KissMeData/005090/price/prices-20230801.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

79 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230831	160206	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26300	200	2	0.77	575100400	21955	93.88	26100	26350	25950	33900	18300	26100	26194.50	4.62	6158	26500	26300	26000	25800	25500	26400	25900	734	7800	5000	19310	50	1	14677004	3860	3.42	0.53	12	0.15	7686.00	49343.00	38050	20220830	-30.88	23650	20230707	11.21	32700	-19.57	20230131	23650	11.21	20230707	37800	-30.42	20220831	23650	11.21	20230707	1.13	N	005090	5000	733 억	678680	N	N	9	N	N
3	20230831	150226	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26250	150	2	0.57	489805800	18707	80.00	26100	26350	25950	33900	18300	26100	26183.02	4.62	5110	26500	26300	26000	25800	25500	26400	25900	734	7800	5000	19310	50	1	14677004	3853	3.42	0.53	12	0.13	7686.00	49343.00	38050	20220830	-31.01	23650	20230707	10.99	32700	-19.72	20230131	23650	10.99	20230707	37800	-30.56	20220831	23650	10.99	20230707	1.13	N	005090	5000	733 억	678680	N	N	1	N	N
4	20230831	140236	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26250	150	2	0.57	434541650	16601	70.99	26100	26350	25950	33900	18300	26100	26175.63	4.62	4559	26500	26300	26000	25800	25500	26400	25900	734	7800	5000	19310	50	1	14677004	3853	3.42	0.53	12	0.11	7686.00	49343.00	38050	20220830	-31.01	23650	20230707	10.99	32700	-19.72	20230131	23650	10.99	20230707	37800	-30.56	20220831	23650	10.99	20230707	1.13	N	005090	5000	733 억	678680	N	N	1	N	N
5	20230831	130231	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26200	100	2	0.38	293752500	11230	48.02	26100	26300	25950	33900	18300	26100	26157.84	4.62	3122	26500	26300	26000	25800	25500	26400	25900	734	7800	5000	19310	50	1	14677004	3845	3.41	0.53	12	0.08	7686.00	49343.00	38050	20220830	-31.14	23650	20230707	10.78	32700	-19.88	20230131	23650	10.78	20230707	37800	-30.69	20220831	23650	10.78	20230707	1.13	N	005090	5000	733 억	678680	N	N	1	N	N
6	20230831	120234	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26200	100	2	0.38	217500850	8318	35.57	26100	26300	25950	33900	18300	26100	26148.21	4.62	2117	26500	26300	26000	25800	25500	26400	25900	734	7800	5000	19310	50	1	14677004	3845	3.41	0.53	12	0.06	7686.00	49343.00	38050	20220830	-31.14	23650	20230707	10.78	32700	-19.88	20230131	23650	10.78	20230707	37800	-30.69	20220831	23650	10.78	20230707	1.13	N	005090	5000	733 억	678680	N	N	1	N	N
7	20230831	110314	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26100	0	3	0.00	126504800	4840	20.70	26100	26250	25950	33900	18300	26100	26137.36	4.62	113	26500	26300	26000	25800	25500	26400	25900	734	7800	5000	19310	50	1	14677004	3831	3.40	0.53	12	0.03	7686.00	49343.00	38050	20220830	-31.41	23650	20230707	10.36	32700	-20.18	20230131	23650	10.36	20230707	37800	-30.95	20220831	23650	10.36	20230707	1.13	N	005090	5000	733 억	678680	N	N	1	N	N
8	20230831	100251	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26100	0	3	0.00	43708900	1674	7.16	26100	26200	25950	33900	18300	26100	26110.45	4.62	-591	26500	26300	26000	25800	25500	26400	25900	734	7800	5000	19310	50	1	14677004	3831	3.40	0.53	12	0.01	7686.00	49343.00	38050	20220830	-31.41	23650	20230707	10.36	32700	-20.18	20230131	23650	10.36	20230707	37800	-30.95	20220831	23650	10.36	20230707	1.13	N	005090	5000	733 억	678680	N	N	1	N	N
9	20230831	090216	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25950	-150	5	-0.57	3601650	138	0.59	26100	26100	25950	33900	18300	26100	26098.91	4.62	-34	26500	26300	26000	25800	25500	26400	25900	734	7800	5000	19310	50	1	14677004	3809	3.38	0.53	12	0.00	7686.00	49343.00	38050	20220830	-31.80	23650	20230707	9.73	32700	-20.64	20230131	23650	9.73	20230707	37800	-31.35	20220831	23650	9.73	20230707	1.13	N	005090	5000	733 억	678680	N	N	1	N	N
10	20230830	160206	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26100	250	2	0.97	608365850	23375	243.90	25700	26200	25700	33600	18100	25850	26026.35	4.63	-1521	26316	26082	25616	25382	24916	26200	25500	734	7750	5000	19120	50	1	14677004	3831	3.40	0.53	12	0.16	7686.00	49343.00	38900	20220829	-32.90	23650	20230707	10.36	32700	-20.18	20230131	23650	10.36	20230707	38050	-31.41	20220830	23650	10.36	20230707	1.15	N	005090	5000	733 억	679842	N	N	1	N	N
11	20230830	150224	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25950	100	2	0.39	546416850	21007	219.19	25700	26200	25700	33600	18100	25850	26011.18	4.63	-1527	26316	26082	25616	25382	24916	26200	25500	734	7750	5000	19120	50	1	14677004	3809	3.38	0.53	12	0.14	7686.00	49343.00	38900	20220829	-33.29	23650	20230707	9.73	32700	-20.64	20230131	23650	9.73	20230707	38050	-31.80	20220830	23650	9.73	20230707	1.15	N	005090	5000	733 억	679842	N	N	36	N	N
12	20230830	140241	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25900	50	2	0.19	304510250	11733	122.42	25700	26050	25700	33600	18100	25850	25953.32	4.63	-1478	26316	26082	25616	25382	24916	26200	25500	734	7750	5000	19120	50	1	14677004	3801	3.37	0.52	12	0.08	7686.00	49343.00	38900	20220829	-33.42	23650	20230707	9.51	32700	-20.80	20230131	23650	9.51	20230707	38050	-31.93	20220830	23650	9.51	20230707	1.15	N	005090	5000	733 억	679842	N	N	36	N	N
13	20230830	130226	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25900	50	2	0.19	268414550	10344	107.93	25700	26050	25700	33600	18100	25850	25948.82	4.63	-1521	26316	26082	25616	25382	24916	26200	25500	734	7750	5000	19120	50	1	14677004	3801	3.37	0.52	12	0.07	7686.00	49343.00	38900	20220829	-33.42	23650	20230707	9.51	32700	-20.80	20230131	23650	9.51	20230707	38050	-31.93	20220830	23650	9.51	20230707	1.15	N	005090	5000	733 억	679842	N	N	36	N	N
14	20230830	120233	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25850	0	3	0.00	238013350	9169	95.67	25700	26050	25700	33600	18100	25850	25958.49	4.63	-1517	26316	26082	25616	25382	24916	26200	25500	734	7750	5000	19120	50	1	14677004	3794	3.36	0.52	12	0.06	7686.00	49343.00	38900	20220829	-33.55	23650	20230707	9.30	32700	-20.95	20230131	23650	9.30	20230707	38050	-32.06	20220830	23650	9.30	20230707	1.15	N	005090	5000	733 억	679842	N	N	36	N	N
15	20230830	110310	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25950	100	2	0.39	189436400	7296	76.13	25700	26050	25700	33600	18100	25850	25964.42	4.63	-1285	26316	26082	25616	25382	24916	26200	25500	734	7750	5000	19120	50	1	14677004	3809	3.38	0.53	12	0.05	7686.00	49343.00	38900	20220829	-33.29	23650	20230707	9.73	32700	-20.64	20230131	23650	9.73	20230707	38050	-31.80	20220830	23650	9.73	20230707	1.15	N	005090	5000	733 억	679842	N	N	36	N	N
16	20230830	100245	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25950	100	2	0.39	100185750	3857	40.24	25700	26050	25700	33600	18100	25850	25975.05	4.63	-126	26316	26082	25616	25382	24916	26200	25500	734	7750	5000	19120	50	1	14677004	3809	3.38	0.53	12	0.03	7686.00	49343.00	38900	20220829	-33.29	23650	20230707	9.73	32700	-20.64	20230131	23650	9.73	20230707	38050	-31.80	20220830	23650	9.73	20230707	1.15	N	005090	5000	733 억	679842	N	N	36	N	N
17	20230830	090214	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25750	-100	5	-0.39	3109800	121	1.26	25700	25750	25700	33600	18100	25850	25700.83	4.63	1	26316	26082	25616	25382	24916	26200	25500	734	7750	5000	19120	50	1	14677004	3779	3.35	0.52	12	0.00	7686.00	49343.00	38900	20220829	-33.80	23650	20230707	8.88	32700	-21.25	20230131	23650	8.88	20230707	38050	-32.33	20220830	23650	8.88	20230707	1.15	N	005090	5000	733 억	679842	N	N	36	N	N
18	20230829	160204	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25850	500	2	1.97	245624450	9582	84.06	25150	25850	25150	32950	17750	25350	25633.61	4.62	1461	25983	25666	25233	24916	24483	25825	25075	734	7600	5000	18750	50	1	14677004	3794	3.36	0.52	12	0.07	7686.00	49343.00	38900	20220829	-33.55	23650	20230707	9.30	32700	-20.95	20230131	23650	9.30	20230707	38900	-33.55	20220829	23650	9.30	20230707	1.15	N	005090	5000	733 억	678391	N	N	36	N	N
19	20230829	150225	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25750	400	2	1.58	180866000	7075	62.07	25150	25800	25150	32950	17750	25350	25564.10	4.62	1308	25983	25666	25233	24916	24483	25825	25075	734	7600	5000	18750	50	1	14677004	3779	3.35	0.52	12	0.05	7686.00	49343.00	38900	20220829	-33.80	23650	20230707	8.88	32700	-21.25	20230131	23650	8.88	20230707	38900	-33.80	20220829	23650	8.88	20230707	1.15	N	005090	5000	733 억	678391	N	N	4	N	N
20	20230829	140235	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25600	250	2	0.99	129016600	5056	44.35	25150	25650	25150	32950	17750	25350	25517.52	4.62	911	25983	25666	25233	24916	24483	25825	25075	734	7600	5000	18750	50	1	14677004	3757	3.33	0.52	12	0.03	7686.00	49343.00	38900	20220829	-34.19	23650	20230707	8.25	32700	-21.71	20230131	23650	8.25	20230707	38900	-34.19	20220829	23650	8.25	20230707	1.15	N	005090	5000	733 억	678391	N	N	4	N	N
21	20230829	130229	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25600	250	2	0.99	94950450	3723	32.66	25150	25650	25150	32950	17750	25350	25503.75	4.62	604	25983	25666	25233	24916	24483	25825	25075	734	7600	5000	18750	50	1	14677004	3757	3.33	0.52	12	0.03	7686.00	49343.00	38900	20220829	-34.19	23650	20230707	8.25	32700	-21.71	20230131	23650	8.25	20230707	38900	-34.19	20220829	23650	8.25	20230707	1.15	N	005090	5000	733 억	678391	N	N	4	N	N
22	20230829	120233	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25500	150	2	0.59	63238100	2481	21.77	25150	25600	25150	32950	17750	25350	25488.96	4.62	445	25983	25666	25233	24916	24483	25825	25075	734	7600	5000	18750	50	1	14677004	3743	3.32	0.52	12	0.02	7686.00	49343.00	38900	20220829	-34.45	23650	20230707	7.82	32700	-22.02	20230131	23650	7.82	20230707	38900	-34.45	20220829	23650	7.82	20230707	1.15	N	005090	5000	733 억	678391	N	N	4	N	N
