KissMeData/267290/price/prices-20240701.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

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

82 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240731	161105	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19480	150	2	0.78	520347980	26663	465.16	19330	19730	19240	25100	13540	19330	19515.73	6.61	3736	19503	19416	19353	19266	19203	19385	19235	147	5770	2500	14690	10	1	5895406	1148	3.75	0.27	12	0.45	5192.00	71357.00	24600	20240604	-20.81	18800	20240422	3.62	24600	-20.81	20240604	18800	3.62	20240422	24600	-20.81	20240604	18800	3.62	20240422	1.41	N	267290	2500	147 억	389673	N	N	32	N	N
3	20240731	151121	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19540	210	2	1.09	507913120	26025	454.03	19330	19730	19240	25100	13540	19330	19516.35	6.61	3578	19503	19416	19353	19266	19203	19385	19235	147	5770	2500	14690	10	1	5895406	1152	3.76	0.27	12	0.44	5192.00	71357.00	24600	20240604	-20.57	18800	20240422	3.94	24600	-20.57	20240604	18800	3.94	20240422	24600	-20.57	20240604	18800	3.94	20240422	1.41	N	267290	2500	147 억	389673	N	N	30	N	N
4	20240731	141120	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19530	200	2	1.03	221368690	11391	198.73	19330	19550	19240	25100	13540	19330	19433.65	6.61	2487	19503	19416	19353	19266	19203	19385	19235	147	5770	2500	14690	10	1	5895406	1151	3.76	0.27	12	0.19	5192.00	71357.00	24600	20240604	-20.61	18800	20240422	3.88	24600	-20.61	20240604	18800	3.88	20240422	24600	-20.61	20240604	18800	3.88	20240422	1.41	N	267290	2500	147 억	389673	N	N	30	N	N
5	20240731	131117	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19370	40	2	0.21	140953830	7263	126.71	19330	19550	19240	25100	13540	19330	19407.11	6.61	-272	19503	19416	19353	19266	19203	19385	19235	147	5770	2500	14690	10	1	5895406	1142	3.73	0.27	12	0.12	5192.00	71357.00	24600	20240604	-21.26	18800	20240422	3.03	24600	-21.26	20240604	18800	3.03	20240422	24600	-21.26	20240604	18800	3.03	20240422	1.41	N	267290	2500	147 억	389673	N	N	30	N	N
6	20240731	121115	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19340	10	2	0.05	134983610	6955	121.34	19330	19550	19240	25100	13540	19330	19408.14	6.61	-330	19503	19416	19353	19266	19203	19385	19235	147	5770	2500	14690	10	1	5895406	1140	3.72	0.27	12	0.12	5192.00	71357.00	24600	20240604	-21.38	18800	20240422	2.87	24600	-21.38	20240604	18800	2.87	20240422	24600	-21.38	20240604	18800	2.87	20240422	1.41	N	267290	2500	147 억	389673	N	N	30	N	N
7	20240731	111118	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19390	60	2	0.31	118890720	6123	106.82	19330	19550	19240	25100	13540	19330	19417.07	6.61	-330	19503	19416	19353	19266	19203	19385	19235	147	5770	2500	14690	10	1	5895406	1143	3.73	0.27	12	0.10	5192.00	71357.00	24600	20240604	-21.18	18800	20240422	3.14	24600	-21.18	20240604	18800	3.14	20240422	24600	-21.18	20240604	18800	3.14	20240422	1.41	N	267290	2500	147 억	389673	N	N	30	N	N
8	20240731	101113	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19400	70	2	0.36	110930810	5712	99.65	19330	19550	19240	25100	13540	19330	19420.66	6.61	-498	19503	19416	19353	19266	19203	19385	19235	147	5770	2500	14690	10	1	5895406	1144	3.74	0.27	12	0.10	5192.00	71357.00	24600	20240604	-21.14	18800	20240422	3.19	24600	-21.14	20240604	18800	3.19	20240422	24600	-21.14	20240604	18800	3.19	20240422	1.41	N	267290	2500	147 억	389673	N	N	30	N	N
