KissMeData/071320/price/prices-20230701.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230731	160625	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25300	350	2	1.40	105148300	4187	119.08	24950	25300	24950	32400	17500	24950	25113.04	0.41	0	-349	25583	25266	24933	24616	24283	25100	24450	579	7450	5000	18460	50	1	11578744	2929	-1.59	0.18	12	0.04	-15880.00	143557.00	34000	20220812	-25.59	23900	20230726	5.86	32100	-21.18	20230130	23900	5.86	20230726	34000	-25.59	20220812	23900	5.86	20230726	0.15	N	071320	5000	578 억		47319	N	N	4	N	00	N
3	20230731	150626	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25200	250	2	1.00	99926850	3980	113.20	24950	25300	24950	32400	17500	24950	25107.25	0.41	0	-244	25583	25266	24933	24616	24283	25100	24450	579	7450	5000	18460	50	1	11578744	2918	-1.59	0.18	12	0.03	-15880.00	143557.00	34000	20220812	-25.88	23900	20230726	5.44	32100	-21.50	20230130	23900	5.44	20230726	34000	-25.88	20220812	23900	5.44	20230726	0.15	N	071320	5000	578 억		47319	N	N	4	N	00	N
4	20230731	140628	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25250	300	2	1.20	86685300	3455	98.27	24950	25300	24950	32400	17500	24950	25089.81	0.41	0	-6	25583	25266	24933	24616	24283	25100	24450	579	7450	5000	18460	50	1	11578744	2924	-1.59	0.18	12	0.03	-15880.00	143557.00	34000	20220812	-25.74	23900	20230726	5.65	32100	-21.34	20230130	23900	5.65	20230726	34000	-25.74	20220812	23900	5.65	20230726	0.15	N	071320	5000	578 억		47319	N	N	4	N	00	N
5	20230731	130627	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25150	200	2	0.80	81113300	3234	91.98	24950	25250	24950	32400	17500	24950	25081.42	0.41	0	-8	25583	25266	24933	24616	24283	25100	24450	579	7450	5000	18460	50	1	11578744	2912	-1.58	0.18	12	0.03	-15880.00	143557.00	34000	20220812	-26.03	23900	20230726	5.23	32100	-21.65	20230130	23900	5.23	20230726	34000	-26.03	20220812	23900	5.23	20230726	0.15	N	071320	5000	578 억		47319	N	N	4	N	00	N
6	20230731	120634	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25200	250	2	1.00	74673650	2978	84.70	24950	25250	24950	32400	17500	24950	25075.10	0.41	0	-40	25583	25266	24933	24616	24283	25100	24450	579	7450	5000	18460	50	1	11578744	2918	-1.59	0.18	12	0.03	-15880.00	143557.00	34000	20220812	-25.88	23900	20230726	5.44	32100	-21.50	20230130	23900	5.44	20230726	34000	-25.88	20220812	23900	5.44	20230726	0.15	N	071320	5000	578 억		47319	N	N	4	N	00	N
7	20230731	110637	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25200	250	2	1.00	59361800	2370	67.41	24950	25250	24950	32400	17500	24950	25047.17	0.41	0	-61	25583	25266	24933	24616	24283	25100	24450	579	7450	5000	18460	50	1	11578744	2918	-1.59	0.18	12	0.02	-15880.00	143557.00	34000	20220812	-25.88	23900	20230726	5.44	32100	-21.50	20230130	23900	5.44	20230726	34000	-25.88	20220812	23900	5.44	20230726	0.15	N	071320	5000	578 억		47319	N	N	4	N	00	N
8	20230731	100633	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25050	100	2	0.40	44584500	1783	50.71	24950	25150	24950	32400	17500	24950	25005.33	0.41	0	-61	25583	25266	24933	24616	24283	25100	24450	579	7450	5000	18460	50	1	11578744	2900	-1.58	0.17	12	0.02	-15880.00	143557.00	34000	20220812	-26.32	23900	20230726	4.81	32100	-21.96	20230130	23900	4.81	20230726	34000	-26.32	20220812	23900	4.81	20230726	0.15	N	071320	5000	578 억		47319	N	N	4	N	00	N
9	20230731	090626	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	24950	0	3	0.00	848300	34	0.97	24950	24950	24950	32400	17500	24950	24950.00	0.41	0	0	25583	25266	24933	24616	24283	25100	24450	579	7450	5000	18460	50	1	11578744	2889	-1.57	0.17	12	0.00	-15880.00	143557.00	34000	20220812	-26.62	23900	20230726	4.39	32100	-22.27	20230130	23900	4.39	20230726	34000	-26.62	20220812	23900	4.39	20230726	0.15	N	071320	5000	578 억		47319	N	N	4	N	00	N
10	20230728	160628	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	24950	50	2	0.20	87057550	3514	91.80	25250	25250	24600	32350	17450	24900	24774.49	0.41	0	-626	25200	25050	24850	24700	24500	25075	24725	579	7450	5000	18420	50	1	11578744	2889	-1.57	0.17	12	0.03	-15880.00	143557.00	34000	20220812	-26.62	23900	20230726	4.39	32100	-22.27	20230130	23900	4.39	20230726	34000	-26.62	20220812	23900	4.39	20230726	0.15	N	071320	5000	578 억		47951	N	N	4	N	00	N
11	20230728	150628	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	24800	-100	5	-0.40	80699500	3259	85.14	25250	25250	24600	32350	17450	24900	24762.04	0.41	0	-589	25200	25050	24850	24700	24500	25075	24725	579	7450	5000	18420	50	1	11578744	2872	-1.56	0.17	12	0.03	-15880.00	143557.00	34000	20220812	-27.06	23900	20230726	3.77	32100	-22.74	20230130	23900	3.77	20230726	34000	-27.06	20220812	23900	3.77	20230726	0.15	N	071320	5000	578 억		47951	N	N	0	N	00	N
12	20230728	140624	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	24850	-50	5	-0.20	68899250	2783	72.70	25250	25250	24600	32350	17450	24900	24757.19	0.41	0	-652	25200	25050	24850	24700	24500	25075	24725	579	7450	5000	18420	50	1	11578744	2877	-1.56	0.17	12	0.02	-15880.00	143557.00	34000	20220812	-26.91	23900	20230726	3.97	32100	-22.59	20230130	23900	3.97	20230726	34000	-26.91	20220812	23900	3.97	20230726	0.15	N	071320	5000	578 억		47951	N	N	0	N	00	N
13	20230728	130628	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	24800	-100	5	-0.40	55106050	2226	58.15	25250	25250	24600	32350	17450	24900	24755.64	0.41	0	-651	25200	25050	24850	24700	24500	25075	24725	579	7450	5000	18420	50	1	11578744	2872	-1.56	0.17	12	0.02	-15880.00	143557.00	34000	20220812	-27.06	23900	20230726	3.77	32100	-22.74	20230130	23900	3.77	20230726	34000	-27.06	20220812	23900	3.77	20230726	0.15	N	071320	5000	578 억		47951	N	N	0	N	00	N
14	20230728	120625	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	24750	-150	5	-0.60	26790100	1082	28.27	25250	25250	24600	32350	17450	24900	24759.80	0.41	0	-207	25200	25050	24850	24700	24500	25075	24725	579	7450	5000	18420	50	1	11578744	2866	-1.56	0.17	12	0.01	-15880.00	143557.00	34000	20220812	-27.21	23900	20230726	3.56	32100	-22.90	20230130	23900	3.56	20230726	34000	-27.21	20220812	23900	3.56	20230726	0.15	N	071320	5000	578 억		47951	N	N	0	N	00	N
15	20230728	110631	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	24850	-50	5	-0.20	19933000	805	21.03	25250	25250	24600	32350	17450	24900	24761.49	0.41	0	-190	25200	25050	24850	24700	24500	25075	24725	579	7450	5000	18420	50	1	11578744	2877	-1.56	0.17	12	0.01	-15880.00	143557.00	34000	20220812	-26.91	23900	20230726	3.97	32100	-22.59	20230130	23900	3.97	20230726	34000	-26.91	20220812	23900	3.97	20230726	0.15	N	071320	5000	578 억		47951	N	N	0	N	00	N
16	20230728	100622	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	24700	-200	5	-0.80	11102800	449	11.73	25250	25250	24600	32350	17450	24900	24727.84	0.41	0	-101	25200	25050	24850	24700	24500	25075	24725	579	7450	5000	18420	50	1	11578744	2860	-1.56	0.17	12	0.00	-15880.00	143557.00	34000	20220812	-27.35	23900	20230726	3.35	32100	-23.05	20230130	23900	3.35	20230726	34000	-27.35	20220812	23900	3.35	20230726	0.15	N	071320	5000	578 억		47951	N	N	0	N	00	N
17	20230728	090628	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	24600	-300	5	-1.20	277100	11	0.29	25250	25250	24600	32350	17450	24900	25190.91	0.41	0	0	25200	25050	24850	24700	24500	25075	24725	579	7450	5000	18420	50	1	11578744	2848	-1.55	0.17	12	0.00	-15880.00	143557.00	34000	20220812	-27.65	23900	20230726	2.93	32100	-23.36	20230130	23900	2.93	20230726	34000	-27.65	20220812	23900	2.93	20230726	0.15	N	071320	5000	578 억		47951	N	N	0	N	00	N
18	20230727	160624	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	24900	0	3	0.00	94892650	3828	34.33	24900	25000	24650	32350	17450	24900	24789.09	0.42	-1090	-493	25833	25366	24633	24166	23433	25000	23800	579	7450	5000	18420	50	1	11578744	2883	-1.57	0.17	12	0.03	-15880.00	143557.00	34000	20220812	-26.76	23900	20230726	4.18	32100	-22.43	20230130	23900	4.18	20230726	34000	-26.76	20220812	23900	4.18	20230726	0.15	N	071320	5000	578 억		48490	N	N	0	N	00	N
19	20230727	150625	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	24750	-150	5	-0.60	80552300	3248	29.13	24900	25000	24650	32350	17450	24900	24800.58	0.42	-1090	-472	25833	25366	24633	24166	23433	25000	23800	579	7450	5000	18420	50	1	11578744	2866	-1.56	0.17	12	0.03	-15880.00	143557.00	34000	20220812	-27.21	23900	20230726	3.56	32100	-22.90	20230130	23900	3.56	20230726	34000	-27.21	20220812	23900	3.56	20230726	0.15	N	071320	5000	578 억		48490	N	N	0	N	00	N
20	20230727	140621	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	24750	-150	5	-0.60	74429150	3001	26.91	24900	25000	24650	32350	17450	24900	24801.45	0.42	-1090	-439	25833	25366	24633	24166	23433	25000	23800	579	7450	5000	18420	50	1	11578744	2866	-1.56	0.17	12	0.03	-15880.00	143557.00	34000	20220812	-27.21	23900	20230726	3.56	32100	-22.90	20230130	23900	3.56	20230726	34000	-27.21	20220812	23900	3.56	20230726	0.15	N	071320	5000	578 억		48490	N	N	0	N	00	N
21	20230727	130621	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	24900	0	3	0.00	52459300	2114	18.96	24900	25000	24650	32350	17450	24900	24815.18	0.42	-1090	-485	25833	25366	24633	24166	23433	25000	23800	579	7450	5000	18420	50	1	11578744	2883	-1.57	0.17	12	0.02	-15880.00	143557.00	34000	20220812	-26.76	23900	20230726	4.18	32100	-22.43	20230130	23900	4.18	20230726	34000	-26.76	20220812	23900	4.18	20230726	0.15	N	071320	5000	578 억		48490	N	N	0	N	00	N
22	20230727	120624	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	24800	-100	5	-0.40	44654050	1800	16.14	24900	25000	24650	32350	17450	24900	24807.81	0.42	-1090	-357	25833	25366	24633	24166	23433	25000	23800	579	7450	5000	18420	50	1	11578744	2872	-1.56	0.17	12	0.02	-15880.00	143557.00	34000	20220812	-27.06	23900	20230726	3.77	32100	-22.74	20230130	23900	3.77	20230726	34000	-27.06	20220812	23900	3.77	20230726	0.15	N	071320	5000	578 억		48490	N	N	0	N	00	N
