KissMeData/005090/price/prices-20230701.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	20230731	160204	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	24850	50	2	0.20	716044600	29035	226.06	24600	24900	24550	32200	17400	24800	24660.78	4.45	0	1409	25100	24950	24650	24500	24200	25025	24575	734	7400	5000	18350	50	1	14677004	3647	3.23	0.50	12	0.20	7686.00	49343.00	40350	20220816	-38.41	23650	20230707	5.07	32700	-24.01	20230131	23650	5.07	20230707	40350	-38.41	20220816	23650	5.07	20230707	1.04	N	005090	5000	733 억	652419	N	N	9	N	N
3	20230731	150204	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	24700	-100	5	-0.40	669648250	27163	211.48	24600	24900	24550	32200	17400	24800	24652.96	4.45	0	703	25100	24950	24650	24500	24200	25025	24575	734	7400	5000	18350	50	1	14677004	3625	3.21	0.50	12	0.19	7686.00	49343.00	40350	20220816	-38.79	23650	20230707	4.44	32700	-24.46	20230131	23650	4.44	20230707	40350	-38.79	20220816	23650	4.44	20230707	1.04	N	005090	5000	733 억	652419	N	N	0	N	N
4	20230731	140204	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	24600	-200	5	-0.81	573732900	23270	181.17	24600	24900	24550	32200	17400	24800	24655.47	4.45	0	-134	25100	24950	24650	24500	24200	25025	24575	734	7400	5000	18350	50	1	14677004	3611	3.20	0.50	12	0.16	7686.00	49343.00	40350	20220816	-39.03	23650	20230707	4.02	32700	-24.77	20230131	23650	4.02	20230707	40350	-39.03	20220816	23650	4.02	20230707	1.04	N	005090	5000	733 억	652419	N	N	0	N	N
5	20230731	130204	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	24750	-50	5	-0.20	356265500	14432	112.36	24600	24900	24550	32200	17400	24800	24685.80	4.45	0	302	25100	24950	24650	24500	24200	25025	24575	734	7400	5000	18350	50	1	14677004	3633	3.22	0.50	12	0.10	7686.00	49343.00	40350	20220816	-38.66	23650	20230707	4.65	32700	-24.31	20230131	23650	4.65	20230707	40350	-38.66	20220816	23650	4.65	20230707	1.04	N	005090	5000	733 억	652419	N	N	0	N	N
6	20230731	120206	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	24700	-100	5	-0.40	278640850	11287	87.88	24600	24900	24550	32200	17400	24800	24686.88	4.45	0	636	25100	24950	24650	24500	24200	25025	24575	734	7400	5000	18350	50	1	14677004	3625	3.21	0.50	12	0.08	7686.00	49343.00	40350	20220816	-38.79	23650	20230707	4.44	32700	-24.46	20230131	23650	4.44	20230707	40350	-38.79	20220816	23650	4.44	20230707	1.04	N	005090	5000	733 억	652419	N	N	0	N	N
7	20230731	110206	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	24800	0	3	0.00	239713450	9710	75.60	24600	24900	24550	32200	17400	24800	24687.28	4.45	0	898	25100	24950	24650	24500	24200	25025	24575	734	7400	5000	18350	50	1	14677004	3640	3.23	0.50	12	0.07	7686.00	49343.00	40350	20220816	-38.54	23650	20230707	4.86	32700	-24.16	20230131	23650	4.86	20230707	40350	-38.54	20220816	23650	4.86	20230707	1.04	N	005090	5000	733 억	652419	N	N	0	N	N
8	20230731	100205	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	24850	50	2	0.20	93336850	3779	29.42	24600	24900	24600	32200	17400	24800	24698.82	4.45	0	-324	25100	24950	24650	24500	24200	25025	24575	734	7400	5000	18350	50	1	14677004	3647	3.23	0.50	12	0.03	7686.00	49343.00	40350	20220816	-38.41	23650	20230707	5.07	32700	-24.01	20230131	23650	5.07	20230707	40350	-38.41	20220816	23650	5.07	20230707	1.04	N	005090	5000	733 억	652419	N	N	0	N	N
9	20230731	090203	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	24900	100	2	0.40	1206700	49	0.38	24600	24900	24600	32200	17400	24800	24626.53	4.45	0	30	25100	24950	24650	24500	24200	25025	24575	734	7400	5000	18350	50	1	14677004	3655	3.24	0.50	12	0.00	7686.00	49343.00	40350	20220816	-38.29	23650	20230707	5.29	32700	-23.85	20230131	23650	5.29	20230707	40350	-38.29	20220816	23650	5.29	20230707	1.04	N	005090	5000	733 억	652419	N	N	0	N	N
10	20230728	160204	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	24800	200	2	0.81	316207750	12838	43.79	24400	24800	24350	31950	17250	24600	24630.61	4.44	0	1244	25400	25000	24550	24150	23700	25200	24350	734	7350	5000	18200	50	1	14677004	3640	3.23	0.50	12	0.09	7686.00	49343.00	40350	20220816	-38.54	23650	20230707	4.86	32700	-24.16	20230131	23650	4.86	20230707	40350	-38.54	20220816	23650	4.86	20230707	1.08	N	005090	5000	733 억	651106	N	N	0	N	N
11	20230728	150203	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	24700	100	2	0.41	297724950	12091	41.24	24400	24800	24350	31950	17250	24600	24623.68	4.44	0	1336	25400	25000	24550	24150	23700	25200	24350	734	7350	5000	18200	50	1	14677004	3625	3.21	0.50	12	0.08	7686.00	49343.00	40350	20220816	-38.79	23650	20230707	4.44	32700	-24.46	20230131	23650	4.44	20230707	40350	-38.79	20220816	23650	4.44	20230707	1.08	N	005090	5000	733 억	651106	N	N	0	N	N
12	20230728	140203	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	24600	0	3	0.00	262079950	10644	36.30	24400	24800	24350	31950	17250	24600	24622.32	4.44	0	1507	25400	25000	24550	24150	23700	25200	24350	734	7350	5000	18200	50	1	14677004	3611	3.20	0.50	12	0.07	7686.00	49343.00	40350	20220816	-39.03	23650	20230707	4.02	32700	-24.77	20230131	23650	4.02	20230707	40350	-39.03	20220816	23650	4.02	20230707	1.08	N	005090	5000	733 억	651106	N	N	0	N	N
13	20230728	130204	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	24700	100	2	0.41	252121900	10240	34.92	24400	24800	24350	31950	17250	24600	24621.28	4.44	0	1530	25400	25000	24550	24150	23700	25200	24350	734	7350	5000	18200	50	1	14677004	3625	3.21	0.50	12	0.07	7686.00	49343.00	40350	20220816	-38.79	23650	20230707	4.44	32700	-24.46	20230131	23650	4.44	20230707	40350	-38.79	20220816	23650	4.44	20230707	1.08	N	005090	5000	733 억	651106	N	N	0	N	N
14	20230728	120203	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	24600	0	3	0.00	164340800	6697	22.84	24400	24800	24350	31950	17250	24600	24539.47	4.44	0	1594	25400	25000	24550	24150	23700	25200	24350	734	7350	5000	18200	50	1	14677004	3611	3.20	0.50	12	0.05	7686.00	49343.00	40350	20220816	-39.03	23650	20230707	4.02	32700	-24.77	20230131	23650	4.02	20230707	40350	-39.03	20220816	23650	4.02	20230707	1.08	N	005090	5000	733 억	651106	N	N	0	N	N
15	20230728	110204	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	24750	150	2	0.61	145162250	5919	20.19	24400	24800	24350	31950	17250	24600	24524.79	4.44	0	1259	25400	25000	24550	24150	23700	25200	24350	734	7350	5000	18200	50	1	14677004	3633	3.22	0.50	12	0.04	7686.00	49343.00	40350	20220816	-38.66	23650	20230707	4.65	32700	-24.31	20230131	23650	4.65	20230707	40350	-38.66	20220816	23650	4.65	20230707	1.08	N	005090	5000	733 억	651106	N	N	0	N	N
16	20230728	100203	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	24500	-100	5	-0.41	94306150	3852	13.14	24400	24700	24350	31950	17250	24600	24482.39	4.44	0	435	25400	25000	24550	24150	23700	25200	24350	734	7350	5000	18200	50	1	14677004	3596	3.19	0.50	12	0.03	7686.00	49343.00	40350	20220816	-39.28	23650	20230707	3.59	32700	-25.08	20230131	23650	3.59	20230707	40350	-39.28	20220816	23650	3.59	20230707	1.08	N	005090	5000	733 억	651106	N	N	0	N	N
17	20230728	090203	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	24400	-200	5	-0.81	11541200	473	1.61	24400	24400	24400	31950	17250	24600	24400.00	4.44	0	52	25400	25000	24550	24150	23700	25200	24350	734	7350	5000	18200	50	1	14677004	3581	3.17	0.49	12	0.00	7686.00	49343.00	40350	20220816	-39.53	23650	20230707	3.17	32700	-25.38	20230131	23650	3.17	20230707	40350	-39.53	20220816	23650	3.17	20230707	1.08	N	005090	5000	733 억	651106	N	N	0	N	N
18	20230727	160204	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	24600	0	3	0.00	721563450	29261	26.66	24100	24950	24100	31950	17250	24600	24659.59	4.44	-4043	-1894	25933	25266	24733	24066	23533	25000	23800	734	7350	5000	18200	50	1	14677004	3611	3.20	0.50	12	0.20	7686.00	49343.00	40350	20220816	-39.03	23650	20230707	4.02	32700	-24.77	20230131	23650	4.02	20230707	40350	-39.03	20220816	23650	4.02	20230707	1.09	N	005090	5000	733 억	651143	N	N	0	N	N
19	20230727	150202	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	24750	150	2	0.61	608112750	24658	22.46	24100	24950	24100	31950	17250	24600	24661.88	4.44	-4043	-1333	25933	25266	24733	24066	23533	25000	23800	734	7350	5000	18200	50	1	14677004	3633	3.22	0.50	12	0.17	7686.00	49343.00	40350	20220816	-38.66	23650	20230707	4.65	32700	-24.31	20230131	23650	4.65	20230707	40350	-38.66	20220816	23650	4.65	20230707	1.09	N	005090	5000	733 억	651143	N	N	0	N	N
20	20230727	140202	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	24700	100	2	0.41	561209150	22758	20.73	24100	24950	24100	31950	17250	24600	24659.86	4.44	-4043	-871	25933	25266	24733	24066	23533	25000	23800	734	7350	5000	18200	50	1	14677004	3625	3.21	0.50	12	0.16	7686.00	49343.00	40350	20220816	-38.79	23650	20230707	4.44	32700	-24.46	20230131	23650	4.44	20230707	40350	-38.79	20220816	23650	4.44	20230707	1.09	N	005090	5000	733 억	651143	N	N	0	N	N
21	20230727	130203	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	24700	100	2	0.41	431238500	17504	15.95	24100	24950	24100	31950	17250	24600	24636.57	4.44	-4043	-292	25933	25266	24733	24066	23533	25000	23800	734	7350	5000	18200	50	1	14677004	3625	3.21	0.50	12	0.12	7686.00	49343.00	40350	20220816	-38.79	23650	20230707	4.44	32700	-24.46	20230131	23650	4.44	20230707	40350	-38.79	20220816	23650	4.44	20230707	1.09	N	005090	5000	733 억	651143	N	N	0	N	N
22	20230727	120204	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	24700	100	2	0.41	317886850	12911	11.76	24100	24950	24100	31950	17250	24600	24621.40	4.44	-4043	524	25933	25266	24733	24066	23533	25000	23800	734	7350	5000	18200	50	1	14677004	3625	3.21	0.50	12	0.09	7686.00	49343.00	40350	20220816	-38.79	23650	20230707	4.44	32700	-24.46	20230131	23650	4.44	20230707	40350	-38.79	20220816	23650	4.44	20230707	1.09	N	005090	5000	733 억	651143	N	N	0	N	N