23	20230829	110342	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25500	150	2	0.59	31963500	1256	11.02	25150	25550	25150	32950	17750	25350	25448.65	4.62	255	25983	25666	25233	24916	24483	25825	25075	734	7600	5000	18750	50	1	14677004	3743	3.32	0.52	12	0.01	7686.00	49343.00	38900	20220829	-34.45	23650	20230707	7.82	32700	-22.02	20230131	23650	7.82	20230707	38900	-34.45	20220829	23650	7.82	20230707	1.15	N	005090	5000	733 억	678391	N	N	4	N	N
24	20230829	100245	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25400	50	2	0.20	9494700	374	3.28	25150	25550	25150	32950	17750	25350	25386.90	4.62	15	25983	25666	25233	24916	24483	25825	25075	734	7600	5000	18750	50	1	14677004	3728	3.30	0.51	12	0.00	7686.00	49343.00	38900	20220829	-34.70	23650	20230707	7.40	32700	-22.32	20230131	23650	7.40	20230707	38900	-34.70	20220829	23650	7.40	20230707	1.15	N	005090	5000	733 억	678391	N	N	4	N	N
25	20230829	090159	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25150	-200	5	-0.79	276650	11	0.10	25150	25150	25150	32950	17750	25350	25150.00	4.62	-1	25983	25666	25233	24916	24483	25825	25075	734	7600	5000	18750	50	1	14677004	3691	3.27	0.51	12	0.00	7686.00	49343.00	38900	20220829	-35.35	23650	20230707	6.34	32700	-23.09	20230131	23650	6.34	20230707	38900	-35.35	20220829	23650	6.34	20230707	1.15	N	005090	5000	733 억	678391	N	N	4	N	N
26	20230828	160201	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25350	450	2	1.81	286769400	11395	122.15	24800	25550	24800	32350	17450	24900	25165.36	4.60	3692	25400	25150	24900	24650	24400	25275	24775	734	7450	5000	18420	50	1	14677004	3721	3.30	0.51	12	0.08	7686.00	49343.00	38900	20220829	-34.83	23650	20230707	7.19	32700	-22.48	20230131	23650	7.19	20230707	38900	-34.83	20220829	23650	7.19	20230707	1.14	N	005090	5000	733 억	674680	N	N	4	N	N
27	20230828	150202	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25400	500	2	2.01	275016400	10931	117.17	24800	25550	24800	32350	17450	24900	25159.31	4.60	3561	25400	25150	24900	24650	24400	25275	24775	734	7450	5000	18420	50	1	14677004	3728	3.30	0.51	12	0.07	7686.00	49343.00	38900	20220829	-34.70	23650	20230707	7.40	32700	-22.32	20230131	23650	7.40	20230707	38900	-34.70	20220829	23650	7.40	20230707	1.14	N	005090	5000	733 억	674680	N	N	0	N	N
28	20230828	140203	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25350	450	2	1.81	209228650	8341	89.41	24800	25350	24800	32350	17450	24900	25084.36	4.60	2852	25400	25150	24900	24650	24400	25275	24775	734	7450	5000	18420	50	1	14677004	3721	3.30	0.51	12	0.06	7686.00	49343.00	38900	20220829	-34.83	23650	20230707	7.19	32700	-22.48	20230131	23650	7.19	20230707	38900	-34.83	20220829	23650	7.19	20230707	1.14	N	005090	5000	733 억	674680	N	N	0	N	N
29	20230828	130205	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25200	300	2	1.20	154531050	6170	66.14	24800	25250	24800	32350	17450	24900	25045.55	4.60	1918	25400	25150	24900	24650	24400	25275	24775	734	7450	5000	18420	50	1	14677004	3699	3.28	0.51	12	0.04	7686.00	49343.00	38900	20220829	-35.22	23650	20230707	6.55	32700	-22.94	20230131	23650	6.55	20230707	38900	-35.22	20220829	23650	6.55	20230707	1.14	N	005090	5000	733 억	674680	N	N	0	N	N
30	20230828	120202	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25150	250	2	1.00	147975500	5910	63.35	24800	25250	24800	32350	17450	24900	25038.16	4.60	1855	25400	25150	24900	24650	24400	25275	24775	734	7450	5000	18420	50	1	14677004	3691	3.27	0.51	12	0.04	7686.00	49343.00	38900	20220829	-35.35	23650	20230707	6.34	32700	-23.09	20230131	23650	6.34	20230707	38900	-35.35	20220829	23650	6.34	20230707	1.14	N	005090	5000	733 억	674680	N	N	0	N	N
31	20230828	110203	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25150	250	2	1.00	113301850	4532	48.58	24800	25200	24800	32350	17450	24900	25000.41	4.60	1532	25400	25150	24900	24650	24400	25275	24775	734	7450	5000	18420	50	1	14677004	3691	3.27	0.51	12	0.03	7686.00	49343.00	38900	20220829	-35.35	23650	20230707	6.34	32700	-23.09	20230131	23650	6.34	20230707	38900	-35.35	20220829	23650	6.34	20230707	1.14	N	005090	5000	733 억	674680	N	N	0	N	N
32	20230828	100200	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25000	100	2	0.40	92644550	3707	39.74	24800	25200	24800	32350	17450	24900	24991.79	4.60	1260	25400	25150	24900	24650	24400	25275	24775	734	7450	5000	18420	50	1	14677004	3669	3.25	0.51	12	0.03	7686.00	49343.00	38900	20220829	-35.73	23650	20230707	5.71	32700	-23.55	20230131	23650	5.71	20230707	38900	-35.73	20220829	23650	5.71	20230707	1.14	N	005090	5000	733 억	674680	N	N	0	N	N
33	20230828	090203	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	24850	-50	5	-0.20	6925000	279	2.99	24800	24850	24800	32350	17450	24900	24820.79	4.60	63	25400	25150	24900	24650	24400	25275	24775	734	7450	5000	18420	50	1	14677004	3647	3.23	0.50	12	0.00	7686.00	49343.00	38900	20220829	-36.12	23650	20230707	5.07	32700	-24.01	20230131	23650	5.07	20230707	38900	-36.12	20220829	23650	5.07	20230707	1.14	N	005090	5000	733 억	674680	N	N	0	N	N
34	20230825	160203	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	24900	100	2	0.40	231690200	9319	62.34	24650	25150	24650	32200	17400	24800	24862.13	4.58	874	25500	25150	24900	24550	24300	25325	24725	734	7400	5000	18350	50	1	14677004	3655	3.24	0.50	12	0.06	7686.00	49343.00	38900	20220829	-35.99	23650	20230707	5.29	32700	-23.85	20230131	23650	5.29	20230707	38900	-35.99	20220829	23650	5.29	20230707	1.15	N	005090	5000	733 억	672885	N	N	3	N	N
35	20230825	150202	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	24950	150	2	0.60	218279700	8780	58.73	24650	25150	24650	32200	17400	24800	24861.01	4.58	865	25500	25150	24900	24550	24300	25325	24725	734	7400	5000	18350	50	1	14677004	3662	3.25	0.51	12	0.06	7686.00	49343.00	38900	20220829	-35.86	23650	20230707	5.50	32700	-23.70	20230131	23650	5.50	20230707	38900	-35.86	20220829	23650	5.50	20230707	1.15	N	005090	5000	733 억	672885	N	N	3	N	N
36	20230825	140202	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	24850	50	2	0.20	160899450	6476	43.32	24650	25050	24650	32200	17400	24800	24845.50	4.58	843	25500	25150	24900	24550	24300	25325	24725	734	7400	5000	18350	50	1	14677004	3647	3.23	0.50	12	0.04	7686.00	49343.00	38900	20220829	-36.12	23650	20230707	5.07	32700	-24.01	20230131	23650	5.07	20230707	38900	-36.12	20220829	23650	5.07	20230707	1.15	N	005090	5000	733 억	672885	N	N	3	N	N
37	20230825	130202	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	24900	100	2	0.40	128410100	5168	34.57	24650	25050	24650	32200	17400	24800	24847.16	4.58	740	25500	25150	24900	24550	24300	25325	24725	734	7400	5000	18350	50	1	14677004	3655	3.24	0.50	12	0.04	7686.00	49343.00	38900	20220829	-35.99	23650	20230707	5.29	32700	-23.85	20230131	23650	5.29	20230707	38900	-35.99	20220829	23650	5.29	20230707	1.15	N	005090	5000	733 억	672885	N	N	3	N	N
38	20230825	120202	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	24900	100	2	0.40	124774100	5022	33.59	24650	25050	24650	32200	17400	24800	24845.50	4.58	702	25500	25150	24900	24550	24300	25325	24725	734	7400	5000	18350	50	1	14677004	3655	3.24	0.50	12	0.03	7686.00	49343.00	38900	20220829	-35.99	23650	20230707	5.29	32700	-23.85	20230131	23650	5.29	20230707	38900	-35.99	20220829	23650	5.29	20230707	1.15	N	005090	5000	733 억	672885	N	N	3	N	N
39	20230825	110202	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	24850	50	2	0.20	71229150	2867	19.18	24650	25050	24650	32200	17400	24800	24844.49	4.58	95	25500	25150	24900	24550	24300	25325	24725	734	7400	5000	18350	50	1	14677004	3647	3.23	0.50	12	0.02	7686.00	49343.00	38900	20220829	-36.12	23650	20230707	5.07	32700	-24.01	20230131	23650	5.07	20230707	38900	-36.12	20220829	23650	5.07	20230707	1.15	N	005090	5000	733 억	672885	N	N	3	N	N
40	20230825	100202	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	24900	100	2	0.40	54269550	2185	14.62	24650	25050	24650	32200	17400	24800	24837.32	4.58	-5	25500	25150	24900	24550	24300	25325	24725	734	7400	5000	18350	50	1	14677004	3655	3.24	0.50	12	0.01	7686.00	49343.00	38900	20220829	-35.99	23650	20230707	5.29	32700	-23.85	20230131	23650	5.29	20230707	38900	-35.99	20220829	23650	5.29	20230707	1.15	N	005090	5000	733 억	672885	N	N	3	N	N
41	20230825	090201	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	24650	-150	5	-0.60	788800	32	0.21	24650	24650	24650	32200	17400	24800	24650.00	4.58	4	25500	25150	24900	24550	24300	25325	24725	734	7400	5000	18350	50	1	14677004	3618	3.21	0.50	12	0.00	7686.00	49343.00	38900	20220829	-36.63	23650	20230707	4.23	32700	-24.62	20230131	23650	4.23	20230707	38900	-36.63	20220829	23650	4.23	20230707	1.15	N	005090	5000	733 억	672885	N	N	3	N	N
42	20230824	160200	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	24800	-50	5	-0.20	360527000	14558	114.59	24750	25250	24650	32300	17400	24850	24764.87	4.59	-1053	25483	25166	24983	24666	24483	25075	24575	734	7450	5000	18380	50	1	14677004	3640	3.23	0.50	12	0.10	7686.00	49343.00	38900	20220829	-36.25	23650	20230707	4.86	32700	-24.16	20230131	23650	4.86	20230707	38900	-36.25	20220829	23650	4.86	20230707	1.17	N	005090	5000	733 억	673909	N	N	3	N	N
43	20230824	150200	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	24700	-150	5	-0.60	337725250	13637	107.34	24750	25250	24650	32300	17400	24850	24765.36	4.59	-1071	25483	25166	24983	24666	24483	25075	24575	734	7450	5000	18380	50	1	14677004	3625	3.21	0.50	12	0.09	7686.00	49343.00	38900	20220829	-36.50	23650	20230707	4.44	32700	-24.46	20230131	23650	4.44	20230707	38900	-36.50	20220829	23650	4.44	20230707	1.17	N	005090	5000	733 억	673909	N	N	8	N	N