23	20230727	110625	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	24800	-100	5	-0.40	38126350	1537	13.78	24900	25000	24650	32350	17450	24900	24805.69	0.42	-1090	-320	25833	25366	24633	24166	23433	25000	23800	579	7450	5000	18420	50	1	11578744	2872	-1.56	0.17	12	0.01	-15880.00	143557.00	34000	20220812	-27.06	23900	20230726	3.77	32100	-22.74	20230130	23900	3.77	20230726	34000	-27.06	20220812	23900	3.77	20230726	0.15	N	071320	5000	578 억		48490	N	N	0	N	00	N
24	20230727	100622	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	24750	-150	5	-0.60	19427450	783	7.02	24900	24950	24650	32350	17450	24900	24811.56	0.42	-1090	66	25833	25366	24633	24166	23433	25000	23800	579	7450	5000	18420	50	1	11578744	2866	-1.56	0.17	12	0.01	-15880.00	143557.00	34000	20220812	-27.21	23900	20230726	3.56	32100	-22.90	20230130	23900	3.56	20230726	34000	-27.21	20220812	23900	3.56	20230726	0.15	N	071320	5000	578 억		48490	N	N	0	N	00	N
25	20230727	090621	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	24650	-250	5	-1.00	3308100	134	1.20	24900	24900	24650	32350	17450	24900	24687.31	0.42	-1090	100	25833	25366	24633	24166	23433	25000	23800	579	7450	5000	18420	50	1	11578744	2854	-1.55	0.17	12	0.00	-15880.00	143557.00	34000	20220812	-27.50	23900	20230726	3.14	32100	-23.21	20230130	23900	3.14	20230726	34000	-27.50	20220812	23900	3.14	20230726	0.15	N	071320	5000	578 억		48490	N	N	0	N	00	N
26	20230726	160620	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N		N	24900	-200	5	-0.80	273573550	11151	86.61	25100	25100	23900	32600	17600	25100	24533.54	0.43	0	863	25766	25432	24966	24632	24166	25600	24800	579	7500	5000	18570	50	1	11578744	2883	-1.57	0.17	12	0.10	-15880.00	143557.00	34000	20220812	-26.76	23900	20230726	4.18	32100	-22.43	20230130	23900	4.18	20230726	34000	-26.76	20220812	23900	4.18	20230726	0.14	N	071320	5000	578 억		49580	N	N	0	N	00	N
27	20230726	150624	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N		N	25000	-100	5	-0.40	251376200	10249	79.60	25100	25100	23900	32600	17600	25100	24526.90	0.43	0	642	25766	25432	24966	24632	24166	25600	24800	579	7500	5000	18570	50	1	11578744	2895	-1.57	0.17	12	0.09	-15880.00	143557.00	34000	20220812	-26.47	23900	20230726	4.60	32100	-22.12	20230130	23900	4.60	20230726	34000	-26.47	20220812	23900	4.60	20230726	0.14	N	071320	5000	578 억		49580	N	N	0	N	00	N
28	20230726	140620	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N		N	24500	-600	5	-2.39	227058050	9259	71.91	25100	25100	23900	32600	17600	25100	24522.96	0.43	0	242	25766	25432	24966	24632	24166	25600	24800	579	7500	5000	18570	50	1	11578744	2837	-1.54	0.17	12	0.08	-15880.00	143557.00	34000	20220812	-27.94	23900	20230726	2.51	32100	-23.68	20230130	23900	2.51	20230726	34000	-27.94	20220812	23900	2.51	20230726	0.14	N	071320	5000	578 억		49580	N	N	0	N	00	N
29	20230726	130619	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N		N	24800	-300	5	-1.20	188389300	7693	59.75	25100	25100	23900	32600	17600	25100	24488.41	0.43	0	-58	25766	25432	24966	24632	24166	25600	24800	579	7500	5000	18570	50	1	11578744	2872	-1.56	0.17	12	0.07	-15880.00	143557.00	34000	20220812	-27.06	23900	20230726	3.77	32100	-22.74	20230130	23900	3.77	20230726	34000	-27.06	20220812	23900	3.77	20230726	0.14	N	071320	5000	578 억		49580	N	N	0	N	00	N
30	20230726	120620	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N		N	24850	-250	5	-1.00	122599600	5018	38.97	25100	25100	23900	32600	17600	25100	24431.96	0.43	0	-474	25766	25432	24966	24632	24166	25600	24800	579	7500	5000	18570	50	1	11578744	2877	-1.56	0.17	12	0.04	-15880.00	143557.00	34000	20220812	-26.91	23900	20230726	3.97	32100	-22.59	20230130	23900	3.97	20230726	34000	-26.91	20220812	23900	3.97	20230726	0.14	N	071320	5000	578 억		49580	N	N	0	N	00	N
31	20230726	110616	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N		N	24650	-450	5	-1.79	107886550	4420	34.33	25100	25100	23900	32600	17600	25100	24408.72	0.43	0	-511	25766	25432	24966	24632	24166	25600	24800	579	7500	5000	18570	50	1	11578744	2854	-1.55	0.17	12	0.04	-15880.00	143557.00	34000	20220812	-27.50	23900	20230726	3.14	32100	-23.21	20230130	23900	3.14	20230726	34000	-27.50	20220812	23900	3.14	20230726	0.14	N	071320	5000	578 억		49580	N	N	0	N	00	N
32	20230726	100621	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	24750	-350	5	-1.39	31533100	1278	9.93	25100	25100	24500	32600	17600	25100	24673.79	0.43	0	-297	25766	25432	24966	24632	24166	25600	24800	579	7500	5000	18570	50	1	11578744	2866	-1.56	0.17	12	0.01	-15880.00	143557.00	34000	20220812	-27.21	24000	20230724	3.12	32100	-22.90	20230130	24000	3.12	20230724	34000	-27.21	20220812	24000	3.12	20230724	0.14	N	071320	5000	578 억		49580	N	N	0	N	00	N
33	20230726	090616	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25050	-50	5	-0.20	3959100	158	1.23	25100	25100	24800	32600	17600	25100	25057.59	0.43	0	-14	25766	25432	24966	24632	24166	25600	24800	579	7500	5000	18570	50	1	11578744	2900	-1.58	0.17	12	0.00	-15880.00	143557.00	34000	20220812	-26.32	24000	20230724	4.38	32100	-21.96	20230130	24000	4.38	20230724	34000	-26.32	20220812	24000	4.38	20230724	0.14	N	071320	5000	578 억		49580	N	N	0	N	00	N
34	20230725	160614	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25100	450	2	1.83	320718350	12875	25.34	25000	25300	24500	32000	17300	24650	24907.18	0.44	0	-1485	28350	26500	25250	23400	22150	25875	22775	579	7350	5000	18240	50	1	11578744	2906	-1.58	0.17	12	0.11	-15880.00	143557.00	34000	20220812	-26.18	24000	20230724	4.58	32100	-21.81	20230130	24000	4.58	20230724	34000	-26.18	20220812	24000	4.58	20230724	0.14	N	071320	5000	578 억		51066	N	N	0	N	00	N
35	20230725	150609	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	24600	-50	5	-0.20	313199550	12574	24.75	25000	25300	24500	32000	17300	24650	24908.51	0.44	0	-1494	28350	26500	25250	23400	22150	25875	22775	579	7350	5000	18240	50	1	11578744	2848	-1.55	0.17	12	0.11	-15880.00	143557.00	34000	20220812	-27.65	24000	20230724	2.50	32100	-23.36	20230130	24000	2.50	20230724	34000	-27.65	20220812	24000	2.50	20230724	0.14	N	071320	5000	578 억		51066	N	N	0	N	00	N
36	20230725	140610	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	24700	50	2	0.20	287534150	11529	22.69	25000	25300	24650	32000	17300	24650	24940.08	0.44	0	-1501	28350	26500	25250	23400	22150	25875	22775	579	7350	5000	18240	50	1	11578744	2860	-1.56	0.17	12	0.10	-15880.00	143557.00	34000	20220812	-27.35	24000	20230724	2.92	32100	-23.05	20230130	24000	2.92	20230724	34000	-27.35	20220812	24000	2.92	20230724	0.14	N	071320	5000	578 억		51066	N	N	0	N	00	N
37	20230725	130616	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	24800	150	2	0.61	229300900	9181	18.07	25000	25300	24700	32000	17300	24650	24975.59	0.44	0	-1366	28350	26500	25250	23400	22150	25875	22775	579	7350	5000	18240	50	1	11578744	2872	-1.56	0.17	12	0.08	-15880.00	143557.00	34000	20220812	-27.06	24000	20230724	3.33	32100	-22.74	20230130	24000	3.33	20230724	34000	-27.06	20220812	24000	3.33	20230724	0.14	N	071320	5000	578 억		51066	N	N	0	N	00	N
38	20230725	120615	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25000	350	2	1.42	170059350	6810	13.40	25000	25300	24700	32000	17300	24650	24972.00	0.44	0	-567	28350	26500	25250	23400	22150	25875	22775	579	7350	5000	18240	50	1	11578744	2895	-1.57	0.17	12	0.06	-15880.00	143557.00	34000	20220812	-26.47	24000	20230724	4.17	32100	-22.12	20230130	24000	4.17	20230724	34000	-26.47	20220812	24000	4.17	20230724	0.14	N	071320	5000	578 억		51066	N	N	0	N	00	N
39	20230725	110613	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25100	450	2	1.83	123949350	4972	9.79	25000	25300	24700	32000	17300	24650	24929.48	0.44	0	-402	28350	26500	25250	23400	22150	25875	22775	579	7350	5000	18240	50	1	11578744	2906	-1.58	0.17	12	0.04	-15880.00	143557.00	34000	20220812	-26.18	24000	20230724	4.58	32100	-21.81	20230130	24000	4.58	20230724	34000	-26.18	20220812	24000	4.58	20230724	0.14	N	071320	5000	578 억		51066	N	N	0	N	00	N
40	20230725	100612	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25100	450	2	1.83	82697900	3325	6.55	25000	25100	24700	32000	17300	24650	24871.55	0.44	0	-360	28350	26500	25250	23400	22150	25875	22775	579	7350	5000	18240	50	1	11578744	2906	-1.58	0.17	12	0.03	-15880.00	143557.00	34000	20220812	-26.18	24000	20230724	4.58	32100	-21.81	20230130	24000	4.58	20230724	34000	-26.18	20220812	24000	4.58	20230724	0.14	N	071320	5000	578 억		51066	N	N	0	N	00	N
41	20230725	090612	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	24800	150	2	0.61	13470000	540	1.06	25000	25000	24800	32000	17300	24650	24944.44	0.44	0	-149	28350	26500	25250	23400	22150	25875	22775	579	7350	5000	18240	50	1	11578744	2872	-1.56	0.17	12	0.00	-15880.00	143557.00	34000	20220812	-27.06	24000	20230724	3.33	32100	-22.74	20230130	24000	3.33	20230724	34000	-27.06	20220812	24000	3.33	20230724	0.14	N	071320	5000	578 억		51066	N	N	0	N	00	N
42	20230724	160615	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N		N	24650	-2400	5	-8.87	1268169950	50781	1689.32	27100	27100	24000	35150	18950	27050	24973.44	0.44	0	366	27383	27216	26933	26766	26483	27075	26625	579	8100	5000	20010	50	1	11578744	2854	-1.55	0.17	12	0.44	-15880.00	143557.00	34000	20220812	-27.50	24000	20230724	2.71	32100	-23.21	20230130	24000	2.71	20230724	34000	-27.50	20220812	24000	2.71	20230724	0.14	N	071320	5000	578 억		50713	N	N	0	N	00	N
43	20230724	150611	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N		N	24400	-2650	5	-9.80	1179972700	47194	1569.99	27100	27100	24000	35150	18950	27050	25002.60	0.44	0	374	27383	27216	26933	26766	26483	27075	26625	579	8100	5000	20010	50	1	11578744	2825	-1.54	0.17	12	0.41	-15880.00	143557.00	34000	20220812	-28.24	24000	20230724	1.67	32100	-23.99	20230130	24000	1.67	20230724	34000	-28.24	20220812	24000	1.67	20230724	0.14	N	071320	5000	578 억		50713	N	N	0	N	00	N