23	20230727	110202	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	24850	250	2	1.02	267922100	10894	9.92	24100	24950	24100	31950	17250	24600	24593.55	4.44	-4043	980	25933	25266	24733	24066	23533	25000	23800	734	7350	5000	18200	50	1	14677004	3647	3.23	0.50	12	0.07	7686.00	49343.00	40350	20220816	-38.41	23650	20230707	5.07	32700	-24.01	20230131	23650	5.07	20230707	40350	-38.41	20220816	23650	5.07	20230707	1.09	N	005090	5000	733 억	651143	N	N	0	N	N
24	20230727	100203	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	24550	-50	5	-0.20	177671050	7251	6.61	24100	24850	24100	31950	17250	24600	24502.97	4.44	-4043	845	25933	25266	24733	24066	23533	25000	23800	734	7350	5000	18200	50	1	14677004	3603	3.19	0.50	12	0.05	7686.00	49343.00	40350	20220816	-39.16	23650	20230707	3.81	32700	-24.92	20230131	23650	3.81	20230707	40350	-39.16	20220816	23650	3.81	20230707	1.09	N	005090	5000	733 억	651143	N	N	0	N	N
25	20230727	090204	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	24600	0	3	0.00	37021300	1535	1.40	24100	24750	24100	31950	17250	24600	24118.11	4.44	-4043	276	25933	25266	24733	24066	23533	25000	23800	734	7350	5000	18200	50	1	14677004	3611	3.20	0.50	12	0.01	7686.00	49343.00	40350	20220816	-39.03	23650	20230707	4.02	32700	-24.77	20230131	23650	4.02	20230707	40350	-39.03	20220816	23650	4.02	20230707	1.09	N	005090	5000	733 억	651143	N	N	0	N	N
26	20230726	160201	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	24600	-650	5	-2.57	2716757000	109638	222.62	25000	25400	24200	32800	17700	25250	24779.36	4.46	0	-4385	25516	25382	25166	25032	24816	25425	25075	734	7550	5000	18680	50	1	14677004	3611	3.20	0.50	12	0.75	7686.00	49343.00	40350	20220816	-39.03	23650	20230707	4.02	32700	-24.77	20230131	23650	4.02	20230707	40350	-39.03	20220816	23650	4.02	20230707	1.09	N	005090	5000	733 억	655186	N	N	0	N	N
27	20230726	150204	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	24850	-400	5	-1.58	2606849000	105195	213.60	25000	25400	24200	32800	17700	25250	24781.11	4.46	0	-3042	25516	25382	25166	25032	24816	25425	25075	734	7550	5000	18680	50	1	14677004	3647	3.23	0.50	12	0.72	7686.00	49343.00	40350	20220816	-38.41	23650	20230707	5.07	32700	-24.01	20230131	23650	5.07	20230707	40350	-38.41	20220816	23650	5.07	20230707	1.09	N	005090	5000	733 억	655186	N	N	0	N	N
28	20230726	140203	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	24700	-550	5	-2.18	2364522400	95437	193.79	25000	25400	24200	32800	17700	25250	24775.74	4.46	0	51	25516	25382	25166	25032	24816	25425	25075	734	7550	5000	18680	50	1	14677004	3625	3.21	0.50	12	0.65	7686.00	49343.00	40350	20220816	-38.79	23650	20230707	4.44	32700	-24.46	20230131	23650	4.44	20230707	40350	-38.79	20220816	23650	4.44	20230707	1.09	N	005090	5000	733 억	655186	N	N	0	N	N
29	20230726	130201	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	24350	-900	5	-3.56	2084369500	83925	170.41	25000	25400	24250	32800	17700	25250	24836.10	4.46	0	-874	25516	25382	25166	25032	24816	25425	25075	734	7550	5000	18680	50	1	14677004	3574	3.17	0.49	12	0.57	7686.00	49343.00	40350	20220816	-39.65	23650	20230707	2.96	32700	-25.54	20230131	23650	2.96	20230707	40350	-39.65	20220816	23650	2.96	20230707	1.09	N	005090	5000	733 억	655186	N	N	0	N	N
30	20230726	120202	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25000	-250	5	-0.99	1489548200	59664	121.15	25000	25400	24700	32800	17700	25250	24965.61	4.46	0	-832	25516	25382	25166	25032	24816	25425	25075	734	7550	5000	18680	50	1	14677004	3669	3.25	0.51	12	0.41	7686.00	49343.00	40350	20220816	-38.04	23650	20230707	5.71	32700	-23.55	20230131	23650	5.71	20230707	40350	-38.04	20220816	23650	5.71	20230707	1.09	N	005090	5000	733 억	655186	N	N	0	N	N
31	20230726	110202	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	24900	-350	5	-1.39	1394993050	55867	113.44	25000	25400	24700	32800	17700	25250	24969.89	4.46	0	-919	25516	25382	25166	25032	24816	25425	25075	734	7550	5000	18680	50	1	14677004	3655	3.24	0.50	12	0.38	7686.00	49343.00	40350	20220816	-38.29	23650	20230707	5.29	32700	-23.85	20230131	23650	5.29	20230707	40350	-38.29	20220816	23650	5.29	20230707	1.09	N	005090	5000	733 억	655186	N	N	0	N	N
32	20230726	100202	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25250	0	3	0.00	640731050	25565	51.91	25000	25400	24850	32800	17700	25250	25062.82	4.46	0	2732	25516	25382	25166	25032	24816	25425	25075	734	7550	5000	18680	50	1	14677004	3706	3.29	0.51	12	0.17	7686.00	49343.00	40350	20220816	-37.42	23650	20230707	6.77	32700	-22.78	20230131	23650	6.77	20230707	40350	-37.42	20220816	23650	6.77	20230707	1.09	N	005090	5000	733 억	655186	N	N	0	N	N
33	20230726	090202	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	24900	-350	5	-1.39	46136350	1846	3.75	25000	25100	24900	32800	17700	25250	24992.61	4.46	0	-175	25516	25382	25166	25032	24816	25425	25075	734	7550	5000	18680	50	1	14677004	3655	3.24	0.50	12	0.01	7686.00	49343.00	40350	20220816	-38.29	23650	20230707	5.29	32700	-23.85	20230131	23650	5.29	20230707	40350	-38.29	20220816	23650	5.29	20230707	1.09	N	005090	5000	733 억	655186	N	N	0	N	N
34	20230725	160201	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25250	150	2	0.60	1134418900	45219	135.33	25250	25300	24950	32600	17600	25100	25083.42	4.41	0	6972	25466	25282	25066	24882	24666	25175	24775	734	7500	5000	18570	50	1	14677004	3706	3.29	0.51	12	0.31	7686.00	49343.00	40350	20220816	-37.42	23650	20230707	6.77	32700	-22.78	20230131	23650	6.77	20230707	40350	-37.42	20220816	23650	6.77	20230707	1.10	N	005090	5000	733 억	647754	N	N	5	N	N
35	20230725	150200	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25150	50	2	0.20	1060838100	42302	126.60	25250	25300	24950	32600	17600	25100	25077.73	4.41	0	6566	25466	25282	25066	24882	24666	25175	24775	734	7500	5000	18570	50	1	14677004	3691	3.27	0.51	12	0.29	7686.00	49343.00	40350	20220816	-37.67	23650	20230707	6.34	32700	-23.09	20230131	23650	6.34	20230707	40350	-37.67	20220816	23650	6.34	20230707	1.10	N	005090	5000	733 억	647754	N	N	5	N	N
36	20230725	140201	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25300	200	2	0.80	968783800	38644	115.66	25250	25300	24950	32600	17600	25100	25069.45	4.41	0	5516	25466	25282	25066	24882	24666	25175	24775	734	7500	5000	18570	50	1	14677004	3713	3.29	0.51	12	0.26	7686.00	49343.00	40350	20220816	-37.30	23650	20230707	6.98	32700	-22.63	20230131	23650	6.98	20230707	40350	-37.30	20220816	23650	6.98	20230707	1.10	N	005090	5000	733 억	647754	N	N	5	N	N
37	20230725	130202	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25050	-50	5	-0.20	785534200	31345	93.81	25250	25300	24950	32600	17600	25100	25060.91	4.41	0	3031	25466	25282	25066	24882	24666	25175	24775	734	7500	5000	18570	50	1	14677004	3677	3.26	0.51	12	0.21	7686.00	49343.00	40350	20220816	-37.92	23650	20230707	5.92	32700	-23.39	20230131	23650	5.92	20230707	40350	-37.92	20220816	23650	5.92	20230707	1.10	N	005090	5000	733 억	647754	N	N	5	N	N
38	20230725	120202	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25100	0	3	0.00	707819800	28245	84.53	25250	25300	24950	32600	17600	25100	25060.00	4.41	0	2615	25466	25282	25066	24882	24666	25175	24775	734	7500	5000	18570	50	1	14677004	3684	3.27	0.51	12	0.19	7686.00	49343.00	40350	20220816	-37.79	23650	20230707	6.13	32700	-23.24	20230131	23650	6.13	20230707	40350	-37.79	20220816	23650	6.13	20230707	1.10	N	005090	5000	733 억	647754	N	N	5	N	N
39	20230725	110201	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25100	0	3	0.00	583307100	23279	69.67	25250	25300	24950	32600	17600	25100	25057.22	4.41	0	2365	25466	25282	25066	24882	24666	25175	24775	734	7500	5000	18570	50	1	14677004	3684	3.27	0.51	12	0.16	7686.00	49343.00	40350	20220816	-37.79	23650	20230707	6.13	32700	-23.24	20230131	23650	6.13	20230707	40350	-37.79	20220816	23650	6.13	20230707	1.10	N	005090	5000	733 억	647754	N	N	5	N	N
40	20230725	100201	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25150	50	2	0.20	148583400	5909	17.68	25250	25300	25000	32600	17600	25100	25145.27	4.41	0	269	25466	25282	25066	24882	24666	25175	24775	734	7500	5000	18570	50	1	14677004	3691	3.27	0.51	12	0.04	7686.00	49343.00	40350	20220816	-37.67	23650	20230707	6.34	32700	-23.09	20230131	23650	6.34	20230707	40350	-37.67	20220816	23650	6.34	20230707	1.10	N	005090	5000	733 억	647754	N	N	5	N	N
41	20230725	090201	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25150	50	2	0.20	31507600	1257	3.76	25250	25250	25000	32600	17600	25100	25065.71	4.41	0	315	25466	25282	25066	24882	24666	25175	24775	734	7500	5000	18570	50	1	14677004	3691	3.27	0.51	12	0.01	7686.00	49343.00	40350	20220816	-37.67	23650	20230707	6.34	32700	-23.09	20230131	23650	6.34	20230707	40350	-37.67	20220816	23650	6.34	20230707	1.10	N	005090	5000	733 억	647754	N	N	5	N	N
42	20230724	160201	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25100	0	3	0.00	835665300	33413	224.99	25150	25250	24850	32600	17600	25100	25009.92	4.41	0	836	25666	25382	25116	24832	24566	25525	24975	734	7500	5000	18570	50	1	14677004	3684	3.27	0.51	12	0.23	7686.00	49343.00	40350	20220816	-37.79	23650	20230707	6.13	32700	-23.24	20230131	23650	6.13	20230707	40350	-37.79	20220816	23650	6.13	20230707	1.11	N	005090	5000	733 억	647114	N	N	5	N	N
43	20230724	150200	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25150	50	2	0.20	764594750	30587	205.96	25150	25200	24850	32600	17600	25100	24997.38	4.41	0	1033	25666	25382	25116	24832	24566	25525	24975	734	7500	5000	18570	50	1	14677004	3691	3.27	0.51	12	0.21	7686.00	49343.00	40350	20220816	-37.67	23650	20230707	6.34	32700	-23.09	20230131	23650	6.34	20230707	40350	-37.67	20220816	23650	6.34	20230707	1.11	N	005090	5000	733 억	647114	N	N	0	N	N