9	20240731	091115	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19510	180	2	0.93	100487160	5174	90.27	19330	19550	19240	25100	13540	19330	19421.56	6.61	-445	19503	19416	19353	19266	19203	19385	19235	147	5770	2500	14690	10	1	5895406	1150	3.76	0.27	12	0.09	5192.00	71357.00	24600	20240604	-20.69	18800	20240422	3.78	24600	-20.69	20240604	18800	3.78	20240422	24600	-20.69	20240604	18800	3.78	20240422	1.41	N	267290	2500	147 억	389673	N	N	30	N	N
10	20240730	161046	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19330	-10	5	-0.05	110872120	5732	45.99	19350	19440	19290	25100	13540	19340	19342.66	6.62	-733	19833	19586	19443	19196	19053	19710	19320	147	5760	2500	14690	10	1	5895406	1140	3.72	0.27	12	0.10	5192.00	71357.00	24600	20240604	-21.42	18800	20240422	2.82	24600	-21.42	20240604	18800	2.82	20240422	24600	-21.42	20240604	18800	2.82	20240422	1.44	N	267290	2500	147 억	390515	N	N	30	N	N
11	20240730	151109	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19290	-50	5	-0.26	108652950	5617	45.07	19350	19440	19290	25100	13540	19340	19343.59	6.62	-736	19833	19586	19443	19196	19053	19710	19320	147	5760	2500	14690	10	1	5895406	1137	3.72	0.27	12	0.10	5192.00	71357.00	24600	20240604	-21.59	18800	20240422	2.61	24600	-21.59	20240604	18800	2.61	20240422	24600	-21.59	20240604	18800	2.61	20240422	1.44	N	267290	2500	147 억	390515	N	N	0	N	N
12	20240730	141056	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19320	-20	5	-0.10	74098520	3828	30.71	19350	19440	19310	25100	13540	19340	19356.98	6.62	-1075	19833	19586	19443	19196	19053	19710	19320	147	5760	2500	14690	10	1	5895406	1139	3.72	0.27	12	0.06	5192.00	71357.00	24600	20240604	-21.46	18800	20240422	2.77	24600	-21.46	20240604	18800	2.77	20240422	24600	-21.46	20240604	18800	2.77	20240422	1.44	N	267290	2500	147 억	390515	N	N	0	N	N
13	20240730	131100	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19350	10	2	0.05	35373540	1825	14.64	19350	19440	19340	25100	13540	19340	19382.76	6.62	-498	19833	19586	19443	19196	19053	19710	19320	147	5760	2500	14690	10	1	5895406	1141	3.73	0.27	12	0.03	5192.00	71357.00	24600	20240604	-21.34	18800	20240422	2.93	24600	-21.34	20240604	18800	2.93	20240422	24600	-21.34	20240604	18800	2.93	20240422	1.44	N	267290	2500	147 억	390515	N	N	0	N	N
14	20240730	121051	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19350	10	2	0.05	30670580	1582	12.69	19350	19440	19340	25100	13540	19340	19387.22	6.62	-420	19833	19586	19443	19196	19053	19710	19320	147	5760	2500	14690	10	1	5895406	1141	3.73	0.27	12	0.03	5192.00	71357.00	24600	20240604	-21.34	18800	20240422	2.93	24600	-21.34	20240604	18800	2.93	20240422	24600	-21.34	20240604	18800	2.93	20240422	1.44	N	267290	2500	147 억	390515	N	N	0	N	N