44	20230724	140609	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	25550	-1500	5	-5.55	320361750	12185	405.36	27100	27100	25550	35150	18950	27050	26291.49	0.44	0	-154	27383	27216	26933	26766	26483	27075	26625	579	8100	5000	20010	50	1	11578744	2958	-1.61	0.18	12	0.11	-15880.00	143557.00	34000	20220812	-24.85	24700	20221107	3.44	32100	-20.40	20230130	25500	0.20	20230105	34000	-24.85	20220812	24700	3.44	20221107	0.14	N	071320	5000	578 억		50713	N	N	0	N	00	N
45	20230724	130609	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26550	-500	5	-1.85	148202050	5557	184.86	27100	27100	26450	35150	18950	27050	26669.43	0.44	0	-123	27383	27216	26933	26766	26483	27075	26625	579	8100	5000	20010	50	1	11578744	3074	-1.67	0.18	12	0.05	-15880.00	143557.00	34000	20220812	-21.91	24700	20221107	7.49	32100	-17.29	20230130	25500	4.12	20230105	34000	-21.91	20220812	24700	7.49	20221107	0.14	N	071320	5000	578 억		50713	N	N	0	N	00	N
46	20230724	120610	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26600	-450	5	-1.66	101187000	3789	126.05	27100	27100	26450	35150	18950	27050	26705.46	0.44	0	-129	27383	27216	26933	26766	26483	27075	26625	579	8100	5000	20010	50	1	11578744	3080	-1.68	0.19	12	0.03	-15880.00	143557.00	34000	20220812	-21.76	24700	20221107	7.69	32100	-17.13	20230130	25500	4.31	20230105	34000	-21.76	20220812	24700	7.69	20221107	0.14	N	071320	5000	578 억		50713	N	N	0	N	00	N
47	20230724	110614	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26800	-250	5	-0.92	24775400	921	30.64	27100	27100	26800	35150	18950	27050	26900.54	0.44	0	-70	27383	27216	26933	26766	26483	27075	26625	579	8100	5000	20010	50	1	11578744	3103	-1.69	0.19	12	0.01	-15880.00	143557.00	34000	20220812	-21.18	24700	20221107	8.50	32100	-16.51	20230130	25500	5.10	20230105	34000	-21.18	20220812	24700	8.50	20221107	0.14	N	071320	5000	578 억		50713	N	N	0	N	00	N
48	20230724	100607	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26850	-200	5	-0.74	15759250	585	19.46	27100	27100	26850	35150	18950	27050	26938.89	0.44	0	-19	27383	27216	26933	26766	26483	27075	26625	579	8100	5000	20010	50	1	11578744	3109	-1.69	0.19	12	0.01	-15880.00	143557.00	34000	20220812	-21.03	24700	20221107	8.70	32100	-16.36	20230130	25500	5.29	20230105	34000	-21.03	20220812	24700	8.70	20221107	0.14	N	071320	5000	578 억		50713	N	N	0	N	00	N
49	20230724	090611	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26900	-150	5	-0.55	5850350	217	7.22	27100	27100	26900	35150	18950	27050	26960.14	0.44	0	-4	27383	27216	26933	26766	26483	27075	26625	579	8100	5000	20010	50	1	11578744	3115	-1.69	0.19	12	0.00	-15880.00	143557.00	34000	20220812	-20.88	24700	20221107	8.91	32100	-16.20	20230130	25500	5.49	20230105	34000	-20.88	20220812	24700	8.91	20221107	0.14	N	071320	5000	578 억		50713	N	N	0	N	00	N
50	20230721	160605	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	27050	200	2	0.74	80445550	3006	152.28	27100	27100	26650	34900	18800	26850	26761.56	0.44	0	-647	27250	27050	26750	26550	26250	26900	26400	579	8050	5000	19860	50	1	11578744	3132	-1.70	0.19	12	0.03	-15880.00	143557.00	34000	20220812	-20.44	24700	20221107	9.51	32100	-15.73	20230130	25500	6.08	20230105	34000	-20.44	20220812	24700	9.51	20221107	0.14	N	071320	5000	578 억		51334	N	N	4	N	00	N
51	20230721	150608	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26700	-150	5	-0.56	70729300	2644	133.94	27100	27100	26650	34900	18800	26850	26750.87	0.44	0	-607	27250	27050	26750	26550	26250	26900	26400	579	8050	5000	19860	50	1	11578744	3092	-1.68	0.19	12	0.02	-15880.00	143557.00	34000	20220812	-21.47	24700	20221107	8.10	32100	-16.82	20230130	25500	4.71	20230105	34000	-21.47	20220812	24700	8.10	20221107	0.14	N	071320	5000	578 억		51334	N	N	4	N	00	N
52	20230721	140604	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26750	-100	5	-0.37	57656200	2155	109.17	27100	27100	26650	34900	18800	26850	26754.62	0.44	0	-512	27250	27050	26750	26550	26250	26900	26400	579	8050	5000	19860	50	1	11578744	3097	-1.68	0.19	12	0.02	-15880.00	143557.00	34000	20220812	-21.32	24700	20221107	8.30	32100	-16.67	20230130	25500	4.90	20230105	34000	-21.32	20220812	24700	8.30	20221107	0.14	N	071320	5000	578 억		51334	N	N	4	N	00	N
53	20230721	130606	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26750	-100	5	-0.37	41450050	1549	78.47	27100	27100	26650	34900	18800	26850	26759.23	0.44	0	-190	27250	27050	26750	26550	26250	26900	26400	579	8050	5000	19860	50	1	11578744	3097	-1.68	0.19	12	0.01	-15880.00	143557.00	34000	20220812	-21.32	24700	20221107	8.30	32100	-16.67	20230130	25500	4.90	20230105	34000	-21.32	20220812	24700	8.30	20221107	0.14	N	071320	5000	578 억		51334	N	N	4	N	00	N
54	20230721	120613	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26750	-100	5	-0.37	24199050	904	45.80	27100	27100	26650	34900	18800	26850	26768.86	0.44	0	-121	27250	27050	26750	26550	26250	26900	26400	579	8050	5000	19860	50	1	11578744	3097	-1.68	0.19	12	0.01	-15880.00	143557.00	34000	20220812	-21.32	24700	20221107	8.30	32100	-16.67	20230130	25500	4.90	20230105	34000	-21.32	20220812	24700	8.30	20221107	0.14	N	071320	5000	578 억		51334	N	N	4	N	00	N
55	20230721	110610	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26750	-100	5	-0.37	19543550	730	36.98	27100	27100	26650	34900	18800	26850	26771.99	0.44	0	-90	27250	27050	26750	26550	26250	26900	26400	579	8050	5000	19860	50	1	11578744	3097	-1.68	0.19	12	0.01	-15880.00	143557.00	34000	20220812	-21.32	24700	20221107	8.30	32100	-16.67	20230130	25500	4.90	20230105	34000	-21.32	20220812	24700	8.30	20221107	0.14	N	071320	5000	578 억		51334	N	N	4	N	00	N
56	20230721	100609	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26700	-150	5	-0.56	9420100	352	17.83	27100	27100	26650	34900	18800	26850	26761.65	0.44	0	15	27250	27050	26750	26550	26250	26900	26400	579	8050	5000	19860	50	1	11578744	3092	-1.68	0.19	12	0.00	-15880.00	143557.00	34000	20220812	-21.47	24700	20221107	8.10	32100	-16.82	20230130	25500	4.71	20230105	34000	-21.47	20220812	24700	8.10	20221107	0.14	N	071320	5000	578 억		51334	N	N	4	N	00	N
57	20230721	090609	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26700	-150	5	-0.56	2358000	88	4.46	27100	27100	26700	34900	18800	26850	26795.45	0.44	0	30	27250	27050	26750	26550	26250	26900	26400	579	8050	5000	19860	50	1	11578744	3092	-1.68	0.19	12	0.00	-15880.00	143557.00	34000	20220812	-21.47	24700	20221107	8.10	32100	-16.82	20230130	25500	4.71	20230105	34000	-21.47	20220812	24700	8.10	20221107	0.14	N	071320	5000	578 억		51334	N	N	4	N	00	N
58	20230720	160604	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26850	100	2	0.37	52522350	1974	70.20	26950	26950	26450	34750	18750	26750	26607.07	0.44	0	-651	27183	26966	26783	26566	26383	26875	26475	579	8000	5000	19790	50	1	11578744	3109	-1.69	0.19	12	0.02	-15880.00	143557.00	34000	20220812	-21.03	24700	20221107	8.70	32100	-16.36	20230130	25500	5.29	20230105	34000	-21.03	20220812	24700	8.70	20221107	0.14	N	071320	5000	578 억		51280	N	N	4	N	00	N
59	20230720	150604	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26700	-50	5	-0.19	51341400	1930	68.63	26950	26950	26450	34750	18750	26750	26601.76	0.44	0	-654	27183	26966	26783	26566	26383	26875	26475	579	8000	5000	19790	50	1	11578744	3092	-1.68	0.19	12	0.02	-15880.00	143557.00	34000	20220812	-21.47	24700	20221107	8.10	32100	-16.82	20230130	25500	4.71	20230105	34000	-21.47	20220812	24700	8.10	20221107	0.14	N	071320	5000	578 억		51280	N	N	4	N	00	N
60	20230720	140603	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26600	-150	5	-0.56	46381950	1744	62.02	26950	26950	26450	34750	18750	26750	26595.15	0.44	0	-600	27183	26966	26783	26566	26383	26875	26475	579	8000	5000	19790	50	1	11578744	3080	-1.68	0.19	12	0.02	-15880.00	143557.00	34000	20220812	-21.76	24700	20221107	7.69	32100	-17.13	20230130	25500	4.31	20230105	34000	-21.76	20220812	24700	7.69	20221107	0.14	N	071320	5000	578 억		51280	N	N	4	N	00	N
61	20230720	130602	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26500	-250	5	-0.93	34250450	1287	45.77	26950	26950	26500	34750	18750	26750	26612.63	0.44	0	-467	27183	26966	26783	26566	26383	26875	26475	579	8000	5000	19790	50	1	11578744	3068	-1.67	0.18	12	0.01	-15880.00	143557.00	34000	20220812	-22.06	24700	20221107	7.29	32100	-17.45	20230130	25500	3.92	20230105	34000	-22.06	20220812	24700	7.29	20221107	0.14	N	071320	5000	578 억		51280	N	N	4	N	00	N
62	20230720	120607	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26700	-50	5	-0.19	19353650	726	25.82	26950	26950	26550	34750	18750	26750	26657.92	0.44	0	-347	27183	26966	26783	26566	26383	26875	26475	579	8000	5000	19790	50	1	11578744	3092	-1.68	0.19	12	0.01	-15880.00	143557.00	34000	20220812	-21.47	24700	20221107	8.10	32100	-16.82	20230130	25500	4.71	20230105	34000	-21.47	20220812	24700	8.10	20221107	0.14	N	071320	5000	578 억		51280	N	N	4	N	00	N
63	20230720	110606	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26650	-100	5	-0.37	10568950	396	14.08	26950	26950	26600	34750	18750	26750	26689.27	0.44	0	-218	27183	26966	26783	26566	26383	26875	26475	579	8000	5000	19790	50	1	11578744	3086	-1.68	0.19	12	0.00	-15880.00	143557.00	34000	20220812	-21.62	24700	20221107	7.89	32100	-16.98	20230130	25500	4.51	20230105	34000	-21.62	20220812	24700	7.89	20221107	0.14	N	071320	5000	578 억		51280	N	N	4	N	00	N
64	20230720	100600	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26650	-100	5	-0.37	4867600	182	6.47	26950	26950	26650	34750	18750	26750	26745.05	0.44	0	-109	27183	26966	26783	26566	26383	26875	26475	579	8000	5000	19790	50	1	11578744	3086	-1.68	0.19	12	0.00	-15880.00	143557.00	34000	20220812	-21.62	24700	20221107	7.89	32100	-16.98	20230130	25500	4.51	20230105	34000	-21.62	20220812	24700	7.89	20221107	0.14	N	071320	5000	578 억		51280	N	N	4	N	00	N