44	20230824	140201	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	24700	-150	5	-0.60	299302450	12082	95.10	24750	25250	24650	32300	17400	24850	24772.59	4.59	-627	25483	25166	24983	24666	24483	25075	24575	734	7450	5000	18380	50	1	14677004	3625	3.21	0.50	12	0.08	7686.00	49343.00	38900	20220829	-36.50	23650	20230707	4.44	32700	-24.46	20230131	23650	4.44	20230707	38900	-36.50	20220829	23650	4.44	20230707	1.17	N	005090	5000	733 억	673909	N	N	8	N	N
45	20230824	130201	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	24800	-50	5	-0.20	250278300	10099	79.49	24750	25250	24650	32300	17400	24850	24782.48	4.59	-194	25483	25166	24983	24666	24483	25075	24575	734	7450	5000	18380	50	1	14677004	3640	3.23	0.50	12	0.07	7686.00	49343.00	38900	20220829	-36.25	23650	20230707	4.86	32700	-24.16	20230131	23650	4.86	20230707	38900	-36.25	20220829	23650	4.86	20230707	1.17	N	005090	5000	733 억	673909	N	N	8	N	N
46	20230824	120203	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	24750	-100	5	-0.40	242741450	9795	77.10	24750	25250	24650	32300	17400	24850	24782.18	4.59	-178	25483	25166	24983	24666	24483	25075	24575	734	7450	5000	18380	50	1	14677004	3633	3.22	0.50	12	0.07	7686.00	49343.00	38900	20220829	-36.38	23650	20230707	4.65	32700	-24.31	20230131	23650	4.65	20230707	38900	-36.38	20220829	23650	4.65	20230707	1.17	N	005090	5000	733 억	673909	N	N	8	N	N
47	20230824	110200	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	24700	-150	5	-0.60	175887150	7090	55.81	24750	25250	24700	32300	17400	24850	24807.78	4.59	-696	25483	25166	24983	24666	24483	25075	24575	734	7450	5000	18380	50	1	14677004	3625	3.21	0.50	12	0.05	7686.00	49343.00	38900	20220829	-36.50	23650	20230707	4.44	32700	-24.46	20230131	23650	4.44	20230707	38900	-36.50	20220829	23650	4.44	20230707	1.17	N	005090	5000	733 억	673909	N	N	8	N	N
48	20230824	100201	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	24800	-50	5	-0.20	109376000	4403	34.66	24750	25250	24750	32300	17400	24850	24841.24	4.59	-572	25483	25166	24983	24666	24483	25075	24575	734	7450	5000	18380	50	1	14677004	3640	3.23	0.50	12	0.03	7686.00	49343.00	38900	20220829	-36.25	23650	20230707	4.86	32700	-24.16	20230131	23650	4.86	20230707	38900	-36.25	20220829	23650	4.86	20230707	1.17	N	005090	5000	733 억	673909	N	N	8	N	N
49	20230824	090201	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	24900	50	2	0.20	20917850	842	6.63	24750	25250	24750	32300	17400	24850	24843.05	4.59	3	25483	25166	24983	24666	24483	25075	24575	734	7450	5000	18380	50	1	14677004	3655	3.24	0.50	12	0.01	7686.00	49343.00	38900	20220829	-35.99	23650	20230707	5.29	32700	-23.85	20230131	23650	5.29	20230707	38900	-35.99	20220829	23650	5.29	20230707	1.17	N	005090	5000	733 억	673909	N	N	8	N	N
50	20230823	160200	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	24850	-400	5	-1.58	318430800	12695	78.78	25200	25300	24800	32800	17700	25250	25083.17	4.58	912	25783	25516	25383	25116	24983	25450	25050	734	7550	5000	18680	50	1	14677004	3647	3.23	0.50	12	0.09	7686.00	49343.00	39450	20220822	-37.01	23650	20230707	5.07	32700	-24.01	20230131	23650	5.07	20230707	38900	-36.12	20220829	23650	5.07	20230707	1.19	N	005090	5000	733 억	672310	N	N	8	N	N
51	20230823	150200	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	24900	-350	5	-1.39	272590850	10853	67.35	25200	25300	24800	32800	17700	25250	25116.64	4.58	564	25783	25516	25383	25116	24983	25450	25050	734	7550	5000	18680	50	1	14677004	3655	3.24	0.50	12	0.07	7686.00	49343.00	39450	20220822	-36.88	23650	20230707	5.29	32700	-23.85	20230131	23650	5.29	20230707	38900	-35.99	20220829	23650	5.29	20230707	1.19	N	005090	5000	733 억	672310	N	N	98	N	N
52	20230823	140201	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25250	0	3	0.00	185431500	7368	45.72	25200	25300	25000	32800	17700	25250	25167.14	4.58	1212	25783	25516	25383	25116	24983	25450	25050	734	7550	5000	18680	50	1	14677004	3706	3.29	0.51	12	0.05	7686.00	49343.00	39450	20220822	-35.99	23650	20230707	6.77	32700	-22.78	20230131	23650	6.77	20230707	38900	-35.09	20220829	23650	6.77	20230707	1.19	N	005090	5000	733 억	672310	N	N	98	N	N
53	20230823	130201	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25150	-100	5	-0.40	166743950	6626	41.12	25200	25300	25000	32800	17700	25250	25165.10	4.58	1507	25783	25516	25383	25116	24983	25450	25050	734	7550	5000	18680	50	1	14677004	3691	3.27	0.51	12	0.05	7686.00	49343.00	39450	20220822	-36.25	23650	20230707	6.34	32700	-23.09	20230131	23650	6.34	20230707	38900	-35.35	20220829	23650	6.34	20230707	1.19	N	005090	5000	733 억	672310	N	N	98	N	N
54	20230823	120201	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25150	-100	5	-0.40	131137500	5213	32.35	25200	25300	25000	32800	17700	25250	25155.86	4.58	1413	25783	25516	25383	25116	24983	25450	25050	734	7550	5000	18680	50	1	14677004	3691	3.27	0.51	12	0.04	7686.00	49343.00	39450	20220822	-36.25	23650	20230707	6.34	32700	-23.09	20230131	23650	6.34	20230707	38900	-35.35	20220829	23650	6.34	20230707	1.19	N	005090	5000	733 억	672310	N	N	98	N	N
55	20230823	110200	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25150	-100	5	-0.40	118898100	4726	29.33	25200	25300	25000	32800	17700	25250	25158.29	4.58	1434	25783	25516	25383	25116	24983	25450	25050	734	7550	5000	18680	50	1	14677004	3691	3.27	0.51	12	0.03	7686.00	49343.00	39450	20220822	-36.25	23650	20230707	6.34	32700	-23.09	20230131	23650	6.34	20230707	38900	-35.35	20220829	23650	6.34	20230707	1.19	N	005090	5000	733 억	672310	N	N	98	N	N
56	20230823	100201	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25300	50	2	0.20	68935400	2739	17.00	25200	25300	25000	32800	17700	25250	25168.09	4.58	516	25783	25516	25383	25116	24983	25450	25050	734	7550	5000	18680	50	1	14677004	3713	3.29	0.51	12	0.02	7686.00	49343.00	39450	20220822	-35.87	23650	20230707	6.98	32700	-22.63	20230131	23650	6.98	20230707	38900	-34.96	20220829	23650	6.98	20230707	1.19	N	005090	5000	733 억	672310	N	N	98	N	N
57	20230823	090201	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25200	-50	5	-0.20	478800	19	0.12	25200	25200	25200	32800	17700	25250	25200.00	4.58	-2	25783	25516	25383	25116	24983	25450	25050	734	7550	5000	18680	50	1	14677004	3699	3.28	0.51	12	0.00	7686.00	49343.00	39450	20220822	-36.12	23650	20230707	6.55	32700	-22.94	20230131	23650	6.55	20230707	38900	-35.22	20220829	23650	6.55	20230707	1.19	N	005090	5000	733 억	672310	N	N	98	N	N
58	20230822	160200	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25250	-350	5	-1.37	409838750	16096	114.53	25400	25650	25250	33250	17950	25600	25463.01	4.58	-1013	26033	25816	25483	25266	24933	25925	25375	734	7650	5000	18940	50	1	14677004	3706	3.29	0.51	12	0.11	7686.00	49343.00	40050	20220819	-36.95	23650	20230707	6.77	32700	-22.78	20230131	23650	6.77	20230707	39450	-35.99	20220822	23650	6.77	20230707	1.18	N	005090	5000	733 억	672541	N	N	98	N	N
59	20230822	150200	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25500	-100	5	-0.39	342029500	13415	95.45	25400	25650	25350	33250	17950	25600	25496.05	4.58	-370	26033	25816	25483	25266	24933	25925	25375	734	7650	5000	18940	50	1	14677004	3743	3.32	0.52	12	0.09	7686.00	49343.00	40050	20220819	-36.33	23650	20230707	7.82	32700	-22.02	20230131	23650	7.82	20230707	39450	-35.36	20220822	23650	7.82	20230707	1.18	N	005090	5000	733 억	672541	N	N	32	N	N
60	20230822	140200	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25550	-50	5	-0.20	304967950	11963	85.12	25400	25650	25350	33250	17950	25600	25492.60	4.58	189	26033	25816	25483	25266	24933	25925	25375	734	7650	5000	18940	50	1	14677004	3750	3.32	0.52	12	0.08	7686.00	49343.00	40050	20220819	-36.20	23650	20230707	8.03	32700	-21.87	20230131	23650	8.03	20230707	39450	-35.23	20220822	23650	8.03	20230707	1.18	N	005090	5000	733 억	672541	N	N	32	N	N
61	20230822	130159	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25600	0	3	0.00	229000300	8984	63.92	25400	25650	25350	33250	17950	25600	25489.79	4.58	359	26033	25816	25483	25266	24933	25925	25375	734	7650	5000	18940	50	1	14677004	3757	3.33	0.52	12	0.06	7686.00	49343.00	40050	20220819	-36.08	23650	20230707	8.25	32700	-21.71	20230131	23650	8.25	20230707	39450	-35.11	20220822	23650	8.25	20230707	1.18	N	005090	5000	733 억	672541	N	N	32	N	N
62	20230822	120158	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25600	0	3	0.00	143728750	5634	40.09	25400	25650	25400	33250	17950	25600	25510.96	4.58	332	26033	25816	25483	25266	24933	25925	25375	734	7650	5000	18940	50	1	14677004	3757	3.33	0.52	12	0.04	7686.00	49343.00	40050	20220819	-36.08	23650	20230707	8.25	32700	-21.71	20230131	23650	8.25	20230707	39450	-35.11	20220822	23650	8.25	20230707	1.18	N	005090	5000	733 억	672541	N	N	32	N	N
63	20230822	110200	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25550	-50	5	-0.20	117998350	4628	32.93	25400	25600	25400	33250	17950	25600	25496.62	4.58	524	26033	25816	25483	25266	24933	25925	25375	734	7650	5000	18940	50	1	14677004	3750	3.32	0.52	12	0.03	7686.00	49343.00	40050	20220819	-36.20	23650	20230707	8.03	32700	-21.87	20230131	23650	8.03	20230707	39450	-35.23	20220822	23650	8.03	20230707	1.18	N	005090	5000	733 억	672541	N	N	32	N	N
64	20230822	100158	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25600	0	3	0.00	60016650	2357	16.77	25400	25600	25400	33250	17950	25600	25463.15	4.58	-390	26033	25816	25483	25266	24933	25925	25375	734	7650	5000	18940	50	1	14677004	3757	3.33	0.52	12	0.02	7686.00	49343.00	40050	20220819	-36.08	23650	20230707	8.25	32700	-21.71	20230131	23650	8.25	20230707	39450	-35.11	20220822	23650	8.25	20230707	1.18	N	005090	5000	733 억	672541	N	N	32	N	N