44	20230724	140158	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25100	0	3	0.00	610936100	24456	164.68	25150	25200	24850	32600	17600	25100	24981.03	4.41	0	3	25666	25382	25116	24832	24566	25525	24975	734	7500	5000	18570	50	1	14677004	3684	3.27	0.51	12	0.17	7686.00	49343.00	40350	20220816	-37.79	23650	20230707	6.13	32700	-23.24	20230131	23650	6.13	20230707	40350	-37.79	20220816	23650	6.13	20230707	1.11	N	005090	5000	733 억	647114	N	N	0	N	N
45	20230724	130201	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25050	-50	5	-0.20	570496750	22841	153.80	25150	25200	24850	32600	17600	25100	24976.87	4.41	0	-237	25666	25382	25116	24832	24566	25525	24975	734	7500	5000	18570	50	1	14677004	3677	3.26	0.51	12	0.16	7686.00	49343.00	40350	20220816	-37.92	23650	20230707	5.92	32700	-23.39	20230131	23650	5.92	20230707	40350	-37.92	20220816	23650	5.92	20230707	1.11	N	005090	5000	733 억	647114	N	N	0	N	N
46	20230724	120200	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25000	-100	5	-0.40	438041350	17535	118.07	25150	25200	24850	32600	17600	25100	24980.97	4.41	0	-689	25666	25382	25116	24832	24566	25525	24975	734	7500	5000	18570	50	1	14677004	3669	3.25	0.51	12	0.12	7686.00	49343.00	40350	20220816	-38.04	23650	20230707	5.71	32700	-23.55	20230131	23650	5.71	20230707	40350	-38.04	20220816	23650	5.71	20230707	1.11	N	005090	5000	733 억	647114	N	N	0	N	N
47	20230724	110201	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25000	-100	5	-0.40	242508100	9687	65.23	25150	25200	24950	32600	17600	25100	25034.39	4.41	0	-1861	25666	25382	25116	24832	24566	25525	24975	734	7500	5000	18570	50	1	14677004	3669	3.25	0.51	12	0.07	7686.00	49343.00	40350	20220816	-38.04	23650	20230707	5.71	32700	-23.55	20230131	23650	5.71	20230707	40350	-38.04	20220816	23650	5.71	20230707	1.11	N	005090	5000	733 억	647114	N	N	0	N	N
48	20230724	100158	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25000	-100	5	-0.40	157002600	6267	42.20	25150	25200	24950	32600	17600	25100	25052.27	4.41	0	-1661	25666	25382	25116	24832	24566	25525	24975	734	7500	5000	18570	50	1	14677004	3669	3.25	0.51	12	0.04	7686.00	49343.00	40350	20220816	-38.04	23650	20230707	5.71	32700	-23.55	20230131	23650	5.71	20230707	40350	-38.04	20220816	23650	5.71	20230707	1.11	N	005090	5000	733 억	647114	N	N	0	N	N
49	20230724	090200	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25150	50	2	0.20	6566800	261	1.76	25150	25200	25150	32600	17600	25100	25160.15	4.41	0	0	25666	25382	25116	24832	24566	25525	24975	734	7500	5000	18570	50	1	14677004	3691	3.27	0.51	12	0.00	7686.00	49343.00	40350	20220816	-37.67	23650	20230707	6.34	32700	-23.09	20230131	23650	6.34	20230707	40350	-37.67	20220816	23650	6.34	20230707	1.11	N	005090	5000	733 억	647114	N	N	0	N	N
50	20230721	160200	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25100	0	3	0.00	372870400	14850	135.94	25050	25400	24850	32600	17600	25100	25109.19	4.40	0	1597	25400	25250	25100	24950	24800	25325	25025	734	7500	5000	18570	50	1	14677004	3684	3.27	0.51	12	0.10	7686.00	49343.00	40350	20220816	-37.79	23650	20230707	6.13	32700	-23.24	20230131	23650	6.13	20230707	40350	-37.79	20220816	23650	6.13	20230707	1.10	N	005090	5000	733 억	645537	N	N	41	N	N
51	20230721	150201	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25250	150	2	0.60	360350700	14352	131.38	25050	25400	24850	32600	17600	25100	25108.05	4.40	0	1647	25400	25250	25100	24950	24800	25325	25025	734	7500	5000	18570	50	1	14677004	3706	3.29	0.51	12	0.10	7686.00	49343.00	40350	20220816	-37.42	23650	20230707	6.77	32700	-22.78	20230131	23650	6.77	20230707	40350	-37.42	20220816	23650	6.77	20230707	1.10	N	005090	5000	733 억	645537	N	N	41	N	N
52	20230721	140159	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25300	200	2	0.80	314298000	12520	114.61	25050	25400	24850	32600	17600	25100	25103.67	4.40	0	1402	25400	25250	25100	24950	24800	25325	25025	734	7500	5000	18570	50	1	14677004	3713	3.29	0.51	12	0.09	7686.00	49343.00	40350	20220816	-37.30	23650	20230707	6.98	32700	-22.63	20230131	23650	6.98	20230707	40350	-37.30	20220816	23650	6.98	20230707	1.10	N	005090	5000	733 억	645537	N	N	41	N	N
53	20230721	130159	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25100	0	3	0.00	166240800	6639	60.77	25050	25200	24850	32600	17600	25100	25040.04	4.40	0	776	25400	25250	25100	24950	24800	25325	25025	734	7500	5000	18570	50	1	14677004	3684	3.27	0.51	12	0.05	7686.00	49343.00	40350	20220816	-37.79	23650	20230707	6.13	32700	-23.24	20230131	23650	6.13	20230707	40350	-37.79	20220816	23650	6.13	20230707	1.10	N	005090	5000	733 억	645537	N	N	41	N	N
54	20230721	120201	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25100	0	3	0.00	141675850	5660	51.81	25050	25200	24850	32600	17600	25100	25031.07	4.40	0	365	25400	25250	25100	24950	24800	25325	25025	734	7500	5000	18570	50	1	14677004	3684	3.27	0.51	12	0.04	7686.00	49343.00	40350	20220816	-37.79	23650	20230707	6.13	32700	-23.24	20230131	23650	6.13	20230707	40350	-37.79	20220816	23650	6.13	20230707	1.10	N	005090	5000	733 억	645537	N	N	41	N	N
55	20230721	110200	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25050	-50	5	-0.20	89340250	3570	32.68	25050	25200	24850	32600	17600	25100	25025.28	4.40	0	249	25400	25250	25100	24950	24800	25325	25025	734	7500	5000	18570	50	1	14677004	3677	3.26	0.51	12	0.02	7686.00	49343.00	40350	20220816	-37.92	23650	20230707	5.92	32700	-23.39	20230131	23650	5.92	20230707	40350	-37.92	20220816	23650	5.92	20230707	1.10	N	005090	5000	733 억	645537	N	N	41	N	N
56	20230721	100201	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25050	-50	5	-0.20	60918800	2437	22.31	25050	25200	24850	32600	17600	25100	24997.46	4.40	0	42	25400	25250	25100	24950	24800	25325	25025	734	7500	5000	18570	50	1	14677004	3677	3.26	0.51	12	0.02	7686.00	49343.00	40350	20220816	-37.92	23650	20230707	5.92	32700	-23.39	20230131	23650	5.92	20230707	40350	-37.92	20220816	23650	5.92	20230707	1.10	N	005090	5000	733 억	645537	N	N	41	N	N
57	20230721	090200	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25100	0	3	0.00	802400	32	0.29	25050	25100	25050	32600	17600	25100	25075.00	4.40	0	0	25400	25250	25100	24950	24800	25325	25025	734	7500	5000	18570	50	1	14677004	3684	3.27	0.51	12	0.00	7686.00	49343.00	40350	20220816	-37.79	23650	20230707	6.13	32700	-23.24	20230131	23650	6.13	20230707	40350	-37.79	20220816	23650	6.13	20230707	1.10	N	005090	5000	733 억	645537	N	N	41	N	N
58	20230720	160200	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25100	0	3	0.00	273969750	10924	44.88	25000	25250	24950	32600	17600	25100	25079.62	4.39	0	-371	25400	25250	25100	24950	24800	25175	24875	734	7500	5000	18570	50	1	14677004	3684	3.27	0.51	12	0.07	7686.00	49343.00	40350	20220816	-37.79	23650	20230707	6.13	32700	-23.24	20230131	23650	6.13	20230707	40350	-37.79	20220816	23650	6.13	20230707	1.10	N	005090	5000	733 억	643944	N	N	41	N	N
59	20230720	150159	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25050	-50	5	-0.20	231785700	9241	37.97	25000	25250	24950	32600	17600	25100	25082.32	4.39	0	-961	25400	25250	25100	24950	24800	25175	24875	734	7500	5000	18570	50	1	14677004	3677	3.26	0.51	12	0.06	7686.00	49343.00	40350	20220816	-37.92	23650	20230707	5.92	32700	-23.39	20230131	23650	5.92	20230707	40350	-37.92	20220816	23650	5.92	20230707	1.10	N	005090	5000	733 억	643944	N	N	24	N	N
60	20230720	140158	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25100	0	3	0.00	174456050	6956	28.58	25000	25250	24950	32600	17600	25100	25079.94	4.39	0	-1094	25400	25250	25100	24950	24800	25175	24875	734	7500	5000	18570	50	1	14677004	3684	3.27	0.51	12	0.05	7686.00	49343.00	40350	20220816	-37.79	23650	20230707	6.13	32700	-23.24	20230131	23650	6.13	20230707	40350	-37.79	20220816	23650	6.13	20230707	1.10	N	005090	5000	733 억	643944	N	N	24	N	N
61	20230720	130159	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25150	50	2	0.20	133368100	5321	21.86	25000	25250	24950	32600	17600	25100	25064.48	4.39	0	-550	25400	25250	25100	24950	24800	25175	24875	734	7500	5000	18570	50	1	14677004	3691	3.27	0.51	12	0.04	7686.00	49343.00	40350	20220816	-37.67	23650	20230707	6.34	32700	-23.09	20230131	23650	6.34	20230707	40350	-37.67	20220816	23650	6.34	20230707	1.10	N	005090	5000	733 억	643944	N	N	24	N	N
62	20230720	120200	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25150	50	2	0.20	120643800	4815	19.78	25000	25250	24950	32600	17600	25100	25055.83	4.39	0	-391	25400	25250	25100	24950	24800	25175	24875	734	7500	5000	18570	50	1	14677004	3691	3.27	0.51	12	0.03	7686.00	49343.00	40350	20220816	-37.67	23650	20230707	6.34	32700	-23.09	20230131	23650	6.34	20230707	40350	-37.67	20220816	23650	6.34	20230707	1.10	N	005090	5000	733 억	643944	N	N	24	N	N
63	20230720	110200	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25050	-50	5	-0.20	100205050	4002	16.44	25000	25250	24950	32600	17600	25100	25038.74	4.39	0	-320	25400	25250	25100	24950	24800	25175	24875	734	7500	5000	18570	50	1	14677004	3677	3.26	0.51	12	0.03	7686.00	49343.00	40350	20220816	-37.92	23650	20230707	5.92	32700	-23.39	20230131	23650	5.92	20230707	40350	-37.92	20220816	23650	5.92	20230707	1.10	N	005090	5000	733 억	643944	N	N	24	N	N
64	20230720	100158	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25050	-50	5	-0.20	35454600	1414	5.81	25000	25250	25000	32600	17600	25100	25073.97	4.39	0	-307	25400	25250	25100	24950	24800	25175	24875	734	7500	5000	18570	50	1	14677004	3677	3.26	0.51	12	0.01	7686.00	49343.00	40350	20220816	-37.92	23650	20230707	5.92	32700	-23.39	20230131	23650	5.92	20230707	40350	-37.92	20220816	23650	5.92	20230707	1.10	N	005090	5000	733 억	643944	N	N	24	N	N