65	20230720	090600	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26950	200	2	0.75	269500	10	0.36	26950	26950	26950	34750	18750	26750	26950.00	0.44	0	-1	27183	26966	26783	26566	26383	26875	26475	579	8000	5000	19790	50	1	11578744	3120	-1.70	0.19	12	0.00	-15880.00	143557.00	34000	20220812	-20.74	24700	20221107	9.11	32100	-16.04	20230130	25500	5.69	20230105	34000	-20.74	20220812	24700	9.11	20221107	0.14	N	071320	5000	578 억		51280	N	N	4	N	00	N
66	20230719	160612	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26750	-250	5	-0.93	75058850	2812	110.71	27000	27000	26600	35100	18900	27000	26692.34	0.45	0	-709	27233	27116	26933	26816	26633	27150	26850	579	8100	5000	19980	50	1	11578744	3097	-1.68	0.19	12	0.02	-15880.00	143557.00	34000	20220812	-21.32	24700	20221107	8.30	32100	-16.67	20230130	25500	4.90	20230105	34000	-21.32	20220812	24700	8.30	20221107	0.14	N	071320	5000	578 억		51605	N	N	4	N	00	N
67	20230719	150611	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26700	-300	5	-1.11	71717300	2687	105.79	27000	27000	26600	35100	18900	27000	26690.47	0.45	0	-671	27233	27116	26933	26816	26633	27150	26850	579	8100	5000	19980	50	1	11578744	3092	-1.68	0.19	12	0.02	-15880.00	143557.00	34000	20220812	-21.47	24700	20221107	8.10	32100	-16.82	20230130	25500	4.71	20230105	34000	-21.47	20220812	24700	8.10	20221107	0.14	N	071320	5000	578 억		51605	N	N	15	N	00	N
68	20230719	140612	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26650	-350	5	-1.30	60571750	2269	89.33	27000	27000	26600	35100	18900	27000	26695.35	0.45	0	-553	27233	27116	26933	26816	26633	27150	26850	579	8100	5000	19980	50	1	11578744	3086	-1.68	0.19	12	0.02	-15880.00	143557.00	34000	20220812	-21.62	24700	20221107	7.89	32100	-16.98	20230130	25500	4.51	20230105	34000	-21.62	20220812	24700	7.89	20221107	0.14	N	071320	5000	578 억		51605	N	N	15	N	00	N
69	20230719	130606	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26650	-350	5	-1.30	53505500	2004	78.90	27000	27000	26600	35100	18900	27000	26699.35	0.45	0	-515	27233	27116	26933	26816	26633	27150	26850	579	8100	5000	19980	50	1	11578744	3086	-1.68	0.19	12	0.02	-15880.00	143557.00	34000	20220812	-21.62	24700	20221107	7.89	32100	-16.98	20230130	25500	4.51	20230105	34000	-21.62	20220812	24700	7.89	20221107	0.14	N	071320	5000	578 억		51605	N	N	15	N	00	N
70	20230719	120612	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26650	-350	5	-1.30	47455500	1777	69.96	27000	27000	26600	35100	18900	27000	26705.40	0.45	0	-410	27233	27116	26933	26816	26633	27150	26850	579	8100	5000	19980	50	1	11578744	3086	-1.68	0.19	12	0.02	-15880.00	143557.00	34000	20220812	-21.62	24700	20221107	7.89	32100	-16.98	20230130	25500	4.51	20230105	34000	-21.62	20220812	24700	7.89	20221107	0.14	N	071320	5000	578 억		51605	N	N	15	N	00	N
71	20230719	110612	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26700	-300	5	-1.11	34823650	1304	51.34	27000	27000	26600	35100	18900	27000	26705.25	0.45	0	-290	27233	27116	26933	26816	26633	27150	26850	579	8100	5000	19980	50	1	11578744	3092	-1.68	0.19	12	0.01	-15880.00	143557.00	34000	20220812	-21.47	24700	20221107	8.10	32100	-16.82	20230130	25500	4.71	20230105	34000	-21.47	20220812	24700	8.10	20221107	0.14	N	071320	5000	578 억		51605	N	N	15	N	00	N
72	20230719	100608	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26650	-350	5	-1.30	15027650	563	22.17	27000	27000	26600	35100	18900	27000	26692.10	0.45	0	-195	27233	27116	26933	26816	26633	27150	26850	579	8100	5000	19980	50	1	11578744	3086	-1.68	0.19	12	0.00	-15880.00	143557.00	34000	20220812	-21.62	24700	20221107	7.89	32100	-16.98	20230130	25500	4.51	20230105	34000	-21.62	20220812	24700	7.89	20221107	0.14	N	071320	5000	578 억		51605	N	N	15	N	00	N
73	20230719	090607	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26750	-250	5	-0.93	1554100	58	2.28	27000	27000	26750	35100	18900	27000	26794.83	0.45	0	-13	27233	27116	26933	26816	26633	27150	26850	579	8100	5000	19980	50	1	11578744	3097	-1.68	0.19	12	0.00	-15880.00	143557.00	34000	20220812	-21.32	24700	20221107	8.30	32100	-16.67	20230130	25500	4.90	20230105	34000	-21.32	20220812	24700	8.30	20221107	0.14	N	071320	5000	578 억		51605	N	N	15	N	00	N
74	20230718	160607	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	27000	50	2	0.19	68272100	2540	47.70	27000	27050	26750	35000	18900	26950	26878.73	0.45	0	65	27250	27100	26850	26700	26450	26975	26575	579	8050	5000	19940	50	1	11578744	3126	-1.70	0.19	12	0.02	-15880.00	143557.00	34000	20220812	-20.59	24700	20221107	9.31	32100	-15.89	20230130	25500	5.88	20230105	34000	-20.59	20220812	24700	9.31	20221107	0.14	N	071320	5000	578 억		52055	N	N	15	N	00	N
75	20230718	150607	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26800	-150	5	-0.56	63879750	2377	44.64	27000	27050	26750	35000	18900	26950	26874.11	0.45	0	8	27250	27100	26850	26700	26450	26975	26575	579	8050	5000	19940	50	1	11578744	3103	-1.69	0.19	12	0.02	-15880.00	143557.00	34000	20220812	-21.18	24700	20221107	8.50	32100	-16.51	20230130	25500	5.10	20230105	34000	-21.18	20220812	24700	8.50	20221107	0.14	N	071320	5000	578 억		52055	N	N	31	N	00	N
76	20230718	140604	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26750	-200	5	-0.74	59866900	2227	41.82	27000	27050	26750	35000	18900	26950	26882.31	0.45	0	11	27250	27100	26850	26700	26450	26975	26575	579	8050	5000	19940	50	1	11578744	3097	-1.68	0.19	12	0.02	-15880.00	143557.00	34000	20220812	-21.32	24700	20221107	8.30	32100	-16.67	20230130	25500	4.90	20230105	34000	-21.32	20220812	24700	8.30	20221107	0.14	N	071320	5000	578 억		52055	N	N	31	N	00	N
77	20230718	130604	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26800	-150	5	-0.56	50539150	1879	35.29	27000	27050	26750	35000	18900	26950	26896.83	0.45	0	134	27250	27100	26850	26700	26450	26975	26575	579	8050	5000	19940	50	1	11578744	3103	-1.69	0.19	12	0.02	-15880.00	143557.00	34000	20220812	-21.18	24700	20221107	8.50	32100	-16.51	20230130	25500	5.10	20230105	34000	-21.18	20220812	24700	8.50	20221107	0.14	N	071320	5000	578 억		52055	N	N	31	N	00	N
78	20230718	120609	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26950	0	3	0.00	41756100	1551	29.13	27000	27050	26750	35000	18900	26950	26922.05	0.45	0	176	27250	27100	26850	26700	26450	26975	26575	579	8050	5000	19940	50	1	11578744	3120	-1.70	0.19	12	0.01	-15880.00	143557.00	34000	20220812	-20.74	24700	20221107	9.11	32100	-16.04	20230130	25500	5.69	20230105	34000	-20.74	20220812	24700	9.11	20221107	0.14	N	071320	5000	578 억		52055	N	N	31	N	00	N
79	20230718	110609	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26950	0	3	0.00	28468500	1057	19.85	27000	27050	26750	35000	18900	26950	26933.30	0.45	0	54	27250	27100	26850	26700	26450	26975	26575	579	8050	5000	19940	50	1	11578744	3120	-1.70	0.19	12	0.01	-15880.00	143557.00	34000	20220812	-20.74	24700	20221107	9.11	32100	-16.04	20230130	25500	5.69	20230105	34000	-20.74	20220812	24700	9.11	20221107	0.14	N	071320	5000	578 억		52055	N	N	31	N	00	N
80	20230718	100603	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26950	0	3	0.00	8749700	326	6.12	27000	27000	26750	35000	18900	26950	26839.57	0.45	0	68	27250	27100	26850	26700	26450	26975	26575	579	8050	5000	19940	50	1	11578744	3120	-1.70	0.19	12	0.00	-15880.00	143557.00	34000	20220812	-20.74	24700	20221107	9.11	32100	-16.04	20230130	25500	5.69	20230105	34000	-20.74	20220812	24700	9.11	20221107	0.14	N	071320	5000	578 억		52055	N	N	31	N	00	N
81	20230718	090603	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26950	0	3	0.00	593400	22	0.41	27000	27000	26950	35000	18900	26950	26972.73	0.45	0	5	27250	27100	26850	26700	26450	26975	26575	579	8050	5000	19940	50	1	11578744	3120	-1.70	0.19	12	0.00	-15880.00	143557.00	34000	20220812	-20.74	24700	20221107	9.11	32100	-16.04	20230130	25500	5.69	20230105	34000	-20.74	20220812	24700	9.11	20221107	0.14	N	071320	5000	578 억		52055	N	N	31	N	00	N
82	20230717	160605	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26950	50	2	0.19	142253050	5325	89.26	27000	27000	26600	34950	18850	26900	26714.19	0.45	0	-3811	27266	27082	26916	26732	26566	27000	26650	579	8050	5000	19900	50	1	11578744	3120	-1.70	0.19	12	0.05	-15880.00	143557.00	34000	20220812	-20.74	24700	20221107	9.11	32100	-16.04	20230130	25500	5.69	20230105	34000	-20.74	20220812	24700	9.11	20221107	0.13	N	071320	5000	578 억		52005	N	N	31	N	00	N
83	20230717	150601	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26650	-250	5	-0.93	135083000	5057	84.76	27000	27000	26600	34950	18850	26900	26712.08	0.45	0	-3645	27266	27082	26916	26732	26566	27000	26650	579	8050	5000	19900	50	1	11578744	3086	-1.68	0.19	12	0.04	-15880.00	143557.00	34000	20220812	-21.62	24700	20221107	7.89	32100	-16.98	20230130	25500	4.51	20230105	34000	-21.62	20220812	24700	7.89	20221107	0.13	N	071320	5000	578 억		52005	N	N	11	N	00	N
84	20230717	140604	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26650	-250	5	-0.93	109518050	4097	68.67	27000	27000	26600	34950	18850	26900	26731.28	0.45	0	-2867	27266	27082	26916	26732	26566	27000	26650	579	8050	5000	19900	50	1	11578744	3086	-1.68	0.19	12	0.04	-15880.00	143557.00	34000	20220812	-21.62	24700	20221107	7.89	32100	-16.98	20230130	25500	4.51	20230105	34000	-21.62	20220812	24700	7.89	20221107	0.13	N	071320	5000	578 억		52005	N	N	11	N	00	N
85	20230717	130559	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26600	-300	5	-1.12	84798100	3169	53.12	27000	27000	26600	34950	18850	26900	26758.63	0.45	0	-2064	27266	27082	26916	26732	26566	27000	26650	579	8050	5000	19900	50	1	11578744	3080	-1.68	0.19	12	0.03	-15880.00	143557.00	34000	20220812	-21.76	24700	20221107	7.69	32100	-17.13	20230130	25500	4.31	20230105	34000	-21.76	20220812	24700	7.69	20221107	0.13	N	071320	5000	578 억		52005	N	N	11	N	00	N