65	20230822	090200	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25450	-150	5	-0.59	30328450	1194	8.50	25400	25450	25400	33250	17950	25600	25400.71	4.58	-153	26033	25816	25483	25266	24933	25925	25375	734	7650	5000	18940	50	1	14677004	3735	3.31	0.52	12	0.01	7686.00	49343.00	40050	20220819	-36.45	23650	20230707	7.61	32700	-22.17	20230131	23650	7.61	20230707	39450	-35.49	20220822	23650	7.61	20230707	1.18	N	005090	5000	733 억	672541	N	N	32	N	N
66	20230821	160159	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25600	-50	5	-0.19	356200650	14037	57.05	25400	25700	25150	33300	18000	25650	25375.84	4.56	2967	26816	26232	25366	24782	23916	26525	25075	734	7650	5000	18980	50	1	14677004	3757	3.33	0.52	12	0.10	7686.00	49343.00	40050	20220819	-36.08	23650	20230707	8.25	32700	-21.71	20230131	23650	8.25	20230707	39450	-35.11	20220822	23650	8.25	20230707	1.19	N	005090	5000	733 억	669493	N	N	32	N	N
67	20230821	150200	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25250	-400	5	-1.56	336377700	13256	53.88	25400	25700	25150	33300	18000	25650	25375.51	4.56	2870	26816	26232	25366	24782	23916	26525	25075	734	7650	5000	18980	50	1	14677004	3706	3.29	0.51	12	0.09	7686.00	49343.00	40050	20220819	-36.95	23650	20230707	6.77	32700	-22.78	20230131	23650	6.77	20230707	39450	-35.99	20220822	23650	6.77	20230707	1.19	N	005090	5000	733 억	669493	N	N	9	N	N
68	20230821	140200	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25400	-250	5	-0.97	308128950	12139	49.34	25400	25700	25150	33300	18000	25650	25383.39	4.56	2579	26816	26232	25366	24782	23916	26525	25075	734	7650	5000	18980	50	1	14677004	3728	3.30	0.51	12	0.08	7686.00	49343.00	40050	20220819	-36.58	23650	20230707	7.40	32700	-22.32	20230131	23650	7.40	20230707	39450	-35.61	20220822	23650	7.40	20230707	1.19	N	005090	5000	733 억	669493	N	N	9	N	N
69	20230821	130201	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25400	-250	5	-0.97	235575850	9275	37.70	25400	25700	25200	33300	18000	25650	25399.01	4.56	2251	26816	26232	25366	24782	23916	26525	25075	734	7650	5000	18980	50	1	14677004	3728	3.30	0.51	12	0.06	7686.00	49343.00	40050	20220819	-36.58	23650	20230707	7.40	32700	-22.32	20230131	23650	7.40	20230707	39450	-35.61	20220822	23650	7.40	20230707	1.19	N	005090	5000	733 억	669493	N	N	9	N	N
70	20230821	120201	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25400	-250	5	-0.97	181557700	7146	29.05	25400	25700	25200	33300	18000	25650	25406.90	4.56	1651	26816	26232	25366	24782	23916	26525	25075	734	7650	5000	18980	50	1	14677004	3728	3.30	0.51	12	0.05	7686.00	49343.00	40050	20220819	-36.58	23650	20230707	7.40	32700	-22.32	20230131	23650	7.40	20230707	39450	-35.61	20220822	23650	7.40	20230707	1.19	N	005090	5000	733 억	669493	N	N	9	N	N
71	20230821	110200	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25400	-250	5	-0.97	118758400	4669	18.98	25400	25700	25200	33300	18000	25650	25435.51	4.56	579	26816	26232	25366	24782	23916	26525	25075	734	7650	5000	18980	50	1	14677004	3728	3.30	0.51	12	0.03	7686.00	49343.00	40050	20220819	-36.58	23650	20230707	7.40	32700	-22.32	20230131	23650	7.40	20230707	39450	-35.61	20220822	23650	7.40	20230707	1.19	N	005090	5000	733 억	669493	N	N	9	N	N
72	20230821	100159	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25650	0	3	0.00	42441750	1667	6.78	25400	25700	25300	33300	18000	25650	25459.96	4.56	124	26816	26232	25366	24782	23916	26525	25075	734	7650	5000	18980	50	1	14677004	3765	3.34	0.52	12	0.01	7686.00	49343.00	40050	20220819	-35.96	23650	20230707	8.46	32700	-21.56	20230131	23650	8.46	20230707	39450	-34.98	20220822	23650	8.46	20230707	1.19	N	005090	5000	733 억	669493	N	N	9	N	N
73	20230821	090202	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25700	50	2	0.19	21285800	838	3.41	25400	25700	25400	33300	18000	25650	25400.72	4.56	-81	26816	26232	25366	24782	23916	26525	25075	734	7650	5000	18980	50	1	14677004	3772	3.34	0.52	12	0.01	7686.00	49343.00	40050	20220819	-35.83	23650	20230707	8.67	32700	-21.41	20230131	23650	8.67	20230707	39450	-34.85	20220822	23650	8.67	20230707	1.19	N	005090	5000	733 억	669493	N	N	9	N	N
74	20230818	160200	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25650	450	2	1.79	625761800	24570	185.84	25050	25950	24500	32750	17650	25200	25468.50	4.51	8255	25866	25532	25116	24782	24366	25325	24575	734	7550	5000	18640	50	1	14677004	3765	3.34	0.52	12	0.17	7686.00	49343.00	40150	20220817	-36.11	23650	20230707	8.46	32700	-21.56	20230131	23650	8.46	20230707	40050	-35.96	20220819	23650	8.46	20230707	1.18	N	005090	5000	733 억	661400	N	N	9	N	N
75	20230818	150200	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25600	400	2	1.59	559913600	22002	166.42	25050	25950	24500	32750	17650	25200	25448.30	4.51	7934	25866	25532	25116	24782	24366	25325	24575	734	7550	5000	18640	50	1	14677004	3757	3.33	0.52	12	0.15	7686.00	49343.00	40150	20220817	-36.24	23650	20230707	8.25	32700	-21.71	20230131	23650	8.25	20230707	40050	-36.08	20220819	23650	8.25	20230707	1.18	N	005090	5000	733 억	661400	N	N	9	N	N
76	20230818	140200	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25750	550	2	2.18	488412000	19219	145.37	25050	25950	24500	32750	17650	25200	25412.98	4.51	7660	25866	25532	25116	24782	24366	25325	24575	734	7550	5000	18640	50	1	14677004	3779	3.35	0.52	12	0.13	7686.00	49343.00	40150	20220817	-35.87	23650	20230707	8.88	32700	-21.25	20230131	23650	8.88	20230707	40050	-35.71	20220819	23650	8.88	20230707	1.18	N	005090	5000	733 억	661400	N	N	9	N	N
77	20230818	130159	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25550	350	2	1.39	390265250	15397	116.46	25050	25950	24500	32750	17650	25200	25346.84	4.51	4961	25866	25532	25116	24782	24366	25325	24575	734	7550	5000	18640	50	1	14677004	3750	3.32	0.52	12	0.10	7686.00	49343.00	40150	20220817	-36.36	23650	20230707	8.03	32700	-21.87	20230131	23650	8.03	20230707	40050	-36.20	20220819	23650	8.03	20230707	1.18	N	005090	5000	733 억	661400	N	N	9	N	N
78	20230818	120206	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25500	300	2	1.19	311172200	12297	93.01	25050	25950	24500	32750	17650	25200	25304.72	4.51	2204	25866	25532	25116	24782	24366	25325	24575	734	7550	5000	18640	50	1	14677004	3743	3.32	0.52	12	0.08	7686.00	49343.00	40150	20220817	-36.49	23650	20230707	7.82	32700	-22.02	20230131	23650	7.82	20230707	40050	-36.33	20220819	23650	7.82	20230707	1.18	N	005090	5000	733 억	661400	N	N	9	N	N
79	20230818	110158	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25350	150	2	0.60	166234950	6644	50.25	25050	25400	24500	32750	17650	25200	25020.31	4.51	2809	25866	25532	25116	24782	24366	25325	24575	734	7550	5000	18640	50	1	14677004	3721	3.30	0.51	12	0.05	7686.00	49343.00	40150	20220817	-36.86	23650	20230707	7.19	32700	-22.48	20230131	23650	7.19	20230707	40050	-36.70	20220819	23650	7.19	20230707	1.18	N	005090	5000	733 억	661400	N	N	9	N	N
80	20230818	100200	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25250	50	2	0.20	111763100	4488	33.95	25050	25250	24500	32750	17650	25200	24902.65	4.51	1644	25866	25532	25116	24782	24366	25325	24575	734	7550	5000	18640	50	1	14677004	3706	3.29	0.51	12	0.03	7686.00	49343.00	40150	20220817	-37.11	23650	20230707	6.77	32700	-22.78	20230131	23650	6.77	20230707	40050	-36.95	20220819	23650	6.77	20230707	1.18	N	005090	5000	733 억	661400	N	N	9	N	N
81	20230818	090200	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25050	-150	5	-0.60	576150	23	0.17	25050	25050	25050	32750	17650	25200	25050.00	4.51	-3	25866	25532	25116	24782	24366	25325	24575	734	7550	5000	18640	50	1	14677004	3677	3.26	0.51	12	0.00	7686.00	49343.00	40150	20220817	-37.61	23650	20230707	5.92	32700	-23.39	20230131	23650	5.92	20230707	40050	-37.45	20220819	23650	5.92	20230707	1.18	N	005090	5000	733 억	661400	N	N	9	N	N
82	20230817	160200	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25200	-350	5	-1.37	329460900	13154	60.78	25450	25450	24700	33200	17900	25550	25046.40	4.52	-1637	26316	25932	25716	25332	25116	25825	25225	734	7650	5000	18900	50	1	14677004	3699	3.28	0.51	12	0.09	7686.00	49343.00	40350	20220816	-37.55	23650	20230707	6.55	32700	-22.94	20230131	23650	6.55	20230707	40150	-37.24	20220817	23650	6.55	20230707	1.22	N	005090	5000	733 억	662984	N	N	9	N	N
83	20230817	150201	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25250	-300	5	-1.17	293776850	11740	54.25	25450	25450	24700	33200	17900	25550	25023.58	4.52	-1761	26316	25932	25716	25332	25116	25825	25225	734	7650	5000	18900	50	1	14677004	3706	3.29	0.51	12	0.08	7686.00	49343.00	40350	20220816	-37.42	23650	20230707	6.77	32700	-22.78	20230131	23650	6.77	20230707	40150	-37.11	20220817	23650	6.77	20230707	1.22	N	005090	5000	733 억	662984	N	N	10	N	N
84	20230817	140159	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25300	-250	5	-0.98	284515800	11374	52.56	25450	25450	24700	33200	17900	25550	25014.58	4.52	-1658	26316	25932	25716	25332	25116	25825	25225	734	7650	5000	18900	50	1	14677004	3713	3.29	0.51	12	0.08	7686.00	49343.00	40350	20220816	-37.30	23650	20230707	6.98	32700	-22.63	20230131	23650	6.98	20230707	40150	-36.99	20220817	23650	6.98	20230707	1.22	N	005090	5000	733 억	662984	N	N	10	N	N
85	20230817	130158	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25150	-400	5	-1.57	269236300	10769	49.76	25450	25450	24700	33200	17900	25550	25001.05	4.52	-1521	26316	25932	25716	25332	25116	25825	25225	734	7650	5000	18900	50	1	14677004	3691	3.27	0.51	12	0.07	7686.00	49343.00	40350	20220816	-37.67	23650	20230707	6.34	32700	-23.09	20230131	23650	6.34	20230707	40150	-37.36	20220817	23650	6.34	20230707	1.22	N	005090	5000	733 억	662984	N	N	10	N	N