65	20230720	090159	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25100	0	3	0.00	3375100	135	0.55	25000	25100	25000	32600	17600	25100	25000.74	4.39	0	-1	25400	25250	25100	24950	24800	25175	24875	734	7500	5000	18570	50	1	14677004	3684	3.27	0.51	12	0.00	7686.00	49343.00	40350	20220816	-37.79	23650	20230707	6.13	32700	-23.24	20230131	23650	6.13	20230707	40350	-37.79	20220816	23650	6.13	20230707	1.10	N	005090	5000	733 억	643944	N	N	24	N	N
66	20230719	160202	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25100	-100	5	-0.40	606488800	24188	109.32	25200	25250	24950	32750	17650	25200	25073.91	4.37	0	1529	26100	25650	25300	24850	24500	25475	24675	734	7550	5000	18640	50	1	14677004	3684	3.27	0.51	12	0.16	7686.00	49343.00	40350	20220816	-37.79	23650	20230707	6.13	32700	-23.24	20230131	23650	6.13	20230707	40350	-37.79	20220816	23650	6.13	20230707	1.10	N	005090	5000	733 억	642081	N	N	24	N	N
67	20230719	150200	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25050	-150	5	-0.60	563298950	22469	101.55	25200	25250	24950	32750	17650	25200	25070.05	4.37	0	1451	26100	25650	25300	24850	24500	25475	24675	734	7550	5000	18640	50	1	14677004	3677	3.26	0.51	12	0.15	7686.00	49343.00	40350	20220816	-37.92	23650	20230707	5.92	32700	-23.39	20230131	23650	5.92	20230707	40350	-37.92	20220816	23650	5.92	20230707	1.10	N	005090	5000	733 억	642081	N	N	95	N	N
68	20230719	140201	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25150	-50	5	-0.20	503781350	20099	90.84	25200	25250	24950	32750	17650	25200	25065.00	4.37	0	1711	26100	25650	25300	24850	24500	25475	24675	734	7550	5000	18640	50	1	14677004	3691	3.27	0.51	12	0.14	7686.00	49343.00	40350	20220816	-37.67	23650	20230707	6.34	32700	-23.09	20230131	23650	6.34	20230707	40350	-37.67	20220816	23650	6.34	20230707	1.10	N	005090	5000	733 억	642081	N	N	95	N	N
69	20230719	130159	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25200	0	3	0.00	402781150	16081	72.68	25200	25250	24950	32750	17650	25200	25047.02	4.37	0	1569	26100	25650	25300	24850	24500	25475	24675	734	7550	5000	18640	50	1	14677004	3699	3.28	0.51	12	0.11	7686.00	49343.00	40350	20220816	-37.55	23650	20230707	6.55	32700	-22.94	20230131	23650	6.55	20230707	40350	-37.55	20220816	23650	6.55	20230707	1.10	N	005090	5000	733 억	642081	N	N	95	N	N
70	20230719	120201	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25100	-100	5	-0.40	324601050	12973	58.63	25200	25250	24950	32750	17650	25200	25021.28	4.37	0	1232	26100	25650	25300	24850	24500	25475	24675	734	7550	5000	18640	50	1	14677004	3684	3.27	0.51	12	0.09	7686.00	49343.00	40350	20220816	-37.79	23650	20230707	6.13	32700	-23.24	20230131	23650	6.13	20230707	40350	-37.79	20220816	23650	6.13	20230707	1.10	N	005090	5000	733 억	642081	N	N	95	N	N
71	20230719	110201	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25050	-150	5	-0.60	214149500	8559	38.68	25200	25250	24950	32750	17650	25200	25020.39	4.37	0	-569	26100	25650	25300	24850	24500	25475	24675	734	7550	5000	18640	50	1	14677004	3677	3.26	0.51	12	0.06	7686.00	49343.00	40350	20220816	-37.92	23650	20230707	5.92	32700	-23.39	20230131	23650	5.92	20230707	40350	-37.92	20220816	23650	5.92	20230707	1.10	N	005090	5000	733 억	642081	N	N	95	N	N
72	20230719	100200	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25000	-200	5	-0.79	91116150	3642	16.46	25200	25250	24950	32750	17650	25200	25018.16	4.37	0	-586	26100	25650	25300	24850	24500	25475	24675	734	7550	5000	18640	50	1	14677004	3669	3.25	0.51	12	0.02	7686.00	49343.00	40350	20220816	-38.04	23650	20230707	5.71	32700	-23.55	20230131	23650	5.71	20230707	40350	-38.04	20220816	23650	5.71	20230707	1.10	N	005090	5000	733 억	642081	N	N	95	N	N
73	20230719	090201	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25250	50	2	0.20	1363350	54	0.24	25200	25250	25200	32750	17650	25200	25247.22	4.37	0	0	26100	25650	25300	24850	24500	25475	24675	734	7550	5000	18640	50	1	14677004	3706	3.29	0.51	12	0.00	7686.00	49343.00	40350	20220816	-37.42	23650	20230707	6.77	32700	-22.78	20230131	23650	6.77	20230707	40350	-37.42	20220816	23650	6.77	20230707	1.10	N	005090	5000	733 억	642081	N	N	95	N	N
74	20230718	160200	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25200	-300	5	-1.18	556742300	22125	127.56	25500	25750	24950	33150	17850	25500	25163.47	4.41	0	-5602	25866	25682	25416	25232	24966	25775	25325	734	7650	5000	18870	50	1	14677004	3699	3.28	0.51	12	0.15	7686.00	49343.00	40350	20220816	-37.55	23650	20230707	6.55	32700	-22.94	20230131	23650	6.55	20230707	40350	-37.55	20220816	23650	6.55	20230707	1.11	N	005090	5000	733 억	646735	N	N	95	N	N
75	20230718	150200	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25250	-250	5	-0.98	549258100	21828	125.85	25500	25750	24950	33150	17850	25500	25163.01	4.41	0	-5577	25866	25682	25416	25232	24966	25775	25325	734	7650	5000	18870	50	1	14677004	3706	3.29	0.51	12	0.15	7686.00	49343.00	40350	20220816	-37.42	23650	20230707	6.77	32700	-22.78	20230131	23650	6.77	20230707	40350	-37.42	20220816	23650	6.77	20230707	1.11	N	005090	5000	733 억	646735	N	N	29	N	N
76	20230718	140158	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25150	-350	5	-1.37	478222550	19015	109.63	25500	25750	24950	33150	17850	25500	25149.75	4.41	0	-5217	25866	25682	25416	25232	24966	25775	25325	734	7650	5000	18870	50	1	14677004	3691	3.27	0.51	12	0.13	7686.00	49343.00	40350	20220816	-37.67	23650	20230707	6.34	32700	-23.09	20230131	23650	6.34	20230707	40350	-37.67	20220816	23650	6.34	20230707	1.11	N	005090	5000	733 억	646735	N	N	29	N	N
77	20230718	130200	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25000	-500	5	-1.96	442456300	17588	101.40	25500	25750	24950	33150	17850	25500	25156.71	4.41	0	-4753	25866	25682	25416	25232	24966	25775	25325	734	7650	5000	18870	50	1	14677004	3669	3.25	0.51	12	0.12	7686.00	49343.00	40350	20220816	-38.04	23650	20230707	5.71	32700	-23.55	20230131	23650	5.71	20230707	40350	-38.04	20220816	23650	5.71	20230707	1.11	N	005090	5000	733 억	646735	N	N	29	N	N
78	20230718	120200	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25050	-450	5	-1.76	323839550	12846	74.06	25500	25750	25050	33150	17850	25500	25209.37	4.41	0	-4313	25866	25682	25416	25232	24966	25775	25325	734	7650	5000	18870	50	1	14677004	3677	3.26	0.51	12	0.09	7686.00	49343.00	40350	20220816	-37.92	23650	20230707	5.92	32700	-23.39	20230131	23650	5.92	20230707	40350	-37.92	20220816	23650	5.92	20230707	1.11	N	005090	5000	733 억	646735	N	N	29	N	N
79	20230718	110200	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25150	-350	5	-1.37	234112150	9270	53.44	25500	25750	25100	33150	17850	25500	25254.82	4.41	0	-2689	25866	25682	25416	25232	24966	25775	25325	734	7650	5000	18870	50	1	14677004	3691	3.27	0.51	12	0.06	7686.00	49343.00	40350	20220816	-37.67	23650	20230707	6.34	32700	-23.09	20230131	23650	6.34	20230707	40350	-37.67	20220816	23650	6.34	20230707	1.11	N	005090	5000	733 억	646735	N	N	29	N	N
80	20230718	100200	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25300	-200	5	-0.78	99115650	3910	22.54	25500	25750	25200	33150	17850	25500	25349.27	4.41	0	-1378	25866	25682	25416	25232	24966	25775	25325	734	7650	5000	18870	50	1	14677004	3713	3.29	0.51	12	0.03	7686.00	49343.00	40350	20220816	-37.30	23650	20230707	6.98	32700	-22.63	20230131	23650	6.98	20230707	40350	-37.30	20220816	23650	6.98	20230707	1.11	N	005090	5000	733 억	646735	N	N	29	N	N
81	20230718	090158	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25750	250	2	0.98	5056750	198	1.14	25500	25750	25500	33150	17850	25500	25539.14	4.41	0	-12	25866	25682	25416	25232	24966	25775	25325	734	7650	5000	18870	50	1	14677004	3779	3.35	0.52	12	0.00	7686.00	49343.00	40350	20220816	-36.18	23650	20230707	8.88	32700	-21.25	20230131	23650	8.88	20230707	40350	-36.18	20220816	23650	8.88	20230707	1.11	N	005090	5000	733 억	646735	N	N	29	N	N
82	20230717	160200	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25500	50	2	0.20	441606350	17345	74.89	25400	25600	25150	33050	17850	25450	25460.15	4.40	0	952	26083	25766	25383	25066	24683	25575	24875	734	7600	5000	18830	50	1	14677004	3743	3.32	0.52	12	0.12	7686.00	49343.00	40350	20220816	-36.80	23650	20230707	7.82	32700	-22.02	20230131	23650	7.82	20230707	40350	-36.80	20220816	23650	7.82	20230707	1.14	N	005090	5000	733 억	645794	N	N	29	N	N
83	20230717	150159	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25450	0	3	0.00	427562050	16794	72.51	25400	25600	25150	33050	17850	25450	25459.21	4.40	0	887	26083	25766	25383	25066	24683	25575	24875	734	7600	5000	18830	50	1	14677004	3735	3.31	0.52	12	0.11	7686.00	49343.00	40350	20220816	-36.93	23650	20230707	7.61	32700	-22.17	20230131	23650	7.61	20230707	40350	-36.93	20220816	23650	7.61	20230707	1.14	N	005090	5000	733 억	645794	N	N	11	N	N
84	20230717	140200	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25400	-50	5	-0.20	403063050	15829	68.35	25400	25600	25150	33050	17850	25450	25463.58	4.40	0	785	26083	25766	25383	25066	24683	25575	24875	734	7600	5000	18830	50	1	14677004	3728	3.30	0.51	12	0.11	7686.00	49343.00	40350	20220816	-37.05	23650	20230707	7.40	32700	-22.32	20230131	23650	7.40	20230707	40350	-37.05	20220816	23650	7.40	20230707	1.14	N	005090	5000	733 억	645794	N	N	11	N	N
85	20230717	130158	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25450	0	3	0.00	360692100	14161	61.14	25400	25600	25150	33050	17850	25450	25470.81	4.40	0	209	26083	25766	25383	25066	24683	25575	24875	734	7600	5000	18830	50	1	14677004	3735	3.31	0.52	12	0.10	7686.00	49343.00	40350	20220816	-36.93	23650	20230707	7.61	32700	-22.17	20230131	23650	7.61	20230707	40350	-36.93	20220816	23650	7.61	20230707	1.14	N	005090	5000	733 억	645794	N	N	11	N	N