86	20230717	120606	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26750	-150	5	-0.56	53017550	1978	33.15	27000	27000	26750	34950	18850	26900	26803.61	0.45	0	-1300	27266	27082	26916	26732	26566	27000	26650	579	8050	5000	19900	50	1	11578744	3097	-1.68	0.19	12	0.02	-15880.00	143557.00	34000	20220812	-21.32	24700	20221107	8.30	32100	-16.67	20230130	25500	4.90	20230105	34000	-21.32	20220812	24700	8.30	20221107	0.13	N	071320	5000	578 억		52005	N	N	11	N	00	N
87	20230717	110558	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26800	-100	5	-0.37	29355350	1094	18.34	27000	27000	26800	34950	18850	26900	26833.04	0.45	0	-542	27266	27082	26916	26732	26566	27000	26650	579	8050	5000	19900	50	1	11578744	3103	-1.69	0.19	12	0.01	-15880.00	143557.00	34000	20220812	-21.18	24700	20221107	8.50	32100	-16.51	20230130	25500	5.10	20230105	34000	-21.18	20220812	24700	8.50	20221107	0.13	N	071320	5000	578 억		52005	N	N	11	N	00	N
88	20230717	100600	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26850	-50	5	-0.19	10494400	391	6.55	27000	27000	26800	34950	18850	26900	26839.90	0.45	0	15	27266	27082	26916	26732	26566	27000	26650	579	8050	5000	19900	50	1	11578744	3109	-1.69	0.19	12	0.00	-15880.00	143557.00	34000	20220812	-21.03	24700	20221107	8.70	32100	-16.36	20230130	25500	5.29	20230105	34000	-21.03	20220812	24700	8.70	20221107	0.13	N	071320	5000	578 억		52005	N	N	11	N	00	N
89	20230717	090558	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	27000	100	2	0.37	702000	26	0.44	27000	27000	27000	34950	18850	26900	27000.00	0.45	0	0	27266	27082	26916	26732	26566	27000	26650	579	8050	5000	19900	50	1	11578744	3126	-1.70	0.19	12	0.00	-15880.00	143557.00	34000	20220812	-20.59	24700	20221107	9.31	32100	-15.89	20230130	25500	5.88	20230105	34000	-20.59	20220812	24700	9.31	20221107	0.13	N	071320	5000	578 억		52005	N	N	11	N	00	N
90	20230714	160558	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26900	-50	5	-0.19	160805100	5966	123.57	27000	27100	26750	35000	18900	26950	26953.59	0.45	0	325	27216	27082	26916	26782	26616	27150	26850	579	8050	5000	19940	50	1	11578744	3115	-1.69	0.19	12	0.05	-15880.00	143557.00	34000	20220812	-20.88	24700	20221107	8.91	32100	-16.20	20230130	25500	5.49	20230105	34000	-20.88	20220812	24700	8.91	20221107	0.13	N	071320	5000	578 억		51960	N	N	11	N	00	N
91	20230714	150602	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	27050	100	2	0.37	150522150	5584	115.66	27000	27100	26750	35000	18900	26950	26955.97	0.45	0	271	27216	27082	26916	26782	26616	27150	26850	579	8050	5000	19940	50	1	11578744	3132	-1.70	0.19	12	0.05	-15880.00	143557.00	34000	20220812	-20.44	24700	20221107	9.51	32100	-15.73	20230130	25500	6.08	20230105	34000	-20.44	20220812	24700	9.51	20221107	0.13	N	071320	5000	578 억		51960	N	N	115	N	00	N
92	20230714	140603	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26900	-50	5	-0.19	131717400	4885	101.18	27000	27100	26750	35000	18900	26950	26963.64	0.45	0	112	27216	27082	26916	26782	26616	27150	26850	579	8050	5000	19940	50	1	11578744	3115	-1.69	0.19	12	0.04	-15880.00	143557.00	34000	20220812	-20.88	24700	20221107	8.91	32100	-16.20	20230130	25500	5.49	20230105	34000	-20.88	20220812	24700	8.91	20221107	0.13	N	071320	5000	578 억		51960	N	N	115	N	00	N
93	20230714	130555	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26850	-100	5	-0.37	127262450	4719	97.74	27000	27100	26750	35000	18900	26950	26968.10	0.45	0	71	27216	27082	26916	26782	26616	27150	26850	579	8050	5000	19940	50	1	11578744	3109	-1.69	0.19	12	0.04	-15880.00	143557.00	34000	20220812	-21.03	24700	20221107	8.70	32100	-16.36	20230130	25500	5.29	20230105	34000	-21.03	20220812	24700	8.70	20221107	0.13	N	071320	5000	578 억		51960	N	N	115	N	00	N
94	20230714	120557	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26800	-150	5	-0.56	114738350	4252	88.07	27000	27100	26800	35000	18900	26950	26984.56	0.45	0	-10	27216	27082	26916	26782	26616	27150	26850	579	8050	5000	19940	50	1	11578744	3103	-1.69	0.19	12	0.04	-15880.00	143557.00	34000	20220812	-21.18	24700	20221107	8.50	32100	-16.51	20230130	25500	5.10	20230105	34000	-21.18	20220812	24700	8.50	20221107	0.13	N	071320	5000	578 억		51960	N	N	115	N	00	N
95	20230714	110601	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	27000	50	2	0.19	108317600	4013	83.12	27000	27100	26800	35000	18900	26950	26991.68	0.45	0	2	27216	27082	26916	26782	26616	27150	26850	579	8050	5000	19940	50	1	11578744	3126	-1.70	0.19	12	0.03	-15880.00	143557.00	34000	20220812	-20.59	24700	20221107	9.31	32100	-15.89	20230130	25500	5.88	20230105	34000	-20.59	20220812	24700	9.31	20221107	0.13	N	071320	5000	578 억		51960	N	N	115	N	00	N
96	20230714	100604	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26950	0	3	0.00	104774500	3881	80.39	27000	27100	26850	35000	18900	26950	26996.78	0.45	0	2	27216	27082	26916	26782	26616	27150	26850	579	8050	5000	19940	50	1	11578744	3120	-1.70	0.19	12	0.03	-15880.00	143557.00	34000	20220812	-20.74	24700	20221107	9.11	32100	-16.04	20230130	25500	5.69	20230105	34000	-20.74	20220812	24700	9.11	20221107	0.13	N	071320	5000	578 억		51960	N	N	115	N	00	N
97	20230714	090600	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	27000	50	2	0.19	297000	11	0.23	27000	27000	27000	35000	18900	26950	27000.00	0.45	0	0	27216	27082	26916	26782	26616	27150	26850	579	8050	5000	19940	50	1	11578744	3126	-1.70	0.19	12	0.00	-15880.00	143557.00	34000	20220812	-20.59	24700	20221107	9.31	32100	-15.89	20230130	25500	5.88	20230105	34000	-20.59	20220812	24700	9.31	20221107	0.13	N	071320	5000	578 억		51960	N	N	115	N	00	N
98	20230713	160557	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26950	0	3	0.00	129881250	4828	189.78	26750	27050	26750	35000	18900	26950	26901.67	0.45	0	81	27150	27050	26900	26800	26650	27100	26850	579	8050	5000	19940	50	1	11578744	3120	-1.70	0.19	12	0.04	-15880.00	143557.00	34000	20220812	-20.74	24700	20221107	9.11	32100	-16.04	20230130	25500	5.69	20230105	34000	-20.74	20220812	24700	9.11	20221107	0.14	N	071320	5000	578 억		51785	N	N	115	N	00	N
99	20230713	150554	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	27000	50	2	0.19	119852400	4456	175.16	26750	27050	26750	35000	18900	26950	26896.86	0.45	0	15	27150	27050	26900	26800	26650	27100	26850	579	8050	5000	19940	50	1	11578744	3126	-1.70	0.19	12	0.04	-15880.00	143557.00	34000	20220812	-20.59	24700	20221107	9.31	32100	-15.89	20230130	25500	5.88	20230105	34000	-20.59	20220812	24700	9.31	20221107	0.14	N	071320	5000	578 억		51785	N	N	9	N	00	N
100	20230713	140553	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26950	0	3	0.00	109684850	4079	160.34	26750	27050	26750	35000	18900	26950	26890.13	0.45	0	10	27150	27050	26900	26800	26650	27100	26850	579	8050	5000	19940	50	1	11578744	3120	-1.70	0.19	12	0.04	-15880.00	143557.00	34000	20220812	-20.74	24700	20221107	9.11	32100	-16.04	20230130	25500	5.69	20230105	34000	-20.74	20220812	24700	9.11	20221107	0.14	N	071320	5000	578 억		51785	N	N	9	N	00	N
101	20230713	130556	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26950	0	3	0.00	69873050	2597	102.08	26750	27050	26750	35000	18900	26950	26905.29	0.45	0	72	27150	27050	26900	26800	26650	27100	26850	579	8050	5000	19940	50	1	11578744	3120	-1.70	0.19	12	0.02	-15880.00	143557.00	34000	20220812	-20.74	24700	20221107	9.11	32100	-16.04	20230130	25500	5.69	20230105	34000	-20.74	20220812	24700	9.11	20221107	0.14	N	071320	5000	578 억		51785	N	N	9	N	00	N
102	20230713	120551	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	27000	50	2	0.19	58745350	2185	85.89	26750	27050	26750	35000	18900	26950	26885.74	0.45	0	63	27150	27050	26900	26800	26650	27100	26850	579	8050	5000	19940	50	1	11578744	3126	-1.70	0.19	12	0.02	-15880.00	143557.00	34000	20220812	-20.59	24700	20221107	9.31	32100	-15.89	20230130	25500	5.88	20230105	34000	-20.59	20220812	24700	9.31	20221107	0.14	N	071320	5000	578 억		51785	N	N	9	N	00	N
103	20230713	110556	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26950	0	3	0.00	44788450	1668	65.57	26750	27050	26750	35000	18900	26950	26851.59	0.45	0	48	27150	27050	26900	26800	26650	27100	26850	579	8050	5000	19940	50	1	11578744	3120	-1.70	0.19	12	0.01	-15880.00	143557.00	34000	20220812	-20.74	24700	20221107	9.11	32100	-16.04	20230130	25500	5.69	20230105	34000	-20.74	20220812	24700	9.11	20221107	0.14	N	071320	5000	578 억		51785	N	N	9	N	00	N
104	20230713	100553	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	27000	50	2	0.19	35859650	1337	52.56	26750	27000	26750	35000	18900	26950	26820.98	0.45	0	19	27150	27050	26900	26800	26650	27100	26850	579	8050	5000	19940	50	1	11578744	3126	-1.70	0.19	12	0.01	-15880.00	143557.00	34000	20220812	-20.59	24700	20221107	9.31	32100	-15.89	20230130	25500	5.88	20230105	34000	-20.59	20220812	24700	9.31	20221107	0.14	N	071320	5000	578 억		51785	N	N	9	N	00	N
105	20230713	090524	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26900	-50	5	-0.19	21721750	812	31.92	26750	26900	26750	35000	18900	26950	26750.92	0.45	0	-2	27150	27050	26900	26800	26650	27100	26850	579	8050	5000	19940	50	1	11578744	3115	-1.69	0.19	12	0.01	-15880.00	143557.00	34000	20220812	-20.88	24700	20221107	8.91	32100	-16.20	20230130	25500	5.49	20230105	34000	-20.88	20220812	24700	8.91	20221107	0.14	N	071320	5000	578 억		51785	N	N	9	N	00	N
106	20230712	160551	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26950	200	2	0.75	68192800	2544	132.16	26800	27000	26750	34750	18750	26750	26805.35	0.45	0	-390	27250	27000	26850	26600	26450	26925	26525	579	8000	5000	19790	50	1	11578744	3120	-1.70	0.19	12	0.02	-15880.00	143557.00	34000	20220812	-20.74	24700	20221107	9.11	32100	-16.04	20230130	25500	5.69	20230105	34000	-20.74	20220812	24700	9.11	20221107	0.13	N	071320	5000	578 억		51770	N	N	9	N	00	N