86	20230817	120159	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25150	-400	5	-1.57	252782300	10114	46.74	25450	25450	24700	33200	17900	25550	24993.31	4.52	-1707	26316	25932	25716	25332	25116	25825	25225	734	7650	5000	18900	50	1	14677004	3691	3.27	0.51	12	0.07	7686.00	49343.00	40350	20220816	-37.67	23650	20230707	6.34	32700	-23.09	20230131	23650	6.34	20230707	40150	-37.36	20220817	23650	6.34	20230707	1.22	N	005090	5000	733 억	662984	N	N	10	N	N
87	20230817	110159	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25100	-450	5	-1.76	242543900	9706	44.85	25450	25450	24700	33200	17900	25550	24989.07	4.52	-1682	26316	25932	25716	25332	25116	25825	25225	734	7650	5000	18900	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	40150	-37.48	20220817	23650	6.13	20230707	1.22	N	005090	5000	733 억	662984	N	N	10	N	N
88	20230817	100159	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25050	-500	5	-1.96	208625350	8351	38.59	25450	25450	24700	33200	17900	25550	24982.08	4.52	-1703	26316	25932	25716	25332	25116	25825	25225	734	7650	5000	18900	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	40150	-37.61	20220817	23650	5.92	20230707	1.22	N	005090	5000	733 억	662984	N	N	10	N	N
89	20230817	090159	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25250	-300	5	-1.17	15191500	600	2.77	25450	25450	25150	33200	17900	25550	25319.17	4.52	-60	26316	25932	25716	25332	25116	25825	25225	734	7650	5000	18900	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	40150	-37.11	20220817	23650	6.77	20230707	1.22	N	005090	5000	733 억	662984	N	N	10	N	N
90	20230816	160159	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25550	-700	5	-2.67	552693500	21568	84.69	26000	26100	25500	34100	18400	26250	25625.77	4.53	-2340	27016	26632	26316	25932	25616	26475	25775	734	7850	5000	19420	50	1	14677004	3750	3.32	0.52	12	0.15	7686.00	49343.00	40350	20220816	-36.68	23650	20230707	8.03	32700	-21.87	20230131	23650	8.03	20230707	40350	-36.68	20220816	23650	8.03	20230707	1.21	N	005090	5000	733 억	665041	N	N	10	N	N
91	20230816	150158	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25500	-750	5	-2.86	496222900	19359	76.01	26000	26100	25500	34100	18400	26250	25632.67	4.53	-2297	27016	26632	26316	25932	25616	26475	25775	734	7850	5000	19420	50	1	14677004	3743	3.32	0.52	12	0.13	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	1.21	N	005090	5000	733 억	665041	N	N	33	N	N
92	20230816	140158	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25550	-700	5	-2.67	459656600	17926	70.39	26000	26100	25500	34100	18400	26250	25641.89	4.53	-2427	27016	26632	26316	25932	25616	26475	25775	734	7850	5000	19420	50	1	14677004	3750	3.32	0.52	12	0.12	7686.00	49343.00	40350	20220816	-36.68	23650	20230707	8.03	32700	-21.87	20230131	23650	8.03	20230707	40350	-36.68	20220816	23650	8.03	20230707	1.21	N	005090	5000	733 억	665041	N	N	33	N	N
93	20230816	130200	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25650	-600	5	-2.29	345198750	13448	52.80	26000	26100	25500	34100	18400	26250	25669.15	4.53	-2897	27016	26632	26316	25932	25616	26475	25775	734	7850	5000	19420	50	1	14677004	3765	3.34	0.52	12	0.09	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	1.21	N	005090	5000	733 억	665041	N	N	33	N	N
94	20230816	120200	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25650	-600	5	-2.29	323100200	12585	49.41	26000	26100	25500	34100	18400	26250	25673.44	4.53	-2877	27016	26632	26316	25932	25616	26475	25775	734	7850	5000	19420	50	1	14677004	3765	3.34	0.52	12	0.09	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	1.21	N	005090	5000	733 억	665041	N	N	33	N	N
95	20230816	110200	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25550	-700	5	-2.67	282088850	10987	43.14	26000	26100	25500	34100	18400	26250	25674.78	4.53	-2769	27016	26632	26316	25932	25616	26475	25775	734	7850	5000	19420	50	1	14677004	3750	3.32	0.52	12	0.07	7686.00	49343.00	40350	20220816	-36.68	23650	20230707	8.03	32700	-21.87	20230131	23650	8.03	20230707	40350	-36.68	20220816	23650	8.03	20230707	1.21	N	005090	5000	733 억	665041	N	N	33	N	N
96	20230816	100159	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25600	-650	5	-2.48	197616150	7681	30.16	26000	26100	25550	34100	18400	26250	25727.92	4.53	-3182	27016	26632	26316	25932	25616	26475	25775	734	7850	5000	19420	50	1	14677004	3757	3.33	0.52	12	0.05	7686.00	49343.00	40350	20220816	-36.56	23650	20230707	8.25	32700	-21.71	20230131	23650	8.25	20230707	40350	-36.56	20220816	23650	8.25	20230707	1.21	N	005090	5000	733 억	665041	N	N	33	N	N
97	20230816	090159	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26000	-250	5	-0.95	1586000	61	0.24	26000	26000	26000	34100	18400	26250	26000.00	4.53	-1	27016	26632	26316	25932	25616	26475	25775	734	7850	5000	19420	50	1	14677004	3816	3.38	0.53	12	0.00	7686.00	49343.00	40350	20220816	-35.56	23650	20230707	9.94	32700	-20.49	20230131	23650	9.94	20230707	40350	-35.56	20220816	23650	9.94	20230707	1.21	N	005090	5000	733 억	665041	N	N	33	N	N
98	20230814	160158	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26250	-50	5	-0.19	664765850	25300	179.05	26300	26700	26000	34150	18450	26300	26275.44	4.49	4786	26700	26500	26200	26000	25700	26600	26100	734	7850	5000	19460	50	1	14677004	3853	3.42	0.53	12	0.17	7686.00	49343.00	40350	20220816	-34.94	23650	20230707	10.99	32700	-19.72	20230131	23650	10.99	20230707	40350	-34.94	20220816	23650	10.99	20230707	1.18	N	005090	5000	733 억	658350	N	N	33	N	N
99	20230814	150158	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26250	-50	5	-0.19	649961700	24736	175.06	26300	26700	26000	34150	18450	26300	26275.94	4.49	4381	26700	26500	26200	26000	25700	26600	26100	734	7850	5000	19460	50	1	14677004	3853	3.42	0.53	12	0.17	7686.00	49343.00	40350	20220816	-34.94	23650	20230707	10.99	32700	-19.72	20230131	23650	10.99	20230707	40350	-34.94	20220816	23650	10.99	20230707	1.18	N	005090	5000	733 억	658350	N	N	13	N	N
100	20230814	140158	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26150	-150	5	-0.57	607110000	23099	163.47	26300	26700	26000	34150	18450	26300	26282.96	4.49	3501	26700	26500	26200	26000	25700	26600	26100	734	7850	5000	19460	50	1	14677004	3838	3.40	0.53	12	0.16	7686.00	49343.00	40350	20220816	-35.19	23650	20230707	10.57	32700	-20.03	20230131	23650	10.57	20230707	40350	-35.19	20220816	23650	10.57	20230707	1.18	N	005090	5000	733 억	658350	N	N	13	N	N
101	20230814	130157	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26150	-150	5	-0.57	582042250	22142	156.70	26300	26700	26000	34150	18450	26300	26286.80	4.49	3316	26700	26500	26200	26000	25700	26600	26100	734	7850	5000	19460	50	1	14677004	3838	3.40	0.53	12	0.15	7686.00	49343.00	40350	20220816	-35.19	23650	20230707	10.57	32700	-20.03	20230131	23650	10.57	20230707	40350	-35.19	20220816	23650	10.57	20230707	1.18	N	005090	5000	733 억	658350	N	N	13	N	N
102	20230814	120157	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26200	-100	5	-0.38	562515750	21395	151.42	26300	26700	26000	34150	18450	26300	26291.93	4.49	3232	26700	26500	26200	26000	25700	26600	26100	734	7850	5000	19460	50	1	14677004	3845	3.41	0.53	12	0.15	7686.00	49343.00	40350	20220816	-35.07	23650	20230707	10.78	32700	-19.88	20230131	23650	10.78	20230707	40350	-35.07	20220816	23650	10.78	20230707	1.18	N	005090	5000	733 억	658350	N	N	13	N	N
103	20230814	110157	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26300	0	3	0.00	370182800	14028	99.28	26300	26700	26050	34150	18450	26300	26388.85	4.49	842	26700	26500	26200	26000	25700	26600	26100	734	7850	5000	19460	50	1	14677004	3860	3.42	0.53	12	0.10	7686.00	49343.00	40350	20220816	-34.82	23650	20230707	11.21	32700	-19.57	20230131	23650	11.21	20230707	40350	-34.82	20220816	23650	11.21	20230707	1.18	N	005090	5000	733 억	658350	N	N	13	N	N
104	20230814	100157	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26500	200	2	0.76	306502500	11610	82.17	26300	26700	26050	34150	18450	26300	26399.87	4.49	1223	26700	26500	26200	26000	25700	26600	26100	734	7850	5000	19460	50	1	14677004	3889	3.45	0.54	12	0.08	7686.00	49343.00	40350	20220816	-34.32	23650	20230707	12.05	32700	-18.96	20230131	23650	12.05	20230707	40350	-34.32	20220816	23650	12.05	20230707	1.18	N	005090	5000	733 억	658350	N	N	13	N	N
105	20230814	090158	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26250	-50	5	-0.19	4523200	172	1.22	26300	26300	26250	34150	18450	26300	26297.67	4.49	-25	26700	26500	26200	26000	25700	26600	26100	734	7850	5000	19460	50	1	14677004	3853	3.42	0.53	12	0.00	7686.00	49343.00	40350	20220816	-34.94	23650	20230707	10.99	32700	-19.72	20230131	23650	10.99	20230707	40350	-34.94	20220816	23650	10.99	20230707	1.18	N	005090	5000	733 억	658350	N	N	13	N	N
106	20230811	160155	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26300	300	2	1.15	369929450	14125	48.57	26150	26400	25900	33800	18200	26000	26188.75	4.46	1807	26866	26432	26116	25682	25366	26275	25525	734	7800	5000	19240	50	1	14677004	3860	3.42	0.53	12	0.10	7686.00	49343.00	40350	20220816	-34.82	23650	20230707	11.21	32700	-19.57	20230131	23650	11.21	20230707	40350	-34.82	20220816	23650	11.21	20230707	1.19	N	005090	5000	733 억	655314	N	N	13	N	N
107	20230811	150156	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26150	150	2	0.58	345375450	13189	45.36	26150	26400	25900	33800	18200	26000	26186.63	4.46	1469	26866	26432	26116	25682	25366	26275	25525	734	7800	5000	19240	50	1	14677004	3838	3.40	0.53	12	0.09	7686.00	49343.00	40350	20220816	-35.19	23650	20230707	10.57	32700	-20.03	20230131	23650	10.57	20230707	40350	-35.19	20220816	23650	10.57	20230707	1.19	N	005090	5000	733 억	655314	N	N	43	N	N
108	20230811	140156	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26050	50	2	0.19	307717200	11749	40.40	26150	26400	25900	33800	18200	26000	26190.93	4.46	1312	26866	26432	26116	25682	25366	26275	25525	734	7800	5000	19240	50	1	14677004	3823	3.39	0.53	12	0.08	7686.00	49343.00	40350	20220816	-35.44	23650	20230707	10.15	32700	-20.34	20230131	23650	10.15	20230707	40350	-35.44	20220816	23650	10.15	20230707	1.19	N	005090	5000	733 억	655314	N	N	43	N	N