86	20230717	120200	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25500	50	2	0.20	331576050	13019	56.21	25400	25600	25150	33050	17850	25450	25468.63	4.40	0	151	26083	25766	25383	25066	24683	25575	24875	734	7600	5000	18830	50	1	14677004	3743	3.32	0.52	12	0.09	7686.00	49343.00	40350	20220816	-36.80	23650	20230707	7.82	32700	-22.02	20230131	23650	7.82	20230707	40350	-36.80	20220816	23650	7.82	20230707	1.14	N	005090	5000	733 억	645794	N	N	11	N	N
87	20230717	110159	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25500	50	2	0.20	145935500	5749	24.82	25400	25550	25150	33050	17850	25450	25384.50	4.40	0	-129	26083	25766	25383	25066	24683	25575	24875	734	7600	5000	18830	50	1	14677004	3743	3.32	0.52	12	0.04	7686.00	49343.00	40350	20220816	-36.80	23650	20230707	7.82	32700	-22.02	20230131	23650	7.82	20230707	40350	-36.80	20220816	23650	7.82	20230707	1.14	N	005090	5000	733 억	645794	N	N	11	N	N
88	20230717	100159	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25400	-50	5	-0.20	109848400	4333	18.71	25400	25500	25150	33050	17850	25450	25351.58	4.40	0	-290	26083	25766	25383	25066	24683	25575	24875	734	7600	5000	18830	50	1	14677004	3728	3.30	0.51	12	0.03	7686.00	49343.00	40350	20220816	-37.05	23650	20230707	7.40	32700	-22.32	20230131	23650	7.40	20230707	40350	-37.05	20220816	23650	7.40	20230707	1.14	N	005090	5000	733 억	645794	N	N	11	N	N
89	20230717	090159	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25400	-50	5	-0.20	1422400	56	0.24	25400	25400	25400	33050	17850	25450	25400.00	4.40	0	0	26083	25766	25383	25066	24683	25575	24875	734	7600	5000	18830	50	1	14677004	3728	3.30	0.51	12	0.00	7686.00	49343.00	40350	20220816	-37.05	23650	20230707	7.40	32700	-22.32	20230131	23650	7.40	20230707	40350	-37.05	20220816	23650	7.40	20230707	1.14	N	005090	5000	733 억	645794	N	N	11	N	N
90	20230714	160158	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25450	-200	5	-0.78	586218300	23146	31.19	25600	25700	25000	33300	18000	25650	25326.97	4.42	0	-4878	26483	26066	25383	24966	24283	26275	25175	734	7650	5000	18980	50	1	14677004	3735	3.31	0.52	12	0.16	7686.00	49343.00	40350	20220816	-36.93	23650	20230707	7.61	32700	-22.17	20230131	23650	7.61	20230707	40350	-36.93	20220816	23650	7.61	20230707	1.14	N	005090	5000	733 억	649439	N	N	11	N	N
91	20230714	150159	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25300	-350	5	-1.36	478126350	18881	25.44	25600	25700	25000	33300	18000	25650	25323.15	4.42	0	-3647	26483	26066	25383	24966	24283	26275	25175	734	7650	5000	18980	50	1	14677004	3713	3.29	0.51	12	0.13	7686.00	49343.00	40350	20220816	-37.30	23650	20230707	6.98	32700	-22.63	20230131	23650	6.98	20230707	40350	-37.30	20220816	23650	6.98	20230707	1.14	N	005090	5000	733 억	649439	N	N	91	N	N
92	20230714	140158	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25400	-250	5	-0.97	399431350	15778	21.26	25600	25700	25000	33300	18000	25650	25315.71	4.42	0	-2798	26483	26066	25383	24966	24283	26275	25175	734	7650	5000	18980	50	1	14677004	3728	3.30	0.51	12	0.11	7686.00	49343.00	40350	20220816	-37.05	23650	20230707	7.40	32700	-22.32	20230131	23650	7.40	20230707	40350	-37.05	20220816	23650	7.40	20230707	1.14	N	005090	5000	733 억	649439	N	N	91	N	N
93	20230714	130157	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25400	-250	5	-0.97	357656100	14134	19.05	25600	25700	25000	33300	18000	25650	25304.66	4.42	0	-2275	26483	26066	25383	24966	24283	26275	25175	734	7650	5000	18980	50	1	14677004	3728	3.30	0.51	12	0.10	7686.00	49343.00	40350	20220816	-37.05	23650	20230707	7.40	32700	-22.32	20230131	23650	7.40	20230707	40350	-37.05	20220816	23650	7.40	20230707	1.14	N	005090	5000	733 억	649439	N	N	91	N	N
94	20230714	120158	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25450	-200	5	-0.78	304224550	12032	16.21	25600	25700	25000	33300	18000	25650	25284.62	4.42	0	-2020	26483	26066	25383	24966	24283	26275	25175	734	7650	5000	18980	50	1	14677004	3735	3.31	0.52	12	0.08	7686.00	49343.00	40350	20220816	-36.93	23650	20230707	7.61	32700	-22.17	20230131	23650	7.61	20230707	40350	-36.93	20220816	23650	7.61	20230707	1.14	N	005090	5000	733 억	649439	N	N	91	N	N
95	20230714	110158	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25400	-250	5	-0.97	241861700	9588	12.92	25600	25600	25000	33300	18000	25650	25225.46	4.42	0	-1181	26483	26066	25383	24966	24283	26275	25175	734	7650	5000	18980	50	1	14677004	3728	3.30	0.51	12	0.07	7686.00	49343.00	40350	20220816	-37.05	23650	20230707	7.40	32700	-22.32	20230131	23650	7.40	20230707	40350	-37.05	20220816	23650	7.40	20230707	1.14	N	005090	5000	733 억	649439	N	N	91	N	N
96	20230714	100159	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25150	-500	5	-1.95	159315950	6331	8.53	25600	25600	25000	33300	18000	25650	25164.42	4.42	0	-451	26483	26066	25383	24966	24283	26275	25175	734	7650	5000	18980	50	1	14677004	3691	3.27	0.51	12	0.04	7686.00	49343.00	40350	20220816	-37.67	23650	20230707	6.34	32700	-23.09	20230131	23650	6.34	20230707	40350	-37.67	20220816	23650	6.34	20230707	1.14	N	005090	5000	733 억	649439	N	N	91	N	N
97	20230714	090159	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25200	-450	5	-1.75	28146900	1113	1.50	25600	25600	25150	33300	18000	25650	25289.22	4.42	0	310	26483	26066	25383	24966	24283	26275	25175	734	7650	5000	18980	50	1	14677004	3699	3.28	0.51	12	0.01	7686.00	49343.00	40350	20220816	-37.55	23650	20230707	6.55	32700	-22.94	20230131	23650	6.55	20230707	40350	-37.55	20220816	23650	6.55	20230707	1.14	N	005090	5000	733 억	649439	N	N	91	N	N
98	20230713	160158	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25650	850	2	3.43	1884763700	74213	435.68	24800	25800	24700	32200	17400	24800	25395.63	4.40	0	1980	24966	24882	24716	24632	24466	24925	24675	734	7400	5000	18350	50	1	14677004	3765	3.34	0.52	12	0.51	7686.00	49343.00	40350	20220816	-36.43	23650	20230707	8.46	32700	-21.56	20230131	23650	8.46	20230707	40350	-36.43	20220816	23650	8.46	20230707	1.16	N	005090	5000	733 억	646353	N	N	91	N	N
99	20230713	150156	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25700	900	2	3.63	1809423700	71275	418.43	24800	25800	24700	32200	17400	24800	25386.51	4.40	0	1572	24966	24882	24716	24632	24466	24925	24675	734	7400	5000	18350	50	1	14677004	3772	3.34	0.52	12	0.49	7686.00	49343.00	40350	20220816	-36.31	23650	20230707	8.67	32700	-21.41	20230131	23650	8.67	20230707	40350	-36.31	20220816	23650	8.67	20230707	1.16	N	005090	5000	733 억	646353	N	N	1	N	N
100	20230713	140157	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25700	900	2	3.63	1655674350	65289	383.29	24800	25800	24700	32200	17400	24800	25359.16	4.40	0	1971	24966	24882	24716	24632	24466	24925	24675	734	7400	5000	18350	50	1	14677004	3772	3.34	0.52	12	0.44	7686.00	49343.00	40350	20220816	-36.31	23650	20230707	8.67	32700	-21.41	20230131	23650	8.67	20230707	40350	-36.31	20220816	23650	8.67	20230707	1.16	N	005090	5000	733 억	646353	N	N	1	N	N
101	20230713	130157	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25350	550	2	2.22	876441900	34777	204.16	24800	25550	24700	32200	17400	24800	25201.77	4.40	0	2915	24966	24882	24716	24632	24466	24925	24675	734	7400	5000	18350	50	1	14677004	3721	3.30	0.51	12	0.24	7686.00	49343.00	40350	20220816	-37.17	23650	20230707	7.19	32700	-22.48	20230131	23650	7.19	20230707	40350	-37.17	20220816	23650	7.19	20230707	1.16	N	005090	5000	733 억	646353	N	N	1	N	N
102	20230713	120156	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25200	400	2	1.61	583481500	23263	136.57	24800	25300	24700	32200	17400	24800	25081.95	4.40	0	3310	24966	24882	24716	24632	24466	24925	24675	734	7400	5000	18350	50	1	14677004	3699	3.28	0.51	12	0.16	7686.00	49343.00	40350	20220816	-37.55	23650	20230707	6.55	32700	-22.94	20230131	23650	6.55	20230707	40350	-37.55	20220816	23650	6.55	20230707	1.16	N	005090	5000	733 억	646353	N	N	1	N	N
103	20230713	110158	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25100	300	2	1.21	339099700	13562	79.62	24800	25250	24700	32200	17400	24800	25003.66	4.40	0	2639	24966	24882	24716	24632	24466	24925	24675	734	7400	5000	18350	50	1	14677004	3684	3.27	0.51	12	0.09	7686.00	49343.00	40350	20220816	-37.79	23650	20230707	6.13	32700	-23.24	20230131	23650	6.13	20230707	40350	-37.79	20220816	23650	6.13	20230707	1.16	N	005090	5000	733 억	646353	N	N	1	N	N
104	20230713	100158	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	24950	150	2	0.60	88439050	3563	20.92	24800	24950	24700	32200	17400	24800	24821.51	4.40	0	604	24966	24882	24716	24632	24466	24925	24675	734	7400	5000	18350	50	1	14677004	3662	3.25	0.51	12	0.02	7686.00	49343.00	40350	20220816	-38.17	23650	20230707	5.50	32700	-23.70	20230131	23650	5.50	20230707	40350	-38.17	20220816	23650	5.50	20230707	1.16	N	005090	5000	733 억	646353	N	N	1	N	N
105	20230713	090147	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	24700	-100	5	-0.40	15887150	642	3.77	24800	24800	24700	32200	17400	24800	24746.34	4.40	0	142	24966	24882	24716	24632	24466	24925	24675	734	7400	5000	18350	50	1	14677004	3625	3.21	0.50	12	0.00	7686.00	49343.00	40350	20220816	-38.79	23650	20230707	4.44	32700	-24.46	20230131	23650	4.44	20230707	40350	-38.79	20220816	23650	4.44	20230707	1.16	N	005090	5000	733 억	646353	N	N	1	N	N
106	20230712	160156	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	24800	50	2	0.20	420329850	17028	69.06	24750	24800	24550	32150	17350	24750	24682.79	4.40	0	-5843	25416	25082	24566	24232	23716	25250	24400	734	7400	5000	18310	50	1	14677004	3640	3.23	0.50	12	0.12	7686.00	49343.00	40350	20220816	-38.54	23650	20230707	4.86	32700	-24.16	20230131	23650	4.86	20230707	40350	-38.54	20220816	23650	4.86	20230707	1.16	N	005090	5000	733 억	645321	N	N	1	N	N