107	20230712	150547	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26850	100	2	0.37	64592700	2410	125.19	26800	27000	26750	34750	18750	26750	26801.95	0.45	0	-370	27250	27000	26850	26600	26450	26925	26525	579	8000	5000	19790	50	1	11578744	3109	-1.69	0.19	12	0.02	-15880.00	143557.00	34000	20220812	-21.03	24700	20221107	8.70	32100	-16.36	20230130	25500	5.29	20230105	34000	-21.03	20220812	24700	8.70	20221107	0.13	N	071320	5000	578 억		51770	N	N	16	N	00	N
108	20230712	140547	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26800	50	2	0.19	56308200	2101	109.14	26800	27000	26750	34750	18750	26750	26800.67	0.45	0	-323	27250	27000	26850	26600	26450	26925	26525	579	8000	5000	19790	50	1	11578744	3103	-1.69	0.19	12	0.02	-15880.00	143557.00	34000	20220812	-21.18	24700	20221107	8.50	32100	-16.51	20230130	25500	5.10	20230105	34000	-21.18	20220812	24700	8.50	20221107	0.13	N	071320	5000	578 억		51770	N	N	16	N	00	N
109	20230712	130549	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26800	50	2	0.19	49875950	1861	96.68	26800	27000	26750	34750	18750	26750	26800.62	0.45	0	-260	27250	27000	26850	26600	26450	26925	26525	579	8000	5000	19790	50	1	11578744	3103	-1.69	0.19	12	0.02	-15880.00	143557.00	34000	20220812	-21.18	24700	20221107	8.50	32100	-16.51	20230130	25500	5.10	20230105	34000	-21.18	20220812	24700	8.50	20221107	0.13	N	071320	5000	578 억		51770	N	N	16	N	00	N
110	20230712	120549	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26800	50	2	0.19	39024000	1456	75.64	26800	27000	26750	34750	18750	26750	26802.20	0.45	0	-197	27250	27000	26850	26600	26450	26925	26525	579	8000	5000	19790	50	1	11578744	3103	-1.69	0.19	12	0.01	-15880.00	143557.00	34000	20220812	-21.18	24700	20221107	8.50	32100	-16.51	20230130	25500	5.10	20230105	34000	-21.18	20220812	24700	8.50	20221107	0.13	N	071320	5000	578 억		51770	N	N	16	N	00	N
111	20230712	110549	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26850	100	2	0.37	12277700	458	23.79	26800	27000	26750	34750	18750	26750	26807.21	0.45	0	-132	27250	27000	26850	26600	26450	26925	26525	579	8000	5000	19790	50	1	11578744	3109	-1.69	0.19	12	0.00	-15880.00	143557.00	34000	20220812	-21.03	24700	20221107	8.70	32100	-16.36	20230130	25500	5.29	20230105	34000	-21.03	20220812	24700	8.70	20221107	0.13	N	071320	5000	578 억		51770	N	N	16	N	00	N
112	20230712	100551	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26800	50	2	0.19	7049750	263	13.66	26800	27000	26750	34750	18750	26750	26805.13	0.45	0	-70	27250	27000	26850	26600	26450	26925	26525	579	8000	5000	19790	50	1	11578744	3103	-1.69	0.19	12	0.00	-15880.00	143557.00	34000	20220812	-21.18	24700	20221107	8.50	32100	-16.51	20230130	25500	5.10	20230105	34000	-21.18	20220812	24700	8.50	20221107	0.13	N	071320	5000	578 억		51770	N	N	16	N	00	N
113	20230712	090550	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26800	50	2	0.19	1447200	54	2.81	26800	26800	26800	34750	18750	26750	26800.00	0.45	0	-4	27250	27000	26850	26600	26450	26925	26525	579	8000	5000	19790	50	1	11578744	3103	-1.69	0.19	12	0.00	-15880.00	143557.00	34000	20220812	-21.18	24700	20221107	8.50	32100	-16.51	20230130	25500	5.10	20230105	34000	-21.18	20220812	24700	8.50	20221107	0.13	N	071320	5000	578 억		51770	N	N	16	N	00	N
114	20230711	160542	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26750	-250	5	-0.93	51324150	1915	87.05	27000	27100	26700	35100	18900	27000	26801.12	0.45	0	-8	27600	27300	27000	26700	26400	27150	26550	579	8100	5000	19980	50	1	11578744	3097	-1.68	0.19	12	0.02	-15880.00	143557.00	34000	20220812	-21.32	24700	20221107	8.30	32100	-16.67	20230130	25500	4.90	20230105	34000	-21.32	20220812	24700	8.30	20221107	0.13	N	071320	5000	578 억		51768	N	N	16	N	00	N
115	20230711	150542	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26900	-100	5	-0.37	50519700	1885	85.68	27000	27100	26700	35100	18900	27000	26800.90	0.45	0	-6	27600	27300	27000	26700	26400	27150	26550	579	8100	5000	19980	50	1	11578744	3115	-1.69	0.19	12	0.02	-15880.00	143557.00	34000	20220812	-20.88	24700	20221107	8.91	32100	-16.20	20230130	25500	5.49	20230105	34000	-20.88	20220812	24700	8.91	20221107	0.13	N	071320	5000	578 억		51768	N	N	1	N	00	N
116	20230711	140539	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26900	-100	5	-0.37	46912250	1750	79.55	27000	27100	26700	35100	18900	27000	26807.00	0.45	0	-4	27600	27300	27000	26700	26400	27150	26550	579	8100	5000	19980	50	1	11578744	3115	-1.69	0.19	12	0.02	-15880.00	143557.00	34000	20220812	-20.88	24700	20221107	8.91	32100	-16.20	20230130	25500	5.49	20230105	34000	-20.88	20220812	24700	8.91	20221107	0.13	N	071320	5000	578 억		51768	N	N	1	N	00	N
117	20230711	130531	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26800	-200	5	-0.74	41397150	1544	70.18	27000	27100	26700	35100	18900	27000	26811.63	0.45	0	4	27600	27300	27000	26700	26400	27150	26550	579	8100	5000	19980	50	1	11578744	3103	-1.69	0.19	12	0.01	-15880.00	143557.00	34000	20220812	-21.18	24700	20221107	8.50	32100	-16.51	20230130	25500	5.10	20230105	34000	-21.18	20220812	24700	8.50	20221107	0.13	N	071320	5000	578 억		51768	N	N	1	N	00	N
118	20230711	120545	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26850	-150	5	-0.56	21822850	812	36.91	27000	27100	26800	35100	18900	27000	26875.43	0.45	0	34	27600	27300	27000	26700	26400	27150	26550	579	8100	5000	19980	50	1	11578744	3109	-1.69	0.19	12	0.01	-15880.00	143557.00	34000	20220812	-21.03	24700	20221107	8.70	32100	-16.36	20230130	25500	5.29	20230105	34000	-21.03	20220812	24700	8.70	20221107	0.13	N	071320	5000	578 억		51768	N	N	1	N	00	N
119	20230711	110547	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26850	-150	5	-0.56	16616900	618	28.09	27000	27100	26850	35100	18900	27000	26888.19	0.45	0	37	27600	27300	27000	26700	26400	27150	26550	579	8100	5000	19980	50	1	11578744	3109	-1.69	0.19	12	0.01	-15880.00	143557.00	34000	20220812	-21.03	24700	20221107	8.70	32100	-16.36	20230130	25500	5.29	20230105	34000	-21.03	20220812	24700	8.70	20221107	0.13	N	071320	5000	578 억		51768	N	N	1	N	00	N
120	20230711	100545	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26900	-100	5	-0.37	6725400	250	11.36	27000	27100	26850	35100	18900	27000	26901.60	0.45	0	39	27600	27300	27000	26700	26400	27150	26550	579	8100	5000	19980	50	1	11578744	3115	-1.69	0.19	12	0.00	-15880.00	143557.00	34000	20220812	-20.88	24700	20221107	8.91	32100	-16.20	20230130	25500	5.49	20230105	34000	-20.88	20220812	24700	8.91	20221107	0.13	N	071320	5000	578 억		51768	N	N	1	N	00	N
121	20230711	090545	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	27100	100	2	0.37	811500	30	1.36	27000	27100	27000	35100	18900	27000	27050.00	0.45	0	-1	27600	27300	27000	26700	26400	27150	26550	579	8100	5000	19980	50	1	11578744	3138	-1.71	0.19	12	0.00	-15880.00	143557.00	34000	20220812	-20.29	24700	20221107	9.72	32100	-15.58	20230130	25500	6.27	20230105	34000	-20.29	20220812	24700	9.72	20221107	0.13	N	071320	5000	578 억		51768	N	N	1	N	00	N
122	20230710	160541	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	27000	-50	5	-0.18	59084750	2200	85.04	27300	27300	26700	35150	18950	27050	26856.70	0.45	0	-119	27316	27182	26916	26782	26516	27250	26850	579	8100	5000	20010	50	1	11578744	3126	-1.70	0.19	12	0.02	-15880.00	143557.00	34000	20220812	-20.59	24700	20221107	9.31	32100	-15.89	20230130	25500	5.88	20230105	34000	-20.59	20220812	24700	9.31	20221107	0.13	N	071320	5000	578 억		51789	N	N	1	N	00	N
123	20230710	150540	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26850	-200	5	-0.74	52930950	1972	76.23	27300	27300	26700	35150	18950	27050	26841.25	0.45	0	11	27316	27182	26916	26782	26516	27250	26850	579	8100	5000	20010	50	1	11578744	3109	-1.69	0.19	12	0.02	-15880.00	143557.00	34000	20220812	-21.03	24700	20221107	8.70	32100	-16.36	20230130	25500	5.29	20230105	34000	-21.03	20220812	24700	8.70	20221107	0.13	N	071320	5000	578 억		51789	N	N	0	N	00	N
124	20230710	140535	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26750	-300	5	-1.11	46428300	1730	66.87	27300	27300	26700	35150	18950	27050	26837.17	0.45	0	28	27316	27182	26916	26782	26516	27250	26850	579	8100	5000	20010	50	1	11578744	3097	-1.68	0.19	12	0.01	-15880.00	143557.00	34000	20220812	-21.32	24700	20221107	8.30	32100	-16.67	20230130	25500	4.90	20230105	34000	-21.32	20220812	24700	8.30	20221107	0.13	N	071320	5000	578 억		51789	N	N	0	N	00	N
125	20230710	130530	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26750	-300	5	-1.11	41393750	1542	59.61	27300	27300	26700	35150	18950	27050	26844.20	0.45	0	28	27316	27182	26916	26782	26516	27250	26850	579	8100	5000	20010	50	1	11578744	3097	-1.68	0.19	12	0.01	-15880.00	143557.00	34000	20220812	-21.32	24700	20221107	8.30	32100	-16.67	20230130	25500	4.90	20230105	34000	-21.32	20220812	24700	8.30	20221107	0.13	N	071320	5000	578 억		51789	N	N	0	N	00	N
126	20230710	120541	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26850	-200	5	-0.74	26868400	1000	38.65	27300	27300	26700	35150	18950	27050	26868.40	0.45	0	21	27316	27182	26916	26782	26516	27250	26850	579	8100	5000	20010	50	1	11578744	3109	-1.69	0.19	12	0.01	-15880.00	143557.00	34000	20220812	-21.03	24700	20221107	8.70	32100	-16.36	20230130	25500	5.29	20230105	34000	-21.03	20220812	24700	8.70	20221107	0.13	N	071320	5000	578 억		51789	N	N	0	N	00	N
127	20230710	110542	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26850	-200	5	-0.74	20773250	773	29.88	27300	27300	26700	35150	18950	27050	26873.54	0.45	0	21	27316	27182	26916	26782	26516	27250	26850	579	8100	5000	20010	50	1	11578744	3109	-1.69	0.19	12	0.01	-15880.00	143557.00	34000	20220812	-21.03	24700	20221107	8.70	32100	-16.36	20230130	25500	5.29	20230105	34000	-21.03	20220812	24700	8.70	20221107	0.13	N	071320	5000	578 억		51789	N	N	0	N	00	N