15	20240730	111057	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19390	50	2	0.26	26491280	1366	10.96	19350	19440	19350	25100	13540	19340	19393.32	6.62	-215	19833	19586	19443	19196	19053	19710	19320	147	5760	2500	14690	10	1	5895406	1143	3.73	0.27	12	0.02	5192.00	71357.00	24600	20240604	-21.18	18800	20240422	3.14	24600	-21.18	20240604	18800	3.14	20240422	24600	-21.18	20240604	18800	3.14	20240422	1.44	N	267290	2500	147 억	390515	N	N	0	N	N
16	20240730	101108	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19410	70	2	0.36	24184230	1247	10.01	19350	19440	19350	25100	13540	19340	19393.93	6.62	-207	19833	19586	19443	19196	19053	19710	19320	147	5760	2500	14690	10	1	5895406	1144	3.74	0.27	12	0.02	5192.00	71357.00	24600	20240604	-21.10	18800	20240422	3.24	24600	-21.10	20240604	18800	3.24	20240422	24600	-21.10	20240604	18800	3.24	20240422	1.44	N	267290	2500	147 억	390515	N	N	0	N	N
17	20240730	091111	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19420	80	2	0.41	3046530	157	1.26	19350	19440	19350	25100	13540	19340	19404.65	6.62	-37	19833	19586	19443	19196	19053	19710	19320	147	5760	2500	14690	10	1	5895406	1145	3.74	0.27	12	0.00	5192.00	71357.00	24600	20240604	-21.06	18800	20240422	3.30	24600	-21.06	20240604	18800	3.30	20240422	24600	-21.06	20240604	18800	3.30	20240422	1.44	N	267290	2500	147 억	390515	N	N	0	N	N
18	20240729	161045	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19340	80	2	0.42	241061960	12407	141.58	19300	19690	19300	25000	13490	19260	19429.58	6.63	-1665	19366	19312	19246	19192	19126	19340	19220	147	5740	2500	14630	10	1	5895406	1140	3.72	0.27	12	0.21	5192.00	71357.00	24600	20240604	-21.38	18800	20240422	2.87	24600	-21.38	20240604	18800	2.87	20240422	24600	-21.38	20240604	18800	2.87	20240422	1.52	N	267290	2500	147 억	390755	N	N	0	N	N
19	20240729	151101	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19350	90	2	0.47	235201900	12104	138.13	19300	19690	19300	25000	13490	19260	19431.75	6.63	-1728	19366	19312	19246	19192	19126	19340	19220	147	5740	2500	14630	10	1	5895406	1141	3.73	0.27	12	0.21	5192.00	71357.00	24600	20240604	-21.34	18800	20240422	2.93	24600	-21.34	20240604	18800	2.93	20240422	24600	-21.34	20240604	18800	2.93	20240422	1.52	N	267290	2500	147 억	390755	N	N	0	N	N
20	20240729	141108	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19400	140	2	0.73	224660230	11560	131.92	19300	19690	19300	25000	13490	19260	19434.28	6.63	-1688	19366	19312	19246	19192	19126	19340	19220	147	5740	2500	14630	10	1	5895406	1144	3.74	0.27	12	0.20	5192.00	71357.00	24600	20240604	-21.14	18800	20240422	3.19	24600	-21.14	20240604	18800	3.19	20240422	24600	-21.14	20240604	18800	3.19	20240422	1.52	N	267290	2500	147 억	390755	N	N	0	N	N
21	20240729	131105	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19400	140	2	0.73	146803810	7552	86.18	19300	19690	19300	25000	13490	19260	19439.06	6.63	-1219	19366	19312	19246	19192	19126	19340	19220	147	5740	2500	14630	10	1	5895406	1144	3.74	0.27	12	0.13	5192.00	71357.00	24600	20240604	-21.14	18800	20240422	3.19	24600	-21.14	20240604	18800	3.19	20240422	24600	-21.14	20240604	18800	3.19	20240422	1.52	N	267290	2500	147 억	390755	N	N	0	N	N