107	20230712	150156	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	24700	-50	5	-0.20	364050850	14755	59.84	24750	24800	24550	32150	17350	24750	24673.05	4.40	0	-5055	25416	25082	24566	24232	23716	25250	24400	734	7400	5000	18310	50	1	14677004	3625	3.21	0.50	12	0.10	7686.00	49343.00	40350	20220816	-38.79	23650	20230707	4.44	32700	-24.46	20230131	23650	4.44	20230707	40350	-38.79	20220816	23650	4.44	20230707	1.16	N	005090	5000	733 억	645321	N	N	5	N	N
108	20230712	140155	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	24600	-150	5	-0.61	234534100	9513	38.58	24750	24800	24550	32150	17350	24750	24654.06	4.40	0	-3509	25416	25082	24566	24232	23716	25250	24400	734	7400	5000	18310	50	1	14677004	3611	3.20	0.50	12	0.06	7686.00	49343.00	40350	20220816	-39.03	23650	20230707	4.02	32700	-24.77	20230131	23650	4.02	20230707	40350	-39.03	20220816	23650	4.02	20230707	1.16	N	005090	5000	733 억	645321	N	N	5	N	N
109	20230712	130156	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	24650	-100	5	-0.40	188544050	7647	31.01	24750	24800	24550	32150	17350	24750	24655.95	4.40	0	-2115	25416	25082	24566	24232	23716	25250	24400	734	7400	5000	18310	50	1	14677004	3618	3.21	0.50	12	0.05	7686.00	49343.00	40350	20220816	-38.91	23650	20230707	4.23	32700	-24.62	20230131	23650	4.23	20230707	40350	-38.91	20220816	23650	4.23	20230707	1.16	N	005090	5000	733 억	645321	N	N	5	N	N
110	20230712	120156	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	24650	-100	5	-0.40	156830800	6360	25.79	24750	24800	24550	32150	17350	24750	24658.93	4.40	0	-1510	25416	25082	24566	24232	23716	25250	24400	734	7400	5000	18310	50	1	14677004	3618	3.21	0.50	12	0.04	7686.00	49343.00	40350	20220816	-38.91	23650	20230707	4.23	32700	-24.62	20230131	23650	4.23	20230707	40350	-38.91	20220816	23650	4.23	20230707	1.16	N	005090	5000	733 억	645321	N	N	5	N	N
111	20230712	110156	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	24750	0	3	0.00	111344150	4516	18.31	24750	24800	24550	32150	17350	24750	24655.48	4.40	0	-1076	25416	25082	24566	24232	23716	25250	24400	734	7400	5000	18310	50	1	14677004	3633	3.22	0.50	12	0.03	7686.00	49343.00	40350	20220816	-38.66	23650	20230707	4.65	32700	-24.31	20230131	23650	4.65	20230707	40350	-38.66	20220816	23650	4.65	20230707	1.16	N	005090	5000	733 억	645321	N	N	5	N	N
112	20230712	100157	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	24650	-100	5	-0.40	65984600	2676	10.85	24750	24800	24550	32150	17350	24750	24657.92	4.40	0	-611	25416	25082	24566	24232	23716	25250	24400	734	7400	5000	18310	50	1	14677004	3618	3.21	0.50	12	0.02	7686.00	49343.00	40350	20220816	-38.91	23650	20230707	4.23	32700	-24.62	20230131	23650	4.23	20230707	40350	-38.91	20220816	23650	4.23	20230707	1.16	N	005090	5000	733 억	645321	N	N	5	N	N
113	20230712	090157	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	24700	-50	5	-0.20	7349900	297	1.20	24750	24800	24700	32150	17350	24750	24747.14	4.40	0	-132	25416	25082	24566	24232	23716	25250	24400	734	7400	5000	18310	50	1	14677004	3625	3.21	0.50	12	0.00	7686.00	49343.00	40350	20220816	-38.79	23650	20230707	4.44	32700	-24.46	20230131	23650	4.44	20230707	40350	-38.79	20220816	23650	4.44	20230707	1.16	N	005090	5000	733 억	645321	N	N	5	N	N
114	20230711	160155	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	24750	450	2	1.85	604695950	24657	62.27	24050	24900	24050	31550	17050	24300	24524.33	4.39	0	89	25033	24666	24183	23816	23333	24850	24000	734	7250	5000	17980	50	1	14677004	3633	3.22	0.50	12	0.17	7686.00	49343.00	40350	20220816	-38.66	23650	20230707	4.65	32700	-24.31	20230131	23650	4.65	20230707	40350	-38.66	20220816	23650	4.65	20230707	1.20	N	005090	5000	733 억	644377	N	N	5	N	N
115	20230711	150154	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	24850	550	2	2.26	583020150	23782	60.06	24050	24900	24050	31550	17050	24300	24515.22	4.39	0	-43	25033	24666	24183	23816	23333	24850	24000	734	7250	5000	17980	50	1	14677004	3647	3.23	0.50	12	0.16	7686.00	49343.00	40350	20220816	-38.41	23650	20230707	5.07	32700	-24.01	20230131	23650	5.07	20230707	40350	-38.41	20220816	23650	5.07	20230707	1.20	N	005090	5000	733 억	644377	N	N	0	N	N
116	20230711	140154	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	24700	400	2	1.65	487516700	19933	50.34	24050	24850	24050	31550	17050	24300	24457.80	4.39	0	-710	25033	24666	24183	23816	23333	24850	24000	734	7250	5000	17980	50	1	14677004	3625	3.21	0.50	12	0.14	7686.00	49343.00	40350	20220816	-38.79	23650	20230707	4.44	32700	-24.46	20230131	23650	4.44	20230707	40350	-38.79	20220816	23650	4.44	20230707	1.20	N	005090	5000	733 억	644377	N	N	0	N	N
117	20230711	130154	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	24350	50	2	0.21	278185450	11433	28.87	24050	24550	24050	31550	17050	24300	24331.81	4.39	0	-837	25033	24666	24183	23816	23333	24850	24000	734	7250	5000	17980	50	1	14677004	3574	3.17	0.49	12	0.08	7686.00	49343.00	40350	20220816	-39.65	23650	20230707	2.96	32700	-25.54	20230131	23650	2.96	20230707	40350	-39.65	20220816	23650	2.96	20230707	1.20	N	005090	5000	733 억	644377	N	N	0	N	N
118	20230711	120155	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	24300	0	3	0.00	245252850	10084	25.47	24050	24550	24050	31550	17050	24300	24321.00	4.39	0	-917	25033	24666	24183	23816	23333	24850	24000	734	7250	5000	17980	50	1	14677004	3567	3.16	0.49	12	0.07	7686.00	49343.00	40350	20220816	-39.78	23650	20230707	2.75	32700	-25.69	20230131	23650	2.75	20230707	40350	-39.78	20220816	23650	2.75	20230707	1.20	N	005090	5000	733 억	644377	N	N	0	N	N
119	20230711	110156	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	24200	-100	5	-0.41	179914650	7384	18.65	24050	24550	24050	31550	17050	24300	24365.51	4.39	0	-1378	25033	24666	24183	23816	23333	24850	24000	734	7250	5000	17980	50	1	14677004	3552	3.15	0.49	12	0.05	7686.00	49343.00	40350	20220816	-40.02	23650	20230707	2.33	32700	-25.99	20230131	23650	2.33	20230707	40350	-40.02	20220816	23650	2.33	20230707	1.20	N	005090	5000	733 억	644377	N	N	0	N	N
120	20230711	100156	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	24350	50	2	0.21	114194700	4687	11.84	24050	24550	24050	31550	17050	24300	24364.19	4.39	0	-994	25033	24666	24183	23816	23333	24850	24000	734	7250	5000	17980	50	1	14677004	3574	3.17	0.49	12	0.03	7686.00	49343.00	40350	20220816	-39.65	23650	20230707	2.96	32700	-25.54	20230131	23650	2.96	20230707	40350	-39.65	20220816	23650	2.96	20230707	1.20	N	005090	5000	733 억	644377	N	N	0	N	N
121	20230711	090155	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	24300	0	3	0.00	11401200	474	1.20	24050	24300	24050	31550	17050	24300	24051.06	4.39	0	-41	25033	24666	24183	23816	23333	24850	24000	734	7250	5000	17980	50	1	14677004	3567	3.16	0.49	12	0.00	7686.00	49343.00	40350	20220816	-39.78	23650	20230707	2.75	32700	-25.69	20230131	23650	2.75	20230707	40350	-39.78	20220816	23650	2.75	20230707	1.20	N	005090	5000	733 억	644377	N	N	0	N	N
122	20230710	160155	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	24300	350	2	1.46	954076500	39522	100.87	23700	24550	23700	31100	16800	23950	24140.07	4.42	0	-5519	24350	24150	23900	23700	23450	24175	23725	734	7150	5000	17720	50	1	14677004	3567	3.16	0.49	12	0.27	7686.00	49343.00	40350	20220816	-39.78	23650	20230707	2.75	32700	-25.69	20230131	23650	2.75	20230707	40350	-39.78	20220816	23650	2.75	20230707	1.22	N	005090	5000	733 억	648887	N	N	1	N	N
123	20230710	150154	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	24150	200	2	0.84	886671500	36747	93.78	23700	24550	23700	31100	16800	23950	24129.09	4.42	0	-4951	24350	24150	23900	23700	23450	24175	23725	734	7150	5000	17720	50	1	14677004	3544	3.14	0.49	12	0.25	7686.00	49343.00	40350	20220816	-40.15	23650	20230707	2.11	32700	-26.15	20230131	23650	2.11	20230707	40350	-40.15	20220816	23650	2.11	20230707	1.22	N	005090	5000	733 억	648887	N	N	1	N	N
124	20230710	140153	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	24050	100	2	0.42	652310250	27120	69.21	23700	24550	23700	31100	16800	23950	24052.74	4.42	0	-1110	24350	24150	23900	23700	23450	24175	23725	734	7150	5000	17720	50	1	14677004	3530	3.13	0.49	12	0.18	7686.00	49343.00	40350	20220816	-40.40	23650	20230707	1.69	32700	-26.45	20230131	23650	1.69	20230707	40350	-40.40	20220816	23650	1.69	20230707	1.22	N	005090	5000	733 억	648887	N	N	1	N	N
125	20230710	130152	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	24050	100	2	0.42	475843050	19760	50.43	23700	24550	23700	31100	16800	23950	24081.13	4.42	0	-1285	24350	24150	23900	23700	23450	24175	23725	734	7150	5000	17720	50	1	14677004	3530	3.13	0.49	12	0.13	7686.00	49343.00	40350	20220816	-40.40	23650	20230707	1.69	32700	-26.45	20230131	23650	1.69	20230707	40350	-40.40	20220816	23650	1.69	20230707	1.22	N	005090	5000	733 억	648887	N	N	1	N	N
126	20230710	120155	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	23950	0	3	0.00	405179900	16810	42.90	23700	24550	23700	31100	16800	23950	24103.50	4.42	0	-1793	24350	24150	23900	23700	23450	24175	23725	734	7150	5000	17720	50	1	14677004	3515	3.12	0.49	12	0.11	7686.00	49343.00	40350	20220816	-40.64	23650	20230707	1.27	32700	-26.76	20230131	23650	1.27	20230707	40350	-40.64	20220816	23650	1.27	20230707	1.22	N	005090	5000	733 억	648887	N	N	1	N	N
127	20230710	110155	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	23900	-50	5	-0.21	89703950	3748	9.57	23700	24100	23700	31100	16800	23950	23933.82	4.42	0	-694	24350	24150	23900	23700	23450	24175	23725	734	7150	5000	17720	50	1	14677004	3508	3.11	0.48	12	0.03	7686.00	49343.00	40350	20220816	-40.77	23650	20230707	1.06	32700	-26.91	20230131	23650	1.06	20230707	40350	-40.77	20220816	23650	1.06	20230707	1.22	N	005090	5000	733 억	648887	N	N	1	N	N