128	20230710	100542	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26700	-350	5	-1.29	13242300	492	19.02	27300	27300	26700	35150	18950	27050	26915.24	0.45	0	20	27316	27182	26916	26782	26516	27250	26850	579	8100	5000	20010	50	1	11578744	3092	-1.68	0.19	12	0.00	-15880.00	143557.00	34000	20220812	-21.47	24700	20221107	8.10	32100	-16.82	20230130	25500	4.71	20230105	34000	-21.47	20220812	24700	8.10	20221107	0.13	N	071320	5000	578 억		51789	N	N	0	N	00	N
129	20230710	090536	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26950	-100	5	-0.37	1907250	70	2.71	27300	27300	26950	35150	18950	27050	27246.43	0.45	0	19	27316	27182	26916	26782	26516	27250	26850	579	8100	5000	20010	50	1	11578744	3120	-1.70	0.19	12	0.00	-15880.00	143557.00	34000	20220812	-20.74	24700	20221107	9.11	32100	-16.04	20230130	25500	5.69	20230105	34000	-20.74	20220812	24700	9.11	20221107	0.13	N	071320	5000	578 억		51789	N	N	0	N	00	N
130	20230707	160533	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	27050	-50	5	-0.18	69379350	2587	56.88	26900	27050	26650	35200	19000	27100	26818.46	0.45	0	810	27500	27300	27000	26800	26500	27400	26900	579	8100	5000	20050	50	1	11578744	3132	-1.70	0.19	12	0.02	-15880.00	143557.00	34000	20220812	-20.44	24700	20221107	9.51	32100	-15.73	20230130	25500	6.08	20230105	34000	-20.44	20220812	24700	9.51	20221107	0.13	N	071320	5000	578 억		51944	N	N	8	N	00	N
131	20230707	150536	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26800	-300	5	-1.11	52498600	1960	43.10	26900	26950	26650	35200	19000	27100	26785.00	0.45	0	525	27500	27300	27000	26800	26500	27400	26900	579	8100	5000	20050	50	1	11578744	3103	-1.69	0.19	12	0.02	-15880.00	143557.00	34000	20220812	-21.18	24700	20221107	8.50	32100	-16.51	20230130	25500	5.10	20230105	34000	-21.18	20220812	24700	8.50	20221107	0.13	N	071320	5000	578 억		51944	N	N	8	N	00	N
132	20230707	140545	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26950	-150	5	-0.55	47528600	1775	39.03	26900	26950	26650	35200	19000	27100	26776.68	0.45	0	378	27500	27300	27000	26800	26500	27400	26900	579	8100	5000	20050	50	1	11578744	3120	-1.70	0.19	12	0.02	-15880.00	143557.00	34000	20220812	-20.74	24700	20221107	9.11	32100	-16.04	20230130	25500	5.69	20230105	34000	-20.74	20220812	24700	9.11	20221107	0.13	N	071320	5000	578 억		51944	N	N	8	N	00	N
133	20230707	130540	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26850	-250	5	-0.92	40406050	1510	33.20	26900	26950	26650	35200	19000	27100	26758.97	0.45	0	220	27500	27300	27000	26800	26500	27400	26900	579	8100	5000	20050	50	1	11578744	3109	-1.69	0.19	12	0.01	-15880.00	143557.00	34000	20220812	-21.03	24700	20221107	8.70	32100	-16.36	20230130	25500	5.29	20230105	34000	-21.03	20220812	24700	8.70	20221107	0.13	N	071320	5000	578 억		51944	N	N	8	N	00	N
134	20230707	120540	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26900	-200	5	-0.74	34715950	1298	28.54	26900	26950	26650	35200	19000	27100	26745.72	0.45	0	62	27500	27300	27000	26800	26500	27400	26900	579	8100	5000	20050	50	1	11578744	3115	-1.69	0.19	12	0.01	-15880.00	143557.00	34000	20220812	-20.88	24700	20221107	8.91	32100	-16.20	20230130	25500	5.49	20230105	34000	-20.88	20220812	24700	8.91	20221107	0.13	N	071320	5000	578 억		51944	N	N	8	N	00	N
135	20230707	110541	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26700	-400	5	-1.48	30268850	1132	24.89	26900	26950	26650	35200	19000	27100	26739.27	0.45	0	-35	27500	27300	27000	26800	26500	27400	26900	579	8100	5000	20050	50	1	11578744	3092	-1.68	0.19	12	0.01	-15880.00	143557.00	34000	20220812	-21.47	24700	20221107	8.10	32100	-16.82	20230130	25500	4.71	20230105	34000	-21.47	20220812	24700	8.10	20221107	0.13	N	071320	5000	578 억		51944	N	N	8	N	00	N
136	20230707	100535	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26650	-450	5	-1.66	25482850	953	20.95	26900	26900	26650	35200	19000	27100	26739.61	0.45	0	-40	27500	27300	27000	26800	26500	27400	26900	579	8100	5000	20050	50	1	11578744	3086	-1.68	0.19	12	0.01	-15880.00	143557.00	34000	20220812	-21.62	24700	20221107	7.89	32100	-16.98	20230130	25500	4.51	20230105	34000	-21.62	20220812	24700	7.89	20221107	0.13	N	071320	5000	578 억		51944	N	N	8	N	00	N
137	20230707	090535	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26900	-200	5	-0.74	80700	3	0.07	26900	26900	26900	35200	19000	27100	26900.00	0.45	0	-2	27500	27300	27000	26800	26500	27400	26900	579	8100	5000	20050	50	1	11578744	3115	-1.69	0.19	12	0.00	-15880.00	143557.00	34000	20220812	-20.88	24700	20221107	8.91	32100	-16.20	20230130	25500	5.49	20230105	34000	-20.88	20220812	24700	8.91	20221107	0.13	N	071320	5000	578 억		51944	N	N	8	N	00	N
138	20230706	160536	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	27100	100	2	0.37	122147400	4538	212.16	27000	27200	26700	35100	18900	27000	26916.57	0.45	0	-117	27300	27150	26950	26800	26600	27175	26825	579	8100	5000	19980	50	1	11578744	3138	-1.71	0.19	12	0.04	-15880.00	143557.00	34000	20220812	-20.29	24700	20221107	9.72	32100	-15.58	20230130	25500	6.27	20230105	34000	-20.29	20220812	24700	9.72	20221107	0.13	N	071320	5000	578 억		52389	N	N	8	N	00	N
139	20230706	150536	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26750	-250	5	-0.93	112558100	4184	195.61	27000	27200	26700	35100	18900	27000	26902.03	0.45	0	-433	27300	27150	26950	26800	26600	27175	26825	579	8100	5000	19980	50	1	11578744	3097	-1.68	0.19	12	0.04	-15880.00	143557.00	34000	20220812	-21.32	24700	20221107	8.30	32100	-16.67	20230130	25500	4.90	20230105	34000	-21.32	20220812	24700	8.30	20221107	0.13	N	071320	5000	578 억		52389	N	N	0	N	00	N
140	20230706	140537	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26700	-300	5	-1.11	109032300	4052	189.43	27000	27200	26700	35100	18900	27000	26908.27	0.45	0	-432	27300	27150	26950	26800	26600	27175	26825	579	8100	5000	19980	50	1	11578744	3092	-1.68	0.19	12	0.03	-15880.00	143557.00	34000	20220812	-21.47	24700	20221107	8.10	32100	-16.82	20230130	25500	4.71	20230105	34000	-21.47	20220812	24700	8.10	20221107	0.13	N	071320	5000	578 억		52389	N	N	0	N	00	N
141	20230706	130536	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26750	-250	5	-0.93	97315650	3614	168.96	27000	27200	26750	35100	18900	27000	26927.41	0.45	0	-382	27300	27150	26950	26800	26600	27175	26825	579	8100	5000	19980	50	1	11578744	3097	-1.68	0.19	12	0.03	-15880.00	143557.00	34000	20220812	-21.32	24700	20221107	8.30	32100	-16.67	20230130	25500	4.90	20230105	34000	-21.32	20220812	24700	8.30	20221107	0.13	N	071320	5000	578 억		52389	N	N	0	N	00	N
142	20230706	120534	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26750	-250	5	-0.93	90117750	3345	156.38	27000	27200	26750	35100	18900	27000	26941.03	0.45	0	-339	27300	27150	26950	26800	26600	27175	26825	579	8100	5000	19980	50	1	11578744	3097	-1.68	0.19	12	0.03	-15880.00	143557.00	34000	20220812	-21.32	24700	20221107	8.30	32100	-16.67	20230130	25500	4.90	20230105	34000	-21.32	20220812	24700	8.30	20221107	0.13	N	071320	5000	578 억		52389	N	N	0	N	00	N
143	20230706	110539	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26800	-200	5	-0.74	85299200	3165	147.97	27000	27200	26800	35100	18900	27000	26950.77	0.45	0	-328	27300	27150	26950	26800	26600	27175	26825	579	8100	5000	19980	50	1	11578744	3103	-1.69	0.19	12	0.03	-15880.00	143557.00	34000	20220812	-21.18	24700	20221107	8.50	32100	-16.51	20230130	25500	5.10	20230105	34000	-21.18	20220812	24700	8.50	20221107	0.13	N	071320	5000	578 억		52389	N	N	0	N	00	N
144	20230706	100535	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26800	-200	5	-0.74	64926900	2405	112.44	27000	27200	26800	35100	18900	27000	26996.63	0.45	0	-316	27300	27150	26950	26800	26600	27175	26825	579	8100	5000	19980	50	1	11578744	3103	-1.69	0.19	12	0.02	-15880.00	143557.00	34000	20220812	-21.18	24700	20221107	8.50	32100	-16.51	20230130	25500	5.10	20230105	34000	-21.18	20220812	24700	8.50	20221107	0.13	N	071320	5000	578 억		52389	N	N	0	N	00	N
145	20230706	090536	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	27000	0	3	0.00	0	0	0.00	0	0	0	35100	18900	27000	0.00	0.45	0	0	27300	27150	26950	26800	26600	27175	26825	579	8100	5000	19980	50	1	11578744	3126	-1.70	0.19	12	0.00	-15880.00	143557.00	34000	20220812	-20.59	24700	20221107	9.31	32100	-15.89	20230130	25500	5.88	20230105	34000	-20.59	20220812	24700	9.31	20221107	0.13	N	071320	5000	578 억		52389	N	N	0	N	00	N
146	20230705	160532	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	27000	0	3	0.00	57414300	2139	137.29	27000	27100	26750	35100	18900	27000	26841.65	0.45	0	-14	27366	27182	26966	26782	26566	27275	26875	579	8100	5000	19980	50	1	11578744	3126	-1.70	0.19	12	0.02	-15880.00	143557.00	34000	20220812	-20.59	24700	20221107	9.31	32100	-15.89	20230130	25500	5.88	20230105	34000	-20.59	20220812	24700	9.31	20221107	0.14	N	071320	5000	578 억		52399	N	N	0	N	00	N
147	20230705	150532	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	27000	0	3	0.00	56689050	2112	135.56	27000	27100	26750	35100	18900	27000	26841.41	0.45	0	-13	27366	27182	26966	26782	26566	27275	26875	579	8100	5000	19980	50	1	11578744	3126	-1.70	0.19	12	0.02	-15880.00	143557.00	34000	20220812	-20.59	24700	20221107	9.31	32100	-15.89	20230130	25500	5.88	20230105	34000	-20.59	20220812	24700	9.31	20221107	0.14	N	071320	5000	578 억		52399	N	N	0	N	00	N
148	20230705	140526	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26800	-200	5	-0.74	42819450	1594	102.31	27000	27100	26800	35100	18900	27000	26862.89	0.45	0	-13	27366	27182	26966	26782	26566	27275	26875	579	8100	5000	19980	50	1	11578744	3103	-1.69	0.19	12	0.01	-15880.00	143557.00	34000	20220812	-21.18	24700	20221107	8.50	32100	-16.51	20230130	25500	5.10	20230105	34000	-21.18	20220812	24700	8.50	20221107	0.14	N	071320	5000	578 억		52399	N	N	0	N	00	N