22	20240729	121105	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19370	110	2	0.57	145698670	7495	85.53	19300	19690	19300	25000	13490	19260	19439.45	6.63	-1170	19366	19312	19246	19192	19126	19340	19220	147	5740	2500	14630	10	1	5895406	1142	3.73	0.27	12	0.13	5192.00	71357.00	24600	20240604	-21.26	18800	20240422	3.03	24600	-21.26	20240604	18800	3.03	20240422	24600	-21.26	20240604	18800	3.03	20240422	1.52	N	267290	2500	147 억	390755	N	N	0	N	N
23	20240729	111053	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19420	160	2	0.83	135456990	6966	79.49	19300	19690	19300	25000	13490	19260	19445.45	6.63	-1155	19366	19312	19246	19192	19126	19340	19220	147	5740	2500	14630	10	1	5895406	1145	3.74	0.27	12	0.12	5192.00	71357.00	24600	20240604	-21.06	18800	20240422	3.30	24600	-21.06	20240604	18800	3.30	20240422	24600	-21.06	20240604	18800	3.30	20240422	1.52	N	267290	2500	147 억	390755	N	N	0	N	N
24	20240729	101051	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19480	220	2	1.14	101473400	5218	59.55	19300	19690	19300	25000	13490	19260	19446.80	6.63	-498	19366	19312	19246	19192	19126	19340	19220	147	5740	2500	14630	10	1	5895406	1148	3.75	0.27	12	0.09	5192.00	71357.00	24600	20240604	-20.81	18800	20240422	3.62	24600	-20.81	20240604	18800	3.62	20240422	24600	-20.81	20240604	18800	3.62	20240422	1.52	N	267290	2500	147 억	390755	N	N	0	N	N
25	20240729	091050	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19380	120	2	0.62	50881290	2612	29.81	19300	19690	19300	25000	13490	19260	19479.82	6.63	-57	19366	19312	19246	19192	19126	19340	19220	147	5740	2500	14630	10	1	5895406	1143	3.73	0.27	12	0.04	5192.00	71357.00	24600	20240604	-21.22	18800	20240422	3.09	24600	-21.22	20240604	18800	3.09	20240422	24600	-21.22	20240604	18800	3.09	20240422	1.52	N	267290	2500	147 억	390755	N	N	0	N	N
26	20240726	161033	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19260	10	2	0.05	164836320	8568	28.74	19180	19300	19180	25000	13480	19250	19238.60	6.57	2891	19443	19346	19263	19166	19083	19305	19125	147	5750	2500	14630	10	1	5895406	1135	3.71	0.27	12	0.15	5192.00	71357.00	24600	20240604	-21.71	18800	20240422	2.45	24600	-21.71	20240604	18800	2.45	20240422	24600	-21.71	20240604	18800	2.45	20240422	1.51	N	267290	2500	147 억	387594	N	N	4	N	N
27	20240726	151045	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19260	10	2	0.05	158639840	8246	27.66	19180	19300	19180	25000	13480	19250	19238.40	6.57	2859	19443	19346	19263	19166	19083	19305	19125	147	5750	2500	14630	10	1	5895406	1135	3.71	0.27	12	0.14	5192.00	71357.00	24600	20240604	-21.71	18800	20240422	2.45	24600	-21.71	20240604	18800	2.45	20240422	24600	-21.71	20240604	18800	2.45	20240422	1.51	N	267290	2500	147 억	387594	N	N	4	N	N
28	20240726	141046	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19260	10	2	0.05	141159550	7338	24.61	19180	19300	19180	25000	13480	19250	19236.79	6.57	2516	19443	19346	19263	19166	19083	19305	19125	147	5750	2500	14630	10	1	5895406	1135	3.71	0.27	12	0.12	5192.00	71357.00	24600	20240604	-21.71	18800	20240422	2.45	24600	-21.71	20240604	18800	2.45	20240422	24600	-21.71	20240604	18800	2.45	20240422	1.51	N	267290	2500	147 억	387594	N	N	4	N	N