109	20230811	130156	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26250	250	2	0.96	269206900	10277	35.34	26150	26400	25900	33800	18200	26000	26195.09	4.46	776	26866	26432	26116	25682	25366	26275	25525	734	7800	5000	19240	50	1	14677004	3853	3.42	0.53	12	0.07	7686.00	49343.00	40350	20220816	-34.94	23650	20230707	10.99	32700	-19.72	20230131	23650	10.99	20230707	40350	-34.94	20220816	23650	10.99	20230707	1.19	N	005090	5000	733 억	655314	N	N	43	N	N
110	20230811	120156	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26150	150	2	0.58	179304250	6853	23.57	26150	26400	25900	33800	18200	26000	26164.34	4.46	874	26866	26432	26116	25682	25366	26275	25525	734	7800	5000	19240	50	1	14677004	3838	3.40	0.53	12	0.05	7686.00	49343.00	40350	20220816	-35.19	23650	20230707	10.57	32700	-20.03	20230131	23650	10.57	20230707	40350	-35.19	20220816	23650	10.57	20230707	1.19	N	005090	5000	733 억	655314	N	N	43	N	N
111	20230811	110155	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26050	50	2	0.19	162871350	6224	21.40	26150	26400	25900	33800	18200	26000	26168.28	4.46	908	26866	26432	26116	25682	25366	26275	25525	734	7800	5000	19240	50	1	14677004	3823	3.39	0.53	12	0.04	7686.00	49343.00	40350	20220816	-35.44	23650	20230707	10.15	32700	-20.34	20230131	23650	10.15	20230707	40350	-35.44	20220816	23650	10.15	20230707	1.19	N	005090	5000	733 억	655314	N	N	43	N	N
112	20230811	100155	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26100	100	2	0.38	123811850	4728	16.26	26150	26400	25900	33800	18200	26000	26186.94	4.46	709	26866	26432	26116	25682	25366	26275	25525	734	7800	5000	19240	50	1	14677004	3831	3.40	0.53	12	0.03	7686.00	49343.00	40350	20220816	-35.32	23650	20230707	10.36	32700	-20.18	20230131	23650	10.36	20230707	40350	-35.32	20220816	23650	10.36	20230707	1.19	N	005090	5000	733 억	655314	N	N	43	N	N
113	20230811	090156	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26200	200	2	0.77	16074700	614	2.11	26150	26200	25900	33800	18200	26000	26180.29	4.46	-499	26866	26432	26116	25682	25366	26275	25525	734	7800	5000	19240	50	1	14677004	3845	3.41	0.53	12	0.00	7686.00	49343.00	40350	20220816	-35.07	23650	20230707	10.78	32700	-19.88	20230131	23650	10.78	20230707	40350	-35.07	20220816	23650	10.78	20230707	1.19	N	005090	5000	733 억	655314	N	N	43	N	N
114	20230810	160155	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26000	-50	5	-0.19	762108800	29076	219.24	26050	26550	25800	33850	18250	26050	26211.25	4.46	-3653	26283	26166	25933	25816	25583	26225	25875	734	7800	5000	19270	50	1	14677004	3816	3.38	0.53	12	0.20	7686.00	49343.00	40350	20220816	-35.56	23650	20230707	9.94	32700	-20.49	20230131	23650	9.94	20230707	40350	-35.56	20220816	23650	9.94	20230707	1.18	N	005090	5000	733 억	654853	N	N	43	N	N
115	20230810	150154	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26000	-50	5	-0.19	742233250	28312	213.48	26050	26550	25800	33850	18250	26050	26216.21	4.46	-3522	26283	26166	25933	25816	25583	26225	25875	734	7800	5000	19270	50	1	14677004	3816	3.38	0.53	12	0.19	7686.00	49343.00	40350	20220816	-35.56	23650	20230707	9.94	32700	-20.49	20230131	23650	9.94	20230707	40350	-35.56	20220816	23650	9.94	20230707	1.18	N	005090	5000	733 억	654853	N	N	1	N	N
116	20230810	140155	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26100	50	2	0.19	695189700	26505	199.86	26050	26550	25800	33850	18250	26050	26228.62	4.46	-2433	26283	26166	25933	25816	25583	26225	25875	734	7800	5000	19270	50	1	14677004	3831	3.40	0.53	12	0.18	7686.00	49343.00	40350	20220816	-35.32	23650	20230707	10.36	32700	-20.18	20230131	23650	10.36	20230707	40350	-35.32	20220816	23650	10.36	20230707	1.18	N	005090	5000	733 억	654853	N	N	1	N	N
117	20230810	130153	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26050	0	3	0.00	641530650	24445	184.32	26050	26550	25800	33850	18250	26050	26243.84	4.46	-1116	26283	26166	25933	25816	25583	26225	25875	734	7800	5000	19270	50	1	14677004	3823	3.39	0.53	12	0.17	7686.00	49343.00	40350	20220816	-35.44	23650	20230707	10.15	32700	-20.34	20230131	23650	10.15	20230707	40350	-35.44	20220816	23650	10.15	20230707	1.18	N	005090	5000	733 억	654853	N	N	1	N	N
118	20230810	120154	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26100	50	2	0.19	577771350	22000	165.89	26050	26550	25800	33850	18250	26050	26262.33	4.46	-288	26283	26166	25933	25816	25583	26225	25875	734	7800	5000	19270	50	1	14677004	3831	3.40	0.53	12	0.15	7686.00	49343.00	40350	20220816	-35.32	23650	20230707	10.36	32700	-20.18	20230131	23650	10.36	20230707	40350	-35.32	20220816	23650	10.36	20230707	1.18	N	005090	5000	733 억	654853	N	N	1	N	N
119	20230810	110155	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26500	450	2	1.73	388841850	14826	111.79	26050	26550	25800	33850	18250	26050	26227.02	4.46	4448	26283	26166	25933	25816	25583	26225	25875	734	7800	5000	19270	50	1	14677004	3889	3.45	0.54	12	0.10	7686.00	49343.00	40350	20220816	-34.32	23650	20230707	12.05	32700	-18.96	20230131	23650	12.05	20230707	40350	-34.32	20220816	23650	12.05	20230707	1.18	N	005090	5000	733 억	654853	N	N	1	N	N
120	20230810	100156	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26150	100	2	0.38	124159650	4787	36.10	26050	26250	25800	33850	18250	26050	25936.84	4.46	2657	26283	26166	25933	25816	25583	26225	25875	734	7800	5000	19270	50	1	14677004	3838	3.40	0.53	12	0.03	7686.00	49343.00	40350	20220816	-35.19	23650	20230707	10.57	32700	-20.03	20230131	23650	10.57	20230707	40350	-35.19	20220816	23650	10.57	20230707	1.18	N	005090	5000	733 억	654853	N	N	1	N	N
121	20230810	090155	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26250	200	2	0.77	2488000	95	0.72	26050	26250	26000	33850	18250	26050	26189.47	4.46	0	26283	26166	25933	25816	25583	26225	25875	734	7800	5000	19270	50	1	14677004	3853	3.42	0.53	12	0.00	7686.00	49343.00	40350	20220816	-34.94	23650	20230707	10.99	32700	-19.72	20230131	23650	10.99	20230707	40350	-34.94	20220816	23650	10.99	20230707	1.18	N	005090	5000	733 억	654853	N	N	1	N	N
122	20230809	160155	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26050	100	2	0.39	341518650	13196	37.25	25750	26050	25700	33700	18200	25950	25880.42	4.45	2272	27183	26566	26083	25466	24983	26875	25775	734	7750	5000	19200	50	1	14677004	3823	3.39	0.53	12	0.09	7686.00	49343.00	40350	20220816	-35.44	23650	20230707	10.15	32700	-20.34	20230131	23650	10.15	20230707	40350	-35.44	20220816	23650	10.15	20230707	1.17	N	005090	5000	733 억	652597	N	N	1	N	N
123	20230809	150154	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25950	0	3	0.00	328580200	12698	35.85	25750	26050	25700	33700	18200	25950	25876.53	4.45	2331	27183	26566	26083	25466	24983	26875	25775	734	7750	5000	19200	50	1	14677004	3809	3.38	0.53	12	0.09	7686.00	49343.00	40350	20220816	-35.69	23650	20230707	9.73	32700	-20.64	20230131	23650	9.73	20230707	40350	-35.69	20220816	23650	9.73	20230707	1.17	N	005090	5000	733 억	652597	N	N	0	N	N
124	20230809	140154	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25900	-50	5	-0.19	275956450	10673	30.13	25750	26000	25700	33700	18200	25950	25855.57	4.45	2184	27183	26566	26083	25466	24983	26875	25775	734	7750	5000	19200	50	1	14677004	3801	3.37	0.52	12	0.07	7686.00	49343.00	40350	20220816	-35.81	23650	20230707	9.51	32700	-20.80	20230131	23650	9.51	20230707	40350	-35.81	20220816	23650	9.51	20230707	1.17	N	005090	5000	733 억	652597	N	N	0	N	N
125	20230809	130156	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25900	-50	5	-0.19	217191400	8406	23.73	25750	26000	25700	33700	18200	25950	25837.66	4.45	1388	27183	26566	26083	25466	24983	26875	25775	734	7750	5000	19200	50	1	14677004	3801	3.37	0.52	12	0.06	7686.00	49343.00	40350	20220816	-35.81	23650	20230707	9.51	32700	-20.80	20230131	23650	9.51	20230707	40350	-35.81	20220816	23650	9.51	20230707	1.17	N	005090	5000	733 억	652597	N	N	0	N	N
126	20230809	120156	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25900	-50	5	-0.19	168064300	6507	18.37	25750	26000	25700	33700	18200	25950	25828.23	4.45	1108	27183	26566	26083	25466	24983	26875	25775	734	7750	5000	19200	50	1	14677004	3801	3.37	0.52	12	0.04	7686.00	49343.00	40350	20220816	-35.81	23650	20230707	9.51	32700	-20.80	20230131	23650	9.51	20230707	40350	-35.81	20220816	23650	9.51	20230707	1.17	N	005090	5000	733 억	652597	N	N	0	N	N
127	20230809	110155	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25950	0	3	0.00	145062150	5620	15.86	25750	26000	25700	33700	18200	25950	25811.77	4.45	1262	27183	26566	26083	25466	24983	26875	25775	734	7750	5000	19200	50	1	14677004	3809	3.38	0.53	12	0.04	7686.00	49343.00	40350	20220816	-35.69	23650	20230707	9.73	32700	-20.64	20230131	23650	9.73	20230707	40350	-35.69	20220816	23650	9.73	20230707	1.17	N	005090	5000	733 억	652597	N	N	0	N	N
128	20230809	100153	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25850	-100	5	-0.39	95779300	3716	10.49	25750	25950	25700	33700	18200	25950	25774.84	4.45	1150	27183	26566	26083	25466	24983	26875	25775	734	7750	5000	19200	50	1	14677004	3794	3.36	0.52	12	0.03	7686.00	49343.00	40350	20220816	-35.94	23650	20230707	9.30	32700	-20.95	20230131	23650	9.30	20230707	40350	-35.94	20220816	23650	9.30	20230707	1.17	N	005090	5000	733 억	652597	N	N	0	N	N
129	20230809	090154	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25750	-200	5	-0.77	33758250	1311	3.70	25750	25750	25750	33700	18200	25950	25750.00	4.45	100	27183	26566	26083	25466	24983	26875	25775	734	7750	5000	19200	50	1	14677004	3779	3.35	0.52	12	0.01	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	1.17	N	005090	5000	733 억	652597	N	N	0	N	N