128	20230710	100154	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	23950	0	3	0.00	51841400	2167	5.53	23700	24100	23700	31100	16800	23950	23923.12	4.42	0	-376	24350	24150	23900	23700	23450	24175	23725	734	7150	5000	17720	50	1	14677004	3515	3.12	0.49	12	0.01	7686.00	49343.00	40350	20220816	-40.64	23650	20230707	1.27	32700	-26.76	20230131	23650	1.27	20230707	40350	-40.64	20220816	23650	1.27	20230707	1.22	N	005090	5000	733 억	648887	N	N	1	N	N
129	20230710	090154	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	23950	0	3	0.00	8437450	356	0.91	23700	23950	23700	31100	16800	23950	23700.70	4.42	0	-1	24350	24150	23900	23700	23450	24175	23725	734	7150	5000	17720	50	1	14677004	3515	3.12	0.49	12	0.00	7686.00	49343.00	40350	20220816	-40.64	23650	20230707	1.27	32700	-26.76	20230131	23650	1.27	20230707	40350	-40.64	20220816	23650	1.27	20230707	1.22	N	005090	5000	733 억	648887	N	N	1	N	N
130	20230707	160153	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N	N	23950	-50	5	-0.21	932553500	39176	25.29	23950	24100	23650	31200	16800	24000	23804.20	4.44	0	-1298	25400	24700	24300	23600	23200	24500	23400	734	7200	5000	17760	50	1	14677004	3515	3.12	0.49	12	0.27	7686.00	49343.00	40350	20220816	-40.64	23650	20230707	1.27	32700	-26.76	20230131	23650	1.27	20230707	40350	-40.64	20220816	23650	1.27	20230707	1.22	N	005090	5000	733 억	650980	N	N	1	N	N
131	20230707	150154	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N	N	23900	-100	5	-0.42	880042900	36980	23.87	23950	24100	23650	31200	16800	24000	23797.80	4.44	0	-1826	25400	24700	24300	23600	23200	24500	23400	734	7200	5000	17760	50	1	14677004	3508	3.11	0.48	12	0.25	7686.00	49343.00	40350	20220816	-40.77	23650	20230707	1.06	32700	-26.91	20230131	23650	1.06	20230707	40350	-40.77	20220816	23650	1.06	20230707	1.22	N	005090	5000	733 억	650980	N	N	2	N	N
132	20230707	140156	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N	N	23750	-250	5	-1.04	788855800	33151	21.40	23950	24100	23650	31200	16800	24000	23795.83	4.44	0	-1468	25400	24700	24300	23600	23200	24500	23400	734	7200	5000	17760	50	1	14677004	3486	3.09	0.48	12	0.23	7686.00	49343.00	40350	20220816	-41.14	23650	20230707	0.42	32700	-27.37	20230131	23650	0.42	20230707	40350	-41.14	20220816	23650	0.42	20230707	1.22	N	005090	5000	733 억	650980	N	N	2	N	N
133	20230707	130155	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N	N	23700	-300	5	-1.25	708079450	29744	19.20	23950	24100	23650	31200	16800	24000	23805.78	4.44	0	-1072	25400	24700	24300	23600	23200	24500	23400	734	7200	5000	17760	50	1	14677004	3478	3.08	0.48	12	0.20	7686.00	49343.00	40350	20220816	-41.26	23650	20230707	0.21	32700	-27.52	20230131	23650	0.21	20230707	40350	-41.26	20220816	23650	0.21	20230707	1.22	N	005090	5000	733 억	650980	N	N	2	N	N
134	20230707	120154	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N	N	23800	-200	5	-0.83	480927050	20181	13.03	23950	24100	23700	31200	16800	24000	23830.68	4.44	0	-1929	25400	24700	24300	23600	23200	24500	23400	734	7200	5000	17760	50	1	14677004	3493	3.10	0.48	12	0.14	7686.00	49343.00	40350	20220816	-41.02	23700	20230707	0.42	32700	-27.22	20230131	23700	0.42	20230707	40350	-41.02	20220816	23700	0.42	20230707	1.22	N	005090	5000	733 억	650980	N	N	2	N	N
135	20230707	110155	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N	N	23750	-250	5	-1.04	400078650	16781	10.83	23950	24100	23700	31200	16800	24000	23841.16	4.44	0	-1792	25400	24700	24300	23600	23200	24500	23400	734	7200	5000	17760	50	1	14677004	3486	3.09	0.48	12	0.11	7686.00	49343.00	40350	20220816	-41.14	23700	20230707	0.21	32700	-27.37	20230131	23700	0.21	20230707	40350	-41.14	20220816	23700	0.21	20230707	1.22	N	005090	5000	733 억	650980	N	N	2	N	N
136	20230707	100155	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N	N	23850	-150	5	-0.62	187910500	7863	5.07	23950	24100	23750	31200	16800	24000	23898.05	4.44	0	-2187	25400	24700	24300	23600	23200	24500	23400	734	7200	5000	17760	50	1	14677004	3500	3.10	0.48	12	0.05	7686.00	49343.00	40350	20220816	-40.89	23750	20230707	0.42	32700	-27.06	20230131	23750	0.42	20230707	40350	-40.89	20220816	23750	0.42	20230707	1.22	N	005090	5000	733 억	650980	N	N	2	N	N
137	20230707	090154	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	23950	-50	5	-0.21	22006500	918	0.59	23950	24000	23950	31200	16800	24000	23972.19	4.44	0	235	25400	24700	24300	23600	23200	24500	23400	734	7200	5000	17760	50	1	14677004	3515	3.12	0.49	12	0.01	7686.00	49343.00	40350	20220816	-40.64	23900	20230706	0.21	32700	-26.76	20230131	23900	0.21	20230706	40350	-40.64	20220816	23900	0.21	20230706	1.22	N	005090	5000	733 억	650980	N	N	2	N	N
138	20230706	160152	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N	N	24000	-1200	5	-4.76	3757446850	154896	160.18	25000	25000	23900	32750	17650	25200	24257.95	4.48	0	-5643	26300	25750	25200	24650	24100	25475	24375	734	7550	5000	18640	50	1	14677004	3522	3.12	0.49	12	1.06	7686.00	49343.00	40350	20220816	-40.52	23900	20230706	0.42	32700	-26.61	20230131	23900	0.42	20230706	40350	-40.52	20220816	23900	0.42	20230706	1.23	N	005090	5000	733 억	656892	N	N	2	N	N
139	20230706	150154	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N	N	23950	-1250	5	-4.96	3457473200	142391	147.25	25000	25000	23900	32750	17650	25200	24281.54	4.48	0	-5751	26300	25750	25200	24650	24100	25475	24375	734	7550	5000	18640	50	1	14677004	3515	3.12	0.49	12	0.97	7686.00	49343.00	40350	20220816	-40.64	23900	20230706	0.21	32700	-26.76	20230131	23900	0.21	20230706	40350	-40.64	20220816	23900	0.21	20230706	1.23	N	005090	5000	733 억	656892	N	N	0	N	N
140	20230706	140153	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N	N	24100	-1100	5	-4.37	2619954650	107463	111.13	25000	25000	23950	32750	17650	25200	24380.06	4.48	0	-6838	26300	25750	25200	24650	24100	25475	24375	734	7550	5000	18640	50	1	14677004	3537	3.14	0.49	12	0.73	7686.00	49343.00	40350	20220816	-40.27	23950	20230706	0.63	32700	-26.30	20230131	23950	0.63	20230706	40350	-40.27	20220816	23950	0.63	20230706	1.23	N	005090	5000	733 억	656892	N	N	0	N	N
141	20230706	130153	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N	N	24300	-900	5	-3.57	1837407850	74984	77.54	25000	25000	24250	32750	17650	25200	24504.00	4.48	0	-6168	26300	25750	25200	24650	24100	25475	24375	734	7550	5000	18640	50	1	14677004	3567	3.16	0.49	12	0.51	7686.00	49343.00	40350	20220816	-39.78	24250	20230706	0.21	32700	-25.69	20230131	24250	0.21	20230706	40350	-39.78	20220816	24250	0.21	20230706	1.23	N	005090	5000	733 억	656892	N	N	0	N	N
142	20230706	120153	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N	N	24400	-800	5	-3.17	1496562050	60982	63.06	25000	25000	24350	32750	17650	25200	24541.05	4.48	0	-3153	26300	25750	25200	24650	24100	25475	24375	734	7550	5000	18640	50	1	14677004	3581	3.17	0.49	12	0.42	7686.00	49343.00	40350	20220816	-39.53	24350	20230706	0.21	32700	-25.38	20230131	24350	0.21	20230706	40350	-39.53	20220816	24350	0.21	20230706	1.23	N	005090	5000	733 억	656892	N	N	0	N	N
143	20230706	110154	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N	N	24550	-650	5	-2.58	1275150950	51929	53.70	25000	25000	24350	32750	17650	25200	24555.66	4.48	0	-2629	26300	25750	25200	24650	24100	25475	24375	734	7550	5000	18640	50	1	14677004	3603	3.19	0.50	12	0.35	7686.00	49343.00	40350	20220816	-39.16	24350	20230706	0.82	32700	-24.92	20230131	24350	0.82	20230706	40350	-39.16	20220816	24350	0.82	20230706	1.23	N	005090	5000	733 억	656892	N	N	0	N	N
144	20230706	100153	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N	N	24500	-700	5	-2.78	765209700	31087	32.15	25000	25000	24400	32750	17650	25200	24615.10	4.48	0	-1109	26300	25750	25200	24650	24100	25475	24375	734	7550	5000	18640	50	1	14677004	3596	3.19	0.50	12	0.21	7686.00	49343.00	40350	20220816	-39.28	24400	20230706	0.41	32700	-25.08	20230131	24400	0.41	20230706	40350	-39.28	20220816	24400	0.41	20230706	1.23	N	005090	5000	733 억	656892	N	N	0	N	N
145	20230706	090153	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	24950	-250	5	-0.99	12874950	515	0.53	25000	25000	24950	32750	17650	25200	24999.90	4.48	0	-162	26300	25750	25200	24650	24100	25475	24375	734	7550	5000	18640	50	1	14677004	3662	3.25	0.51	12	0.00	7686.00	49343.00	40350	20220816	-38.17	24650	20230705	1.22	32700	-23.70	20230131	24650	1.22	20230705	40350	-38.17	20220816	24650	1.22	20230705	1.23	N	005090	5000	733 억	656892	N	N	0	N	N
146	20230705	160154	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N	N	25200	-400	5	-1.56	2422115950	96673	216.69	25600	25750	24650	33250	17950	25600	25054.11	4.54	0	-9938	26166	25882	25716	25432	25266	25800	25350	734	7650	5000	18940	50	1	14677004	3699	3.28	0.51	12	0.66	7686.00	49343.00	40350	20220816	-37.55	24650	20230705	2.23	32700	-22.94	20230131	24650	2.23	20230705	40350	-37.55	20220816	24650	2.23	20230705	1.23	N	005090	5000	733 억	666841	N	N	0	N	N
147	20230705	150152	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N	N	24950	-650	5	-2.54	2266674450	90462	202.77	25600	25750	24650	33250	17950	25600	25056.65	4.54	0	-9106	26166	25882	25716	25432	25266	25800	25350	734	7650	5000	18940	50	1	14677004	3662	3.25	0.51	12	0.62	7686.00	49343.00	40350	20220816	-38.17	24650	20230705	1.22	32700	-23.70	20230131	24650	1.22	20230705	40350	-38.17	20220816	24650	1.22	20230705	1.23	N	005090	5000	733 억	666841	N	N	0	N	N
148	20230705	140152	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N	N	24950	-650	5	-2.54	2083503650	83107	186.28	25600	25750	24650	33250	17950	25600	25070.13	4.54	0	-7677	26166	25882	25716	25432	25266	25800	25350	734	7650	5000	18940	50	1	14677004	3662	3.25	0.51	12	0.57	7686.00	49343.00	40350	20220816	-38.17	24650	20230705	1.22	32700	-23.70	20230131	24650	1.22	20230705	40350	-38.17	20220816	24650	1.22	20230705	1.23	N	005090	5000	733 억	666841	N	N	0	N	N