29	20240726	131046	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19220	-30	5	-0.16	134592250	6997	23.47	19180	19300	19180	25000	13480	19250	19235.71	6.57	2342	19443	19346	19263	19166	19083	19305	19125	147	5750	2500	14630	10	1	5895406	1133	3.70	0.27	12	0.12	5192.00	71357.00	24600	20240604	-21.87	18800	20240422	2.23	24600	-21.87	20240604	18800	2.23	20240422	24600	-21.87	20240604	18800	2.23	20240422	1.51	N	267290	2500	147 억	387594	N	N	4	N	N
30	20240726	121050	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19250	0	3	0.00	120764160	6278	21.06	19180	19300	19180	25000	13480	19250	19236.09	6.57	2440	19443	19346	19263	19166	19083	19305	19125	147	5750	2500	14630	10	1	5895406	1135	3.71	0.27	12	0.11	5192.00	71357.00	24600	20240604	-21.75	18800	20240422	2.39	24600	-21.75	20240604	18800	2.39	20240422	24600	-21.75	20240604	18800	2.39	20240422	1.51	N	267290	2500	147 억	387594	N	N	4	N	N
31	20240726	111051	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19250	0	3	0.00	87921570	4572	15.34	19180	19300	19180	25000	13480	19250	19230.44	6.57	1864	19443	19346	19263	19166	19083	19305	19125	147	5750	2500	14630	10	1	5895406	1135	3.71	0.27	12	0.08	5192.00	71357.00	24600	20240604	-21.75	18800	20240422	2.39	24600	-21.75	20240604	18800	2.39	20240422	24600	-21.75	20240604	18800	2.39	20240422	1.51	N	267290	2500	147 억	387594	N	N	4	N	N
32	20240726	101043	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19260	10	2	0.05	49843920	2594	8.70	19180	19300	19180	25000	13480	19250	19215.08	6.57	996	19443	19346	19263	19166	19083	19305	19125	147	5750	2500	14630	10	1	5895406	1135	3.71	0.27	12	0.04	5192.00	71357.00	24600	20240604	-21.71	18800	20240422	2.45	24600	-21.71	20240604	18800	2.45	20240422	24600	-21.71	20240604	18800	2.45	20240422	1.51	N	267290	2500	147 억	387594	N	N	4	N	N
33	20240726	091043	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19280	30	2	0.16	28658990	1493	5.01	19180	19300	19180	25000	13480	19250	19195.57	6.57	179	19443	19346	19263	19166	19083	19305	19125	147	5750	2500	14630	10	1	5895406	1137	3.71	0.27	12	0.03	5192.00	71357.00	24600	20240604	-21.63	18800	20240422	2.55	24600	-21.63	20240604	18800	2.55	20240422	24600	-21.63	20240604	18800	2.55	20240422	1.51	N	267290	2500	147 억	387594	N	N	4	N	N
34	20240725	161041	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19250	-110	5	-0.57	571464750	29725	429.30	19360	19360	19180	25150	13560	19360	19225.68	6.65	-5875	19546	19452	19406	19312	19266	19430	19290	147	5790	2500	14710	10	1	5895406	1135	3.71	0.27	12	0.50	5192.00	71357.00	24600	20240604	-21.75	18800	20240422	2.39	24600	-21.75	20240604	18800	2.39	20240422	24600	-21.75	20240604	18800	2.39	20240422	1.51	N	267290	2500	147 억	392097	N	N	4	N	N
35	20240725	151054	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19200	-160	5	-0.83	547958320	28500	411.61	19360	19360	19180	25150	13560	19360	19226.61	6.65	-5895	19546	19452	19406	19312	19266	19430	19290	147	5790	2500	14710	10	1	5895406	1132	3.70	0.27	12	0.48	5192.00	71357.00	24600	20240604	-21.95	18800	20240422	2.13	24600	-21.95	20240604	18800	2.13	20240422	24600	-21.95	20240604	18800	2.13	20240422	1.51	N	267290	2500	147 억	392097	N	N	0	N	N