149	20230705	130527	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26800	-200	5	-0.74	38987050	1451	93.13	27000	27100	26800	35100	18900	27000	26869.09	0.45	0	-13	27366	27182	26966	26782	26566	27275	26875	579	8100	5000	19980	50	1	11578744	3103	-1.69	0.19	12	0.01	-15880.00	143557.00	34000	20220812	-21.18	24700	20221107	8.50	32100	-16.51	20230130	25500	5.10	20230105	34000	-21.18	20220812	24700	8.50	20221107	0.14	N	071320	5000	578 억		52399	N	N	0	N	00	N
150	20230705	120525	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26800	-200	5	-0.74	33734100	1255	80.55	27000	27100	26800	35100	18900	27000	26879.76	0.45	0	-12	27366	27182	26966	26782	26566	27275	26875	579	8100	5000	19980	50	1	11578744	3103	-1.69	0.19	12	0.01	-15880.00	143557.00	34000	20220812	-21.18	24700	20221107	8.50	32100	-16.51	20230130	25500	5.10	20230105	34000	-21.18	20220812	24700	8.50	20221107	0.14	N	071320	5000	578 억		52399	N	N	0	N	00	N
151	20230705	110532	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26850	-150	5	-0.56	28896100	1075	69.00	27000	27100	26800	35100	18900	27000	26880.09	0.45	0	-12	27366	27182	26966	26782	26566	27275	26875	579	8100	5000	19980	50	1	11578744	3109	-1.69	0.19	12	0.01	-15880.00	143557.00	34000	20220812	-21.03	24700	20221107	8.70	32100	-16.36	20230130	25500	5.29	20230105	34000	-21.03	20220812	24700	8.70	20221107	0.14	N	071320	5000	578 억		52399	N	N	0	N	00	N
152	20230705	100528	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	27000	0	3	0.00	8990200	334	21.44	27000	27100	26800	35100	18900	27000	26916.77	0.45	0	-14	27366	27182	26966	26782	26566	27275	26875	579	8100	5000	19980	50	1	11578744	3126	-1.70	0.19	12	0.00	-15880.00	143557.00	34000	20220812	-20.59	24700	20221107	9.31	32100	-15.89	20230130	25500	5.88	20230105	34000	-20.59	20220812	24700	9.31	20221107	0.14	N	071320	5000	578 억		52399	N	N	0	N	00	N
153	20230705	090527	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	27000	0	3	0.00	27000	1	0.06	27000	27000	27000	35100	18900	27000	27000.00	0.45	0	-1	27366	27182	26966	26782	26566	27275	26875	579	8100	5000	19980	50	1	11578744	3126	-1.70	0.19	12	0.00	-15880.00	143557.00	34000	20220812	-20.59	24700	20221107	9.31	32100	-15.89	20230130	25500	5.88	20230105	34000	-20.59	20220812	24700	9.31	20221107	0.14	N	071320	5000	578 억		52399	N	N	0	N	00	N
154	20230704	160525	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	27000	-50	5	-0.18	41836850	1556	22.33	26800	27150	26750	35150	18950	27050	26887.44	0.45	0	-646	27316	27182	26916	26782	26516	27250	26850	579	8100	5000	20010	50	1	11578744	3126	-1.70	0.19	12	0.01	-15880.00	143557.00	34000	20220812	-20.59	24700	20221107	9.31	32100	-15.89	20230130	25500	5.88	20230105	34000	-20.59	20220812	24700	9.31	20221107	0.14	N	071320	5000	578 억		52329	N	N	1	N	00	N
155	20230704	150519	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26800	-250	5	-0.92	40461550	1505	21.60	26800	27150	26750	35150	18950	27050	26884.75	0.45	0	-643	27316	27182	26916	26782	26516	27250	26850	579	8100	5000	20010	50	1	11578744	3103	-1.69	0.19	12	0.01	-15880.00	143557.00	34000	20220812	-21.18	24700	20221107	8.50	32100	-16.51	20230130	25500	5.10	20230105	34000	-21.18	20220812	24700	8.50	20221107	0.14	N	071320	5000	578 억		52329	N	N	1	N	00	N
156	20230704	140524	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26800	-250	5	-0.92	35636650	1325	19.02	26800	27150	26750	35150	18950	27050	26895.58	0.45	0	-525	27316	27182	26916	26782	26516	27250	26850	579	8100	5000	20010	50	1	11578744	3103	-1.69	0.19	12	0.01	-15880.00	143557.00	34000	20220812	-21.18	24700	20221107	8.50	32100	-16.51	20230130	25500	5.10	20230105	34000	-21.18	20220812	24700	8.50	20221107	0.14	N	071320	5000	578 억		52329	N	N	1	N	00	N
157	20230704	130517	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26850	-200	5	-0.74	31874350	1185	17.01	26800	27150	26750	35150	18950	27050	26898.19	0.45	0	-419	27316	27182	26916	26782	26516	27250	26850	579	8100	5000	20010	50	1	11578744	3109	-1.69	0.19	12	0.01	-15880.00	143557.00	34000	20220812	-21.03	24700	20221107	8.70	32100	-16.36	20230130	25500	5.29	20230105	34000	-21.03	20220812	24700	8.70	20221107	0.14	N	071320	5000	578 억		52329	N	N	1	N	00	N
158	20230704	120521	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26850	-200	5	-0.74	25460800	947	13.59	26800	27150	26750	35150	18950	27050	26885.74	0.45	0	-339	27316	27182	26916	26782	26516	27250	26850	579	8100	5000	20010	50	1	11578744	3109	-1.69	0.19	12	0.01	-15880.00	143557.00	34000	20220812	-21.03	24700	20221107	8.70	32100	-16.36	20230130	25500	5.29	20230105	34000	-21.03	20220812	24700	8.70	20221107	0.14	N	071320	5000	578 억		52329	N	N	1	N	00	N
159	20230704	110517	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26850	-200	5	-0.74	20381400	758	10.88	26800	27150	26750	35150	18950	27050	26888.39	0.45	0	-257	27316	27182	26916	26782	26516	27250	26850	579	8100	5000	20010	50	1	11578744	3109	-1.69	0.19	12	0.01	-15880.00	143557.00	34000	20220812	-21.03	24700	20221107	8.70	32100	-16.36	20230130	25500	5.29	20230105	34000	-21.03	20220812	24700	8.70	20221107	0.14	N	071320	5000	578 억		52329	N	N	1	N	00	N
160	20230704	100516	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26800	-250	5	-0.92	7684000	285	4.09	26800	27150	26750	35150	18950	27050	26961.40	0.45	0	-132	27316	27182	26916	26782	26516	27250	26850	579	8100	5000	20010	50	1	11578744	3103	-1.69	0.19	12	0.00	-15880.00	143557.00	34000	20220812	-21.18	24700	20221107	8.50	32100	-16.51	20230130	25500	5.10	20230105	34000	-21.18	20220812	24700	8.50	20221107	0.14	N	071320	5000	578 억		52329	N	N	1	N	00	N
161	20230704	090516	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26800	-250	5	-0.92	160800	6	0.09	26800	26800	26800	35150	18950	27050	26800.00	0.45	0	-6	27316	27182	26916	26782	26516	27250	26850	579	8100	5000	20010	50	1	11578744	3103	-1.69	0.19	12	0.00	-15880.00	143557.00	34000	20220812	-21.18	24700	20221107	8.50	32100	-16.51	20230130	25500	5.10	20230105	34000	-21.18	20220812	24700	8.50	20221107	0.14	N	071320	5000	578 억		52329	N	N	1	N	00	N
162	20230703	160508	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	27050	750	2	2.85	179111850	6673	160.49	26850	27050	26650	34150	18450	26300	26841.28	0.45	0	254	26666	26482	26266	26082	25866	26375	25975	579	7850	5000	19460	50	1	11578744	3132	-1.70	0.19	12	0.06	-15880.00	143557.00	34000	20220812	-20.44	24700	20221107	9.51	32100	-15.73	20230130	25500	6.08	20230105	34000	-20.44	20220812	24700	9.51	20221107	0.14	N	071320	5000	578 억		52068	N	N	1	N	00	N
163	20230703	150514	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26850	550	2	2.09	147502250	5502	132.32	26850	26950	26650	34150	18450	26300	26808.84	0.45	0	234	26666	26482	26266	26082	25866	26375	25975	579	7850	5000	19460	50	1	11578744	3109	-1.69	0.19	12	0.05	-15880.00	143557.00	34000	20220812	-21.03	24700	20221107	8.70	32100	-16.36	20230130	25500	5.29	20230105	34000	-21.03	20220812	24700	8.70	20221107	0.14	N	071320	5000	578 억		52068	N	N	0	N	00	N
164	20230703	140514	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26750	450	2	1.71	113716200	4245	102.09	26850	26950	26650	34150	18450	26300	26788.27	0.45	0	191	26666	26482	26266	26082	25866	26375	25975	579	7850	5000	19460	50	1	11578744	3097	-1.68	0.19	12	0.04	-15880.00	143557.00	34000	20220812	-21.32	24700	20221107	8.30	32100	-16.67	20230130	25500	4.90	20230105	34000	-21.32	20220812	24700	8.30	20221107	0.14	N	071320	5000	578 억		52068	N	N	0	N	00	N
165	20230703	130512	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26800	500	2	1.90	91813750	3428	82.44	26850	26950	26650	34150	18450	26300	26783.47	0.45	0	107	26666	26482	26266	26082	25866	26375	25975	579	7850	5000	19460	50	1	11578744	3103	-1.69	0.19	12	0.03	-15880.00	143557.00	34000	20220812	-21.18	24700	20221107	8.50	32100	-16.51	20230130	25500	5.10	20230105	34000	-21.18	20220812	24700	8.50	20221107	0.14	N	071320	5000	578 억		52068	N	N	0	N	00	N
166	20230703	120516	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26750	450	2	1.71	85921000	3208	77.15	26850	26950	26650	34150	18450	26300	26783.35	0.45	0	106	26666	26482	26266	26082	25866	26375	25975	579	7850	5000	19460	50	1	11578744	3097	-1.68	0.19	12	0.03	-15880.00	143557.00	34000	20220812	-21.32	24700	20221107	8.30	32100	-16.67	20230130	25500	4.90	20230105	34000	-21.32	20220812	24700	8.30	20221107	0.14	N	071320	5000	578 억		52068	N	N	0	N	00	N
167	20230703	110511	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26750	450	2	1.71	78663550	2937	70.63	26850	26950	26650	34150	18450	26300	26783.64	0.45	0	79	26666	26482	26266	26082	25866	26375	25975	579	7850	5000	19460	50	1	11578744	3097	-1.68	0.19	12	0.03	-15880.00	143557.00	34000	20220812	-21.32	24700	20221107	8.30	32100	-16.67	20230130	25500	4.90	20230105	34000	-21.32	20220812	24700	8.30	20221107	0.14	N	071320	5000	578 억		52068	N	N	0	N	00	N
168	20230703	100504	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26750	450	2	1.71	66323750	2476	59.55	26850	26950	26650	34150	18450	26300	26786.65	0.45	0	22	26666	26482	26266	26082	25866	26375	25975	579	7850	5000	19460	50	1	11578744	3097	-1.68	0.19	12	0.02	-15880.00	143557.00	34000	20220812	-21.32	24700	20221107	8.30	32100	-16.67	20230130	25500	4.90	20230105	34000	-21.32	20220812	24700	8.30	20221107	0.14	N	071320	5000	578 억		52068	N	N	0	N	00	N
169	20230703	090508	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	26700	400	2	1.52	1687650	63	1.52	26850	26850	26700	34150	18450	26300	26788.10	0.45	0	-27	26666	26482	26266	26082	25866	26375	25975	579	7850	5000	19460	50	1	11578744	3092	-1.68	0.19	12	0.00	-15880.00	143557.00	34000	20220812	-21.47	24700	20221107	8.10	32100	-16.82	20230130	25500	4.71	20230105	34000	-21.47	20220812	24700	8.10	20221107	0.14	N	071320	5000	578 억		52068	N	N	0	N	00	N