130	20230808	160156	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25950	-150	5	-0.57	925870350	35418	117.03	25800	26700	25600	33900	18300	26100	26141.45	4.43	-2876	26666	26382	25916	25632	25166	26150	25400	734	7800	5000	19310	50	1	14677004	3809	3.38	0.53	12	0.24	7686.00	49343.00	40350	20220816	-35.69	23650	20230707	9.73	32700	-20.64	20230131	23650	9.73	20230707	40350	-35.69	20220816	23650	9.73	20230707	1.10	N	005090	5000	733 억	650315	N	N	0	N	N
131	20230808	150154	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25850	-250	5	-0.96	900357450	34430	113.76	25800	26700	25600	33900	18300	26100	26150.38	4.43	-2586	26666	26382	25916	25632	25166	26150	25400	734	7800	5000	19310	50	1	14677004	3794	3.36	0.52	12	0.23	7686.00	49343.00	40350	20220816	-35.94	23650	20230707	9.30	32700	-20.95	20230131	23650	9.30	20230707	40350	-35.94	20220816	23650	9.30	20230707	1.10	N	005090	5000	733 억	650315	N	N	0	N	N
132	20230808	140153	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25900	-200	5	-0.77	786026700	30004	99.14	25800	26700	25600	33900	18300	26100	26197.40	4.43	-2296	26666	26382	25916	25632	25166	26150	25400	734	7800	5000	19310	50	1	14677004	3801	3.37	0.52	12	0.20	7686.00	49343.00	40350	20220816	-35.81	23650	20230707	9.51	32700	-20.80	20230131	23650	9.51	20230707	40350	-35.81	20220816	23650	9.51	20230707	1.10	N	005090	5000	733 억	650315	N	N	0	N	N
133	20230808	130153	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25800	-300	5	-1.15	695239200	26479	87.49	25800	26700	25700	33900	18300	26100	26256.25	4.43	-1868	26666	26382	25916	25632	25166	26150	25400	734	7800	5000	19310	50	1	14677004	3787	3.36	0.52	12	0.18	7686.00	49343.00	40350	20220816	-36.06	23650	20230707	9.09	32700	-21.10	20230131	23650	9.09	20230707	40350	-36.06	20220816	23650	9.09	20230707	1.10	N	005090	5000	733 억	650315	N	N	0	N	N
134	20230808	120153	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26000	-100	5	-0.38	591105250	22447	74.17	25800	26700	25800	33900	18300	26100	26333.37	4.43	-764	26666	26382	25916	25632	25166	26150	25400	734	7800	5000	19310	50	1	14677004	3816	3.38	0.53	12	0.15	7686.00	49343.00	40350	20220816	-35.56	23650	20230707	9.94	32700	-20.49	20230131	23650	9.94	20230707	40350	-35.56	20220816	23650	9.94	20230707	1.10	N	005090	5000	733 억	650315	N	N	0	N	N
135	20230808	110153	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26250	150	2	0.57	529814000	20091	66.38	25800	26700	25800	33900	18300	26100	26370.71	4.43	845	26666	26382	25916	25632	25166	26150	25400	734	7800	5000	19310	50	1	14677004	3853	3.42	0.53	12	0.14	7686.00	49343.00	40350	20220816	-34.94	23650	20230707	10.99	32700	-19.72	20230131	23650	10.99	20230707	40350	-34.94	20220816	23650	10.99	20230707	1.10	N	005090	5000	733 억	650315	N	N	0	N	N
136	20230808	100154	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26150	50	2	0.19	455258700	17235	56.95	25800	26700	25800	33900	18300	26100	26414.78	4.43	1963	26666	26382	25916	25632	25166	26150	25400	734	7800	5000	19310	50	1	14677004	3838	3.40	0.53	12	0.12	7686.00	49343.00	40350	20220816	-35.19	23650	20230707	10.57	32700	-20.03	20230131	23650	10.57	20230707	40350	-35.19	20220816	23650	10.57	20230707	1.10	N	005090	5000	733 억	650315	N	N	0	N	N
137	20230808	090154	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25900	-200	5	-0.77	6047400	234	0.77	25800	25900	25800	33900	18300	26100	25843.59	4.43	101	26666	26382	25916	25632	25166	26150	25400	734	7800	5000	19310	50	1	14677004	3801	3.37	0.52	12	0.00	7686.00	49343.00	40350	20220816	-35.81	23650	20230707	9.51	32700	-20.80	20230131	23650	9.51	20230707	40350	-35.81	20220816	23650	9.51	20230707	1.10	N	005090	5000	733 억	650315	N	N	0	N	N
138	20230807	160152	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26100	350	2	1.36	781528400	30263	60.37	26200	26200	25450	33450	18050	25750	25823.58	4.41	2189	26883	26316	25783	25216	24683	26600	25500	734	7700	5000	19050	50	1	14677004	3831	3.40	0.53	12	0.21	7686.00	49343.00	40350	20220816	-35.32	23650	20230707	10.36	32700	-20.18	20230131	23650	10.36	20230707	40350	-35.32	20220816	23650	10.36	20230707	1.05	N	005090	5000	733 억	647582	N	N	14	N	N
139	20230807	150151	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26000	250	2	0.97	728693950	28238	56.33	26200	26200	25450	33450	18050	25750	25805.44	4.41	2213	26883	26316	25783	25216	24683	26600	25500	734	7700	5000	19050	50	1	14677004	3816	3.38	0.53	12	0.19	7686.00	49343.00	40350	20220816	-35.56	23650	20230707	9.94	32700	-20.49	20230131	23650	9.94	20230707	40350	-35.56	20220816	23650	9.94	20230707	1.05	N	005090	5000	733 억	647582	N	N	14	N	N
140	20230807	140154	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25800	50	2	0.19	513000600	19945	39.79	26200	26200	25450	33450	18050	25750	25720.76	4.41	2539	26883	26316	25783	25216	24683	26600	25500	734	7700	5000	19050	50	1	14677004	3787	3.36	0.52	12	0.14	7686.00	49343.00	40350	20220816	-36.06	23650	20230707	9.09	32700	-21.10	20230131	23650	9.09	20230707	40350	-36.06	20220816	23650	9.09	20230707	1.05	N	005090	5000	733 억	647582	N	N	14	N	N
141	20230807	130152	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25950	200	2	0.78	390312350	15181	30.29	26200	26200	25450	33450	18050	25750	25710.58	4.41	3137	26883	26316	25783	25216	24683	26600	25500	734	7700	5000	19050	50	1	14677004	3809	3.38	0.53	12	0.10	7686.00	49343.00	40350	20220816	-35.69	23650	20230707	9.73	32700	-20.64	20230131	23650	9.73	20230707	40350	-35.69	20220816	23650	9.73	20230707	1.05	N	005090	5000	733 억	647582	N	N	14	N	N
142	20230807	120152	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25750	0	3	0.00	280524200	10927	21.80	26200	26200	25450	33450	18050	25750	25672.57	4.41	2017	26883	26316	25783	25216	24683	26600	25500	734	7700	5000	19050	50	1	14677004	3779	3.35	0.52	12	0.07	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	1.05	N	005090	5000	733 억	647582	N	N	14	N	N
143	20230807	110151	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25700	-50	5	-0.19	216373100	8433	16.82	26200	26200	25450	33450	18050	25750	25657.90	4.41	2072	26883	26316	25783	25216	24683	26600	25500	734	7700	5000	19050	50	1	14677004	3772	3.34	0.52	12	0.06	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	1.05	N	005090	5000	733 억	647582	N	N	14	N	N
144	20230807	100153	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25600	-150	5	-0.58	108476400	4225	8.43	26200	26200	25450	33450	18050	25750	25674.89	4.41	100	26883	26316	25783	25216	24683	26600	25500	734	7700	5000	19050	50	1	14677004	3757	3.33	0.52	12	0.03	7686.00	49343.00	40350	20220816	-36.56	23650	20230707	8.25	32700	-21.71	20230131	23650	8.25	20230707	40350	-36.56	20220816	23650	8.25	20230707	1.05	N	005090	5000	733 억	647582	N	N	14	N	N
145	20230807	090152	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25800	50	2	0.19	17165000	662	1.32	26200	26200	25700	33450	18050	25750	25929.00	4.41	-245	26883	26316	25783	25216	24683	26600	25500	734	7700	5000	19050	50	1	14677004	3787	3.36	0.52	12	0.00	7686.00	49343.00	40350	20220816	-36.06	23650	20230707	9.09	32700	-21.10	20230131	23650	9.09	20230707	40350	-36.06	20220816	23650	9.09	20230707	1.05	N	005090	5000	733 억	647582	N	N	14	N	N
146	20230804	160153	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25750	200	2	0.78	1304393900	50086	119.62	25550	26350	25250	33200	17900	25550	26043.08	4.43	-1093	28116	26832	25516	24232	22916	27475	24875	734	7650	5000	18900	50	1	14677004	3779	3.35	0.52	12	0.34	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	1.05	N	005090	5000	733 억	650530	N	N	14	N	N
147	20230804	150152	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25950	400	2	1.57	1271427350	48807	116.56	25550	26350	25250	33200	17900	25550	26050.10	4.43	-1165	28116	26832	25516	24232	22916	27475	24875	734	7650	5000	18900	50	1	14677004	3809	3.38	0.53	12	0.33	7686.00	49343.00	40350	20220816	-35.69	23650	20230707	9.73	32700	-20.64	20230131	23650	9.73	20230707	40350	-35.69	20220816	23650	9.73	20230707	1.05	N	005090	5000	733 억	650530	N	N	4	N	N
148	20230804	140153	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25850	300	2	1.17	1070298150	41098	98.15	25550	26350	25250	33200	17900	25550	26042.58	4.43	-2474	28116	26832	25516	24232	22916	27475	24875	734	7650	5000	18900	50	1	14677004	3794	3.36	0.52	12	0.28	7686.00	49343.00	40350	20220816	-35.94	23650	20230707	9.30	32700	-20.95	20230131	23650	9.30	20230707	40350	-35.94	20220816	23650	9.30	20230707	1.05	N	005090	5000	733 억	650530	N	N	4	N	N
149	20230804	130152	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26000	450	2	1.76	945022200	36254	86.58	25550	26350	25250	33200	17900	25550	26066.70	4.43	-3106	28116	26832	25516	24232	22916	27475	24875	734	7650	5000	18900	50	1	14677004	3816	3.38	0.53	12	0.25	7686.00	49343.00	40350	20220816	-35.56	23650	20230707	9.94	32700	-20.49	20230131	23650	9.94	20230707	40350	-35.56	20220816	23650	9.94	20230707	1.05	N	005090	5000	733 억	650530	N	N	4	N	N
150	20230804	120152	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25900	350	2	1.37	913901150	35056	83.72	25550	26350	25250	33200	17900	25550	26069.75	4.43	-3203	28116	26832	25516	24232	22916	27475	24875	734	7650	5000	18900	50	1	14677004	3801	3.37	0.52	12	0.24	7686.00	49343.00	40350	20220816	-35.81	23650	20230707	9.51	32700	-20.80	20230131	23650	9.51	20230707	40350	-35.81	20220816	23650	9.51	20230707	1.05	N	005090	5000	733 억	650530	N	N	4	N	N
