50	N	8380	1070	2	14.64	27768532260	3266958	4267.86	8220	8850	7820	9500	5120	7310	8499.81	0.47	-21007	7563	7436	7283	7156	7003	7500	7220	275	2190	1000	5400	10	1	27500000	2305	-310.37	0.73	12	11.88	-27.00	11482.00	13250	20221007	-36.75	6520	20230726	28.53	11930	-29.76	20230127	6520	28.53	20230726	12650	-33.75	20221011	6520	28.53	20230726	2.66	N	117580	1000	275 억	130103	N	N	0	N	00	N
120	20231010	100639	55	50.00	KOSPI		전기.가스업	N	N	N	Y	50	N	8440	1130	2	15.46	25333982160	2978372	3890.86	8220	8850	7820	9500	5120	7310	8505.98	0.47	-14479	7563	7436	7283	7156	7003	7500	7220	275	2190	1000	5400	10	1	27500000	2321	-312.59	0.74	12	10.83	-27.00	11482.00	13250	20221007	-36.30	6520	20230726	29.45	11930	-29.25	20230127	6520	29.45	20230726	12650	-33.28	20221011	6520	29.45	20230726	2.66	N	117580	1000	275 억	130103	N	N	0	N	00	N
121	20231010	090634	55	50.00	KOSPI		전기.가스업	N	N	N	Y	50	N	8260	950	2	13.00	4304298930	524137	684.72	8220	8410	7820	9500	5120	7310	8212.16	0.47	11487	7563	7436	7283	7156	7003	7500	7220	275	2190	1000	5400	10	1	27500000	2272	-305.93	0.72	12	1.91	-27.00	11482.00	13250	20221007	-37.66	6520	20230726	26.69	11930	-30.76	20230127	6520	26.69	20230726	12650	-34.70	20221011	6520	26.69	20230726	2.66	N	117580	1000	275 억	130103	N	N	0	N	00	N
122	20231006	160641	55	50.00	KOSPI		전기.가스업	N	N	N	Y	50	N	7310	310	2	4.43	546081700	75038	118.68	7220	7410	7130	9100	4900	7000	7277.70	0.42	17494	7306	7152	7076	6922	6846	7115	6885	275	2100	1000	5180	10	1	27500000	2010	-270.74	0.64	12	0.27	-27.00	11482.00	13250	20221007	-44.83	6520	20230726	12.12	11930	-38.73	20230127	6520	12.12	20230726	13250	-44.83	20221007	6520	12.12	20230726	2.65	N	117580	1000	275 억	115939	N	N	0	N	00	N
123	20231006	150632	55	50.00	KOSPI		전기.가스업	N	N	N	Y	50	N	7270	270	2	3.86	504306800	69307	109.61	7220	7410	7130	9100	4900	7000	7276.76	0.42	15709	7306	7152	7076	6922	6846	7115	6885	275	2100	1000	5180	10	1	27500000	1999	-269.26	0.63	12	0.25	-27.00	11482.00	13250	20221007	-45.13	6520	20230726	11.50	11930	-39.06	20230127	6520	11.50	20230726	13250	-45.13	20221007	6520	11.50	20230726	2.65	N	117580	1000	275 억	115939	N	N	0	N	00	N
124	20231006	140634	55	50.00	KOSPI		전기.가스업	N	N	N	Y	50	N	7260	260	2	3.71	444667980	61127	96.68	7220	7410	7130	9100	4900	7000	7274.88	0.42	14787	7306	7152	7076	6922	6846	7115	6885	275	2100	1000	5180	10	1	27500000	1997	-268.89	0.63	12	0.22	-27.00	11482.00	13250	20221007	-45.21	6520	20230726	11.35	11930	-39.15	20230127	6520	11.35	20230726	13250	-45.21	20221007	6520	11.35	20230726	2.65	N	117580	1000	275 억	115939	N	N	0	N	00	N
125	20231006	130625	55	50.00	KOSPI		전기.가스업	N	N	N	Y	50	N	7260	260	2	3.71	426588760	58634	92.73	7220	7410	7130	9100	4900	7000	7275.85	0.42	14252	7306	7152	7076	6922	6846	7115	6885	275	2100	1000	5180	10	1	27500000	1997	-268.89	0.63	12	0.21	-27.00	11482.00	13250	20221007	-45.21	6520	20230726	11.35	11930	-39.15	20230127	6520	11.35	20230726	13250	-45.21	20221007	6520	11.35	20230726	2.65	N	117580	1000	275 억	115939	N	N	0	N	00	N
126	20231006	120625	55	50.00	KOSPI		전기.가스업	N	N	N	Y	50	N	7240	240	2	3.43	411568320	56564	89.46	7220	7410	7130	9100	4900	7000	7276.57	0.42	12962	7306	7152	7076	6922	6846	7115	6885	275	2100	1000	5180	10	1	27500000	1991	-268.15	0.63	12	0.21	-27.00	11482.00	13250	20221007	-45.36	6520	20230726	11.04	11930	-39.31	20230127	6520	11.04	20230726	13250	-45.36	20221007	6520	11.04	20230726	2.65	N	117580	1000	275 억	115939	N	N	0	N	00	N
127	20231006	110620	55	50.00	KOSPI		전기.가스업	N	N	N	Y	50	N	7220	220	2	3.14	382705380	52574	83.15	7220	7410	7130	9100	4900	7000	7279.82	0.42	11125	7306	7152	7076	6922	6846	7115	6885	275	2100	1000	5180	10	1	27500000	1986	-267.41	0.63	12	0.19	-27.00	11482.00	13250	20221007	-45.51	6520	20230726	10.74	11930	-39.48	20230127	6520	10.74	20230726	13250	-45.51	20221007	6520	10.74	20230726	2.65	N	117580	1000	275 억	115939	N	N	0	N	00	N
128	20231006	100624	55	50.00	KOSPI		전기.가스업	N	N	N	Y	50	N	7310	310	2	4.43	309889020	42596	67.37	7220	7410	7130	9100	4900	7000	7275.62	0.42	6044	7306	7152	7076	6922	6846	7115	6885	275	2100	1000	5180	10	1	27500000	2010	-270.74	0.64	12	0.15	-27.00	11482.00	13250	20221007	-44.83	6520	20230726	12.12	11930	-38.73	20230127	6520	12.12	20230726	13250	-44.83	20221007	6520	12.12	20230726	2.65	N	117580	1000	275 억	115939	N	N	0	N	00	N
129	20231006	090620	55	50.00	KOSPI		전기.가스업	N	N	N	Y	50	N	7210	210	2	3.00	63114850	8768	13.87	7220	7280	7130	9100	4900	7000	7200.26	0.42	629	7306	7152	7076	6922	6846	7115	6885	275	2100	1000	5180	10	1	27500000	1983	-267.04	0.63	12	0.03	-27.00	11482.00	13250	20221007	-45.58	6520	20230726	10.58	11930	-39.56	20230127	6520	10.58	20230726	13250	-45.58	20221007	6520	10.58	20230726	2.65	N	117580	1000	275 억	115939	N	N	0	N	00	N

58 KiB Raw Blame History

58 KiB

Raw Blame History