36	20240725	141049	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19200	-160	5	-0.83	508580930	26450	382.00	19360	19360	19180	25150	13560	19360	19228.01	6.65	-6484	19546	19452	19406	19312	19266	19430	19290	147	5790	2500	14710	10	1	5895406	1132	3.70	0.27	12	0.45	5192.00	71357.00	24600	20240604	-21.95	18800	20240422	2.13	24600	-21.95	20240604	18800	2.13	20240422	24600	-21.95	20240604	18800	2.13	20240422	1.51	N	267290	2500	147 억	392097	N	N	0	N	N
37	20240725	131042	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19230	-130	5	-0.67	482778940	25106	362.59	19360	19360	19180	25150	13560	19360	19229.62	6.65	-6742	19546	19452	19406	19312	19266	19430	19290	147	5790	2500	14710	10	1	5895406	1134	3.70	0.27	12	0.43	5192.00	71357.00	24600	20240604	-21.83	18800	20240422	2.29	24600	-21.83	20240604	18800	2.29	20240422	24600	-21.83	20240604	18800	2.29	20240422	1.51	N	267290	2500	147 억	392097	N	N	0	N	N
38	20240725	121048	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19190	-170	5	-0.88	417626600	21713	313.59	19360	19360	19180	25150	13560	19360	19233.94	6.65	-5904	19546	19452	19406	19312	19266	19430	19290	147	5790	2500	14710	10	1	5895406	1131	3.70	0.27	12	0.37	5192.00	71357.00	24600	20240604	-21.99	18800	20240422	2.07	24600	-21.99	20240604	18800	2.07	20240422	24600	-21.99	20240604	18800	2.07	20240422	1.51	N	267290	2500	147 억	392097	N	N	0	N	N
39	20240725	111045	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19210	-150	5	-0.77	353344820	18366	265.25	19360	19360	19180	25150	13560	19360	19239.07	6.65	-5582	19546	19452	19406	19312	19266	19430	19290	147	5790	2500	14710	10	1	5895406	1133	3.70	0.27	12	0.31	5192.00	71357.00	24600	20240604	-21.91	18800	20240422	2.18	24600	-21.91	20240604	18800	2.18	20240422	24600	-21.91	20240604	18800	2.18	20240422	1.51	N	267290	2500	147 억	392097	N	N	0	N	N
40	20240725	101039	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19250	-110	5	-0.57	275162620	14296	206.47	19360	19360	19200	25150	13560	19360	19247.53	6.65	-5313	19546	19452	19406	19312	19266	19430	19290	147	5790	2500	14710	10	1	5895406	1135	3.71	0.27	12	0.24	5192.00	71357.00	24600	20240604	-21.75	18800	20240422	2.39	24600	-21.75	20240604	18800	2.39	20240422	24600	-21.75	20240604	18800	2.39	20240422	1.51	N	267290	2500	147 억	392097	N	N	0	N	N
41	20240725	091034	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19350	-10	5	-0.05	21407470	1106	15.97	19360	19360	19340	25150	13560	19360	19355.76	6.65	194	19546	19452	19406	19312	19266	19430	19290	147	5790	2500	14710	10	1	5895406	1141	3.73	0.27	12	0.02	5192.00	71357.00	24600	20240604	-21.34	18800	20240422	2.93	24600	-21.34	20240604	18800	2.93	20240422	24600	-21.34	20240604	18800	2.93	20240422	1.51	N	267290	2500	147 억	392097	N	N	0	N	N
42	20240724	161034	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19360	-20	5	-0.10	134159760	6924	61.12	19370	19500	19360	25150	13570	19380	19376.06	6.67	-830	19540	19460	19420	19340	19300	19440	19320	147	5770	2500	14720	10	1	5895406	1141	3.73	0.27	12	0.12	5192.00	71357.00	24600	20240604	-21.30	18800	20240422	2.98	24600	-21.30	20240604	18800	2.98	20240422	24600	-21.30	20240604	18800	2.98	20240422	1.53	N	267290	2500	147 억	392946	N	N	0	N	N