151	20230804	110152	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25950	400	2	1.57	816357050	31295	74.74	25550	26350	25250	33200	17900	25550	26085.86	4.43	-4123	28116	26832	25516	24232	22916	27475	24875	734	7650	5000	18900	50	1	14677004	3809	3.38	0.53	12	0.21	7686.00	49343.00	40350	20220816	-35.69	23650	20230707	9.73	32700	-20.64	20230131	23650	9.73	20230707	40350	-35.69	20220816	23650	9.73	20230707	1.05	N	005090	5000	733 억	650530	N	N	4	N	N
152	20230804	100151	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26000	450	2	1.76	665208350	25515	60.94	25550	26350	25250	33200	17900	25550	26071.27	4.43	-4140	28116	26832	25516	24232	22916	27475	24875	734	7650	5000	18900	50	1	14677004	3816	3.38	0.53	12	0.17	7686.00	49343.00	40350	20220816	-35.56	23650	20230707	9.94	32700	-20.49	20230131	23650	9.94	20230707	40350	-35.56	20220816	23650	9.94	20230707	1.05	N	005090	5000	733 억	650530	N	N	4	N	N
153	20230804	090151	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25600	50	2	0.20	12631200	495	1.18	25550	25650	25250	33200	17900	25550	25517.58	4.43	-189	28116	26832	25516	24232	22916	27475	24875	734	7650	5000	18900	50	1	14677004	3757	3.33	0.52	12	0.00	7686.00	49343.00	40350	20220816	-36.56	23650	20230707	8.25	32700	-21.71	20230131	23650	8.25	20230707	40350	-36.56	20220816	23650	8.25	20230707	1.05	N	005090	5000	733 억	650530	N	N	4	N	N
154	20230803	160151	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25550	950	2	3.86	1051915200	41632	224.17	24500	26800	24200	31950	17250	24600	25266.79	4.42	1573	25133	24866	24683	24416	24233	25000	24550	734	7350	5000	18200	50	1	14677004	3750	3.32	0.52	12	0.28	7686.00	49343.00	40350	20220816	-36.68	23650	20230707	8.03	32700	-21.87	20230131	23650	8.03	20230707	40350	-36.68	20220816	23650	8.03	20230707	1.05	N	005090	5000	733 억	648277	N	N	4	N	N
155	20230803	150153	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25500	900	2	3.66	1009769900	39979	215.26	24500	26800	24200	31950	17250	24600	25257.59	4.42	1585	25133	24866	24683	24416	24233	25000	24550	734	7350	5000	18200	50	1	14677004	3743	3.32	0.52	12	0.27	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	1.05	N	005090	5000	733 억	648277	N	N	9	N	N
156	20230803	140149	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	24850	250	2	1.02	368460700	14984	80.68	24500	24950	24200	31950	17250	24600	24590.27	4.42	1936	25133	24866	24683	24416	24233	25000	24550	734	7350	5000	18200	50	1	14677004	3647	3.23	0.50	12	0.10	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	1.05	N	005090	5000	733 억	648277	N	N	9	N	N
157	20230803	130152	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	24800	200	2	0.81	329951100	13429	72.31	24500	24950	24200	31950	17250	24600	24570.03	4.42	1783	25133	24866	24683	24416	24233	25000	24550	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	1.05	N	005090	5000	733 억	648277	N	N	9	N	N
158	20230803	120151	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	24600	0	3	0.00	254135900	10365	55.81	24500	24850	24200	31950	17250	24600	24518.62	4.42	628	25133	24866	24683	24416	24233	25000	24550	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	1.05	N	005090	5000	733 억	648277	N	N	9	N	N
159	20230803	110150	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	24650	50	2	0.20	204272900	8338	44.90	24500	24850	24200	31950	17250	24600	24498.97	4.42	553	25133	24866	24683	24416	24233	25000	24550	734	7350	5000	18200	50	1	14677004	3618	3.21	0.50	12	0.06	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	1.05	N	005090	5000	733 억	648277	N	N	9	N	N
160	20230803	100150	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	24650	50	2	0.20	153827050	6289	33.86	24500	24850	24200	31950	17250	24600	24459.59	4.42	841	25133	24866	24683	24416	24233	25000	24550	734	7350	5000	18200	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	1.05	N	005090	5000	733 억	648277	N	N	9	N	N
161	20230803	090151	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	24500	-100	5	-0.41	3528500	144	0.78	24500	24500	24500	31950	17250	24600	24500.00	4.42	3	25133	24866	24683	24416	24233	25000	24550	734	7350	5000	18200	50	1	14677004	3596	3.19	0.50	12	0.00	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	1.05	N	005090	5000	733 억	648277	N	N	9	N	N
162	20230802	160151	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	24600	-100	5	-0.40	456720550	18523	108.02	24550	24950	24500	32100	17300	24700	24656.98	4.45	-3949	25033	24866	24733	24566	24433	24800	24500	734	7400	5000	18270	50	1	14677004	3611	3.20	0.50	12	0.13	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	652410	N	N	9	N	N
163	20230802	150151	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	24650	-50	5	-0.20	437466650	17740	103.45	24550	24950	24500	32100	17300	24700	24659.90	4.45	-3692	25033	24866	24733	24566	24433	24800	24500	734	7400	5000	18270	50	1	14677004	3618	3.21	0.50	12	0.12	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	1.04	N	005090	5000	733 억	652410	N	N	28	N	N
164	20230802	140152	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	24550	-150	5	-0.61	403214000	16344	95.31	24550	24950	24500	32100	17300	24700	24670.46	4.45	-3558	25033	24866	24733	24566	24433	24800	24500	734	7400	5000	18270	50	1	14677004	3603	3.19	0.50	12	0.11	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	1.04	N	005090	5000	733 억	652410	N	N	28	N	N
165	20230802	130151	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	24600	-100	5	-0.40	272012250	11027	64.30	24550	24950	24500	32100	17300	24700	24667.84	4.45	-2458	25033	24866	24733	24566	24433	24800	24500	734	7400	5000	18270	50	1	14677004	3611	3.20	0.50	12	0.08	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	652410	N	N	28	N	N
166	20230802	120150	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	24650	-50	5	-0.20	192452100	7791	45.43	24550	24950	24550	32100	17300	24700	24701.85	4.45	-998	25033	24866	24733	24566	24433	24800	24500	734	7400	5000	18270	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	1.04	N	005090	5000	733 억	652410	N	N	28	N	N
167	20230802	110150	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	24700	0	3	0.00	123947150	5013	29.23	24550	24950	24550	32100	17300	24700	24725.14	4.45	606	25033	24866	24733	24566	24433	24800	24500	734	7400	5000	18270	50	1	14677004	3625	3.21	0.50	12	0.03	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	652410	N	N	28	N	N
168	20230802	100151	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	24800	100	2	0.40	73318200	2967	17.30	24550	24950	24550	32100	17300	24700	24711.22	4.45	100	25033	24866	24733	24566	24433	24800	24500	734	7400	5000	18270	50	1	14677004	3640	3.23	0.50	12	0.02	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	652410	N	N	28	N	N
169	20230802	090152	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	24550	-150	5	-0.61	7315900	298	1.74	24550	24550	24550	32100	17300	24700	24550.00	4.45	106	25033	24866	24733	24566	24433	24800	24500	734	7400	5000	18270	50	1	14677004	3603	3.19	0.50	12	0.00	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	1.04	N	005090	5000	733 억	652410	N	N	28	N	N
170	20230801	160151	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	24700	-150	5	-0.60	423085000	17115	58.88	24800	24900	24600	32300	17400	24850	24720.13	4.46	-1881	25116	24982	24766	24632	24416	25050	24700	734	7450	5000	18380	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	1.04	N	005090	5000	733 억	653911	N	N	28	N	N
171	20230801	150149	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	24650	-200	5	-0.80	401062800	16223	55.81	24800	24900	24600	32300	17400	24850	24721.86	4.46	-1486	25116	24982	24766	24632	24416	25050	24700	734	7450	5000	18380	50	1	14677004	3618	3.21	0.50	12	0.11	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	1.04	N	005090	5000	733 억	653911	N	N	9	N	N
172	20230801	140152	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	24650	-200	5	-0.80	315407050	12743	43.84	24800	24900	24600	32300	17400	24850	24751.40	4.46	-1584	25116	24982	24766	24632	24416	25050	24700	734	7450	5000	18380	50	1	14677004	3618	3.21	0.50	12	0.09	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	1.04	N	005090	5000	733 억	653911	N	N	9	N	N
173	20230801	130150	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	24750	-100	5	-0.40	234391900	9461	32.55	24800	24900	24700	32300	17400	24850	24774.54	4.46	-1066	25116	24982	24766	24632	24416	25050	24700	734	7450	5000	18380	50	1	14677004	3633	3.22	0.50	12	0.06	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	653911	N	N	9	N	N
174	20230801	120150	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	24750	-100	5	-0.40	184697550	7452	25.64	24800	24900	24700	32300	17400	24850	24784.96	4.46	-736	25116	24982	24766	24632	24416	25050	24700	734	7450	5000	18380	50	1	14677004	3633	3.22	0.50	12	0.05	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	653911	N	N	9	N	N
175	20230801	110149	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	24750	-100	5	-0.40	117112950	4722	16.24	24800	24900	24700	32300	17400	24850	24801.56	4.46	-185	25116	24982	24766	24632	24416	25050	24700	734	7450	5000	18380	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	1.04	N	005090	5000	733 억	653911	N	N	9	N	N
176	20230801	100150	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	24800	-50	5	-0.20	57753100	2328	8.01	24800	24900	24700	32300	17400	24850	24808.03	4.46	-636	25116	24982	24766	24632	24416	25050	24700	734	7450	5000	18380	50	1	14677004	3640	3.23	0.50	12	0.02	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	653911	N	N	9	N	N
177	20230801	090149	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	24750	-100	5	-0.40	4038250	163	0.56	24800	24800	24750	32300	17400	24850	24774.54	4.46	-87	25116	24982	24766	24632	24416	25050	24700	734	7450	5000	18380	50	1	14677004	3633	3.22	0.50	12	0.00	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	653911	N	N	9	N	N

79 KiB Raw Blame History

79 KiB

Raw Blame History