149	20230705	130151	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N	N	25000	-600	5	-2.34	1535683200	61064	136.87	25600	25750	24900	33250	17950	25600	25148.75	4.54	0	-5931	26166	25882	25716	25432	25266	25800	25350	734	7650	5000	18940	50	1	14677004	3669	3.25	0.51	12	0.42	7686.00	49343.00	40350	20220816	-38.04	24900	20230705	0.40	32700	-23.55	20230131	24900	0.40	20230705	40350	-38.04	20220816	24900	0.40	20230705	1.23	N	005090	5000	733 억	666841	N	N	0	N	N
150	20230705	120152	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N	N	25100	-500	5	-1.95	1137076700	45164	101.24	25600	25750	24900	33250	17950	25600	25176.62	4.54	0	-2415	26166	25882	25716	25432	25266	25800	25350	734	7650	5000	18940	50	1	14677004	3684	3.27	0.51	12	0.31	7686.00	49343.00	40350	20220816	-37.79	24900	20230705	0.80	32700	-23.24	20230131	24900	0.80	20230705	40350	-37.79	20220816	24900	0.80	20230705	1.23	N	005090	5000	733 억	666841	N	N	0	N	N
151	20230705	110153	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N	N	25050	-550	5	-2.15	949229550	37681	84.46	25600	25750	24900	33250	17950	25600	25191.20	4.54	0	-402	26166	25882	25716	25432	25266	25800	25350	734	7650	5000	18940	50	1	14677004	3677	3.26	0.51	12	0.26	7686.00	49343.00	40350	20220816	-37.92	24900	20230705	0.60	32700	-23.39	20230131	24900	0.60	20230705	40350	-37.92	20220816	24900	0.60	20230705	1.23	N	005090	5000	733 억	666841	N	N	0	N	N
152	20230705	100153	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N	N	25450	-150	5	-0.59	180946900	7085	15.88	25600	25750	25450	33250	17950	25600	25539.44	4.54	0	-989	26166	25882	25716	25432	25266	25800	25350	734	7650	5000	18940	50	1	14677004	3735	3.31	0.52	12	0.05	7686.00	49343.00	40350	20220816	-36.93	25450	20230705	0.00	32700	-22.17	20230131	25450	0.00	20230705	40350	-36.93	20220816	25450	0.00	20230705	1.23	N	005090	5000	733 억	666841	N	N	0	N	N
153	20230705	090152	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25650	50	2	0.20	7808100	305	0.68	25600	25650	25600	33250	17950	25600	25600.33	4.54	0	-20	26166	25882	25716	25432	25266	25800	25350	734	7650	5000	18940	50	1	14677004	3765	3.34	0.52	12	0.00	7686.00	49343.00	40350	20220816	-36.43	25550	20230704	0.39	32700	-21.56	20230131	25550	0.39	20230704	40350	-36.43	20220816	25550	0.39	20230704	1.23	N	005090	5000	733 억	666841	N	N	0	N	N
154	20230704	160152	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N	N	25600	-450	5	-1.73	1143979150	44513	159.54	26000	26000	25550	33850	18250	26050	25699.89	4.60	0	-8808	26350	26200	26050	25900	25750	26275	25975	734	7800	5000	19270	50	1	14677004	3757	3.33	0.52	12	0.30	7686.00	49343.00	40350	20220816	-36.56	25550	20230704	0.20	32700	-21.71	20230131	25550	0.20	20230704	40350	-36.56	20220816	25550	0.20	20230704	1.26	N	005090	5000	733 억	675180	N	N	17	N	N
155	20230704	150151	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N	N	25600	-450	5	-1.73	1009803250	39272	140.76	26000	26000	25550	33850	18250	26050	25713.06	4.60	0	-6605	26350	26200	26050	25900	25750	26275	25975	734	7800	5000	19270	50	1	14677004	3757	3.33	0.52	12	0.27	7686.00	49343.00	40350	20220816	-36.56	25550	20230704	0.20	32700	-21.71	20230131	25550	0.20	20230704	40350	-36.56	20220816	25550	0.20	20230704	1.26	N	005090	5000	733 억	675180	N	N	17	N	N
156	20230704	140152	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N	N	25650	-400	5	-1.54	877522450	34113	122.27	26000	26000	25550	33850	18250	26050	25723.99	4.60	0	-6004	26350	26200	26050	25900	25750	26275	25975	734	7800	5000	19270	50	1	14677004	3765	3.34	0.52	12	0.23	7686.00	49343.00	40350	20220816	-36.43	25550	20230704	0.39	32700	-21.56	20230131	25550	0.39	20230704	40350	-36.43	20220816	25550	0.39	20230704	1.26	N	005090	5000	733 억	675180	N	N	17	N	N
157	20230704	130150	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N	N	25650	-400	5	-1.54	620930600	24096	86.37	26000	26000	25600	33850	18250	26050	25769.03	4.60	0	-5423	26350	26200	26050	25900	25750	26275	25975	734	7800	5000	19270	50	1	14677004	3765	3.34	0.52	12	0.16	7686.00	49343.00	40350	20220816	-36.43	25600	20230704	0.20	32700	-21.56	20230131	25600	0.20	20230704	40350	-36.43	20220816	25600	0.20	20230704	1.26	N	005090	5000	733 억	675180	N	N	17	N	N
158	20230704	120151	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N	N	25750	-300	5	-1.15	481614550	18667	66.91	26000	26000	25700	33850	18250	26050	25800.32	4.60	0	-4874	26350	26200	26050	25900	25750	26275	25975	734	7800	5000	19270	50	1	14677004	3779	3.35	0.52	12	0.13	7686.00	49343.00	40350	20220816	-36.18	25700	20230704	0.19	32700	-21.25	20230131	25700	0.19	20230704	40350	-36.18	20220816	25700	0.19	20230704	1.26	N	005090	5000	733 억	675180	N	N	17	N	N
159	20230704	110149	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N	N	25700	-350	5	-1.34	390244850	15114	54.17	26000	26000	25700	33850	18250	26050	25820.09	4.60	0	-4810	26350	26200	26050	25900	25750	26275	25975	734	7800	5000	19270	50	1	14677004	3772	3.34	0.52	12	0.10	7686.00	49343.00	40350	20220816	-36.31	25700	20230704	0.00	32700	-21.41	20230131	25700	0.00	20230704	40350	-36.31	20220816	25700	0.00	20230704	1.26	N	005090	5000	733 억	675180	N	N	17	N	N
160	20230704	100150	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25850	-200	5	-0.77	138298550	5338	19.13	26000	26000	25850	33850	18250	26050	25908.31	4.60	0	-1801	26350	26200	26050	25900	25750	26275	25975	734	7800	5000	19270	50	1	14677004	3794	3.36	0.52	12	0.04	7686.00	49343.00	40350	20220816	-35.94	25700	20230626	0.58	32700	-20.95	20230131	25700	0.58	20230626	40350	-35.94	20220816	25700	0.58	20230626	1.26	N	005090	5000	733 억	675180	N	N	17	N	N
161	20230704	090149	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	26000	-50	5	-0.19	4212000	162	0.58	26000	26000	26000	33850	18250	26050	26000.00	4.60	0	-8	26350	26200	26050	25900	25750	26275	25975	734	7800	5000	19270	50	1	14677004	3816	3.38	0.53	12	0.00	7686.00	49343.00	40350	20220816	-35.56	25700	20230626	1.17	32700	-20.49	20230131	25700	1.17	20230626	40350	-35.56	20220816	25700	1.17	20230626	1.26	N	005090	5000	733 억	675180	N	N	17	N	N
162	20230703	160149	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	26050	-50	5	-0.19	727192250	27899	112.02	25950	26200	25900	33900	18300	26100	26065.17	4.65	0	-6809	26633	26366	26083	25816	25533	26225	25675	734	7800	5000	19310	50	1	14677004	3823	3.39	0.53	12	0.19	7686.00	49343.00	40350	20220816	-35.44	25700	20230626	1.36	32700	-20.34	20230131	25700	1.36	20230626	40350	-35.44	20220816	25700	1.36	20230626	1.26	N	005090	5000	733 억	681966	N	N	17	N	N
163	20230703	150150	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25950	-150	5	-0.57	640166050	24551	98.57	25950	26200	25900	33900	18300	26100	26074.95	4.65	0	-6623	26633	26366	26083	25816	25533	26225	25675	734	7800	5000	19310	50	1	14677004	3809	3.38	0.53	12	0.17	7686.00	49343.00	40350	20220816	-35.69	25700	20230626	0.97	32700	-20.64	20230131	25700	0.97	20230626	40350	-35.69	20220816	25700	0.97	20230626	1.26	N	005090	5000	733 억	681966	N	N	13	N	N
164	20230703	140150	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	26000	-100	5	-0.38	602627200	23107	92.78	25950	26200	25900	33900	18300	26100	26079.85	4.65	0	-6589	26633	26366	26083	25816	25533	26225	25675	734	7800	5000	19310	50	1	14677004	3816	3.38	0.53	12	0.16	7686.00	49343.00	40350	20220816	-35.56	25700	20230626	1.17	32700	-20.49	20230131	25700	1.17	20230626	40350	-35.56	20220816	25700	1.17	20230626	1.26	N	005090	5000	733 억	681966	N	N	13	N	N
165	20230703	130149	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	26050	-50	5	-0.19	455401550	17445	70.04	25950	26200	25900	33900	18300	26100	26104.99	4.65	0	-5097	26633	26366	26083	25816	25533	26225	25675	734	7800	5000	19310	50	1	14677004	3823	3.39	0.53	12	0.12	7686.00	49343.00	40350	20220816	-35.44	25700	20230626	1.36	32700	-20.34	20230131	25700	1.36	20230626	40350	-35.44	20220816	25700	1.36	20230626	1.26	N	005090	5000	733 억	681966	N	N	13	N	N
166	20230703	120150	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	26050	-50	5	-0.19	380398250	14567	58.49	25950	26200	25900	33900	18300	26100	26113.70	4.65	0	-4066	26633	26366	26083	25816	25533	26225	25675	734	7800	5000	19310	50	1	14677004	3823	3.39	0.53	12	0.10	7686.00	49343.00	40350	20220816	-35.44	25700	20230626	1.36	32700	-20.34	20230131	25700	1.36	20230626	40350	-35.44	20220816	25700	1.36	20230626	1.26	N	005090	5000	733 억	681966	N	N	13	N	N
167	20230703	110149	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	26100	0	3	0.00	320929150	12287	49.33	25950	26200	25900	33900	18300	26100	26119.41	4.65	0	-3921	26633	26366	26083	25816	25533	26225	25675	734	7800	5000	19310	50	1	14677004	3831	3.40	0.53	12	0.08	7686.00	49343.00	40350	20220816	-35.32	25700	20230626	1.56	32700	-20.18	20230131	25700	1.56	20230626	40350	-35.32	20220816	25700	1.56	20230626	1.26	N	005090	5000	733 억	681966	N	N	13	N	N
168	20230703	100149	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	26200	100	2	0.38	174759500	6695	26.88	25950	26200	25900	33900	18300	26100	26102.99	4.65	0	-540	26633	26366	26083	25816	25533	26225	25675	734	7800	5000	19310	50	1	14677004	3845	3.41	0.53	12	0.05	7686.00	49343.00	40350	20220816	-35.07	25700	20230626	1.95	32700	-19.88	20230131	25700	1.95	20230626	40350	-35.07	20220816	25700	1.95	20230626	1.26	N	005090	5000	733 억	681966	N	N	13	N	N
169	20230703	090149	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	26000	-100	5	-0.38	11606600	447	1.79	25950	26000	25950	33900	18300	26100	25965.55	4.65	0	-62	26633	26366	26083	25816	25533	26225	25675	734	7800	5000	19310	50	1	14677004	3816	3.38	0.53	12	0.00	7686.00	49343.00	40350	20220816	-35.56	25700	20230626	1.17	32700	-20.49	20230131	25700	1.17	20230626	40350	-35.56	20220816	25700	1.17	20230626	1.26	N	005090	5000	733 억	681966	N	N	13	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History