43	20240724	151050	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19390	10	2	0.05	118979490	6140	54.20	19370	19500	19360	25150	13570	19380	19377.77	6.67	-708	19540	19460	19420	19340	19300	19440	19320	147	5770	2500	14720	10	1	5895406	1143	3.73	0.27	12	0.10	5192.00	71357.00	24600	20240604	-21.18	18800	20240422	3.14	24600	-21.18	20240604	18800	3.14	20240422	24600	-21.18	20240604	18800	3.14	20240422	1.53	N	267290	2500	147 억	392946	N	N	0	N	N
44	20240724	141044	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19380	0	3	0.00	97788840	5046	44.54	19370	19500	19360	25150	13570	19380	19379.48	6.67	-486	19540	19460	19420	19340	19300	19440	19320	147	5770	2500	14720	10	1	5895406	1143	3.73	0.27	12	0.09	5192.00	71357.00	24600	20240604	-21.22	18800	20240422	3.09	24600	-21.22	20240604	18800	3.09	20240422	24600	-21.22	20240604	18800	3.09	20240422	1.53	N	267290	2500	147 억	392946	N	N	0	N	N
45	20240724	131049	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19400	20	2	0.10	63354100	3269	28.86	19370	19500	19360	25150	13570	19380	19380.27	6.67	-351	19540	19460	19420	19340	19300	19440	19320	147	5770	2500	14720	10	1	5895406	1144	3.74	0.27	12	0.06	5192.00	71357.00	24600	20240604	-21.14	18800	20240422	3.19	24600	-21.14	20240604	18800	3.19	20240422	24600	-21.14	20240604	18800	3.19	20240422	1.53	N	267290	2500	147 억	392946	N	N	0	N	N
46	20240724	121048	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19420	40	2	0.21	55608400	2869	25.33	19370	19500	19360	25150	13570	19380	19382.50	6.67	-353	19540	19460	19420	19340	19300	19440	19320	147	5770	2500	14720	10	1	5895406	1145	3.74	0.27	12	0.05	5192.00	71357.00	24600	20240604	-21.06	18800	20240422	3.30	24600	-21.06	20240604	18800	3.30	20240422	24600	-21.06	20240604	18800	3.30	20240422	1.53	N	267290	2500	147 억	392946	N	N	0	N	N
47	20240724	111044	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19400	20	2	0.10	35070000	1809	15.97	19370	19500	19370	25150	13570	19380	19386.40	6.67	-325	19540	19460	19420	19340	19300	19440	19320	147	5770	2500	14720	10	1	5895406	1144	3.74	0.27	12	0.03	5192.00	71357.00	24600	20240604	-21.14	18800	20240422	3.19	24600	-21.14	20240604	18800	3.19	20240422	24600	-21.14	20240604	18800	3.19	20240422	1.53	N	267290	2500	147 억	392946	N	N	0	N	N
48	20240724	101112	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19400	20	2	0.10	31770500	1639	14.47	19370	19500	19370	25150	13570	19380	19384.08	6.67	-329	19540	19460	19420	19340	19300	19440	19320	147	5770	2500	14720	10	1	5895406	1144	3.74	0.27	12	0.03	5192.00	71357.00	24600	20240604	-21.14	18800	20240422	3.19	24600	-21.14	20240604	18800	3.19	20240422	24600	-21.14	20240604	18800	3.19	20240422	1.53	N	267290	2500	147 억	392946	N	N	0	N	N
49	20240724	091036	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19380	0	3	0.00	6453000	333	2.94	19370	19500	19370	25150	13570	19380	19378.38	6.67	-74	19540	19460	19420	19340	19300	19440	19320	147	5770	2500	14720	10	1	5895406	1143	3.73	0.27	12	0.01	5192.00	71357.00	24600	20240604	-21.22	18800	20240422	3.09	24600	-21.22	20240604	18800	3.09	20240422	24600	-21.22	20240604	18800	3.09	20240422	1.53	N	267290	2500	147 억	392946	N	N	0	N	N
50	20240723	161029	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19380	-90	5	-0.46	219848780	11328	72.80	19470	19500	19380	25300	13630	19470	19407.55	6.68	-854	19623	19546	19463	19386	19303	19550	19390	147	5830	2500	14790	10	1	5895406	1143	3.73	0.27	12	0.19	5192.00	71357.00	24600	20240604	-21.22	18800	20240422	3.09	24600	-21.22	20240604	18800	3.09	20240422	24600	-21.22	20240604	18800	3.09	20240422	1.51	N	267290	2500	147 억	393783	N	N	571	N	N
51	20240723	151054	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19410	-60	5	-0.31	156181350	8043	51.69	19470	19500	19390	25300	13630	19470	19418.30	6.68	-1045	19623	19546	19463	19386	19303	19550	19390	147	5830	2500	14790	10	1	5895406	1144	3.74	0.27	12	0.14	5192.00	71357.00	24600	20240604	-21.10	18800	20240422	3.24	24600	-21.10	20240604	18800	3.24	20240422	24600	-21.10	20240604	18800	3.24	20240422	1.51	N	267290	2500	147 억	393783	N	N	571	N	N
52	20240723	141031	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19440	-30	5	-0.15	147774800	7610	48.90	19470	19500	19390	25300	13630	19470	19418.50	6.68	-858	19623	19546	19463	19386	19303	19550	19390	147	5830	2500	14790	10	1	5895406	1146	3.74	0.27	12	0.13	5192.00	71357.00	24600	20240604	-20.98	18800	20240422	3.40	24600	-20.98	20240604	18800	3.40	20240422	24600	-20.98	20240604	18800	3.40	20240422	1.51	N	267290	2500	147 억	393783	N	N	571	N	N
53	20240723	131027	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19450	-20	5	-0.10	131649940	6779	43.56	19470	19500	19390	25300	13630	19470	19420.26	6.68	-857	19623	19546	19463	19386	19303	19550	19390	147	5830	2500	14790	10	1	5895406	1147	3.75	0.27	12	0.11	5192.00	71357.00	24600	20240604	-20.93	18800	20240422	3.46	24600	-20.93	20240604	18800	3.46	20240422	24600	-20.93	20240604	18800	3.46	20240422	1.51	N	267290	2500	147 억	393783	N	N	571	N	N
54	20240723	121035	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19440	-30	5	-0.15	97516710	5020	32.26	19470	19500	19390	25300	13630	19470	19425.64	6.68	-207	19623	19546	19463	19386	19303	19550	19390	147	5830	2500	14790	10	1	5895406	1146	3.74	0.27	12	0.09	5192.00	71357.00	24600	20240604	-20.98	18800	20240422	3.40	24600	-20.98	20240604	18800	3.40	20240422	24600	-20.98	20240604	18800	3.40	20240422	1.51	N	267290	2500	147 억	393783	N	N	571	N	N
55	20240723	111035	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19450	-20	5	-0.10	71523590	3680	23.65	19470	19500	19390	25300	13630	19470	19435.76	6.68	-194	19623	19546	19463	19386	19303	19550	19390	147	5830	2500	14790	10	1	5895406	1147	3.75	0.27	12	0.06	5192.00	71357.00	24600	20240604	-20.93	18800	20240422	3.46	24600	-20.93	20240604	18800	3.46	20240422	24600	-20.93	20240604	18800	3.46	20240422	1.51	N	267290	2500	147 억	393783	N	N	571	N	N
56	20240723	101029	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19440	-30	5	-0.15	33650450	1729	11.11	19470	19500	19430	25300	13630	19470	19462.38	6.68	12	19623	19546	19463	19386	19303	19550	19390	147	5830	2500	14790	10	1	5895406	1146	3.74	0.27	12	0.03	5192.00	71357.00	24600	20240604	-20.98	18800	20240422	3.40	24600	-20.98	20240604	18800	3.40	20240422	24600	-20.98	20240604	18800	3.40	20240422	1.51	N	267290	2500	147 억	393783	N	N	571	N	N
57	20240723	091041	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19500	30	2	0.15	6725650	345	2.22	19470	19500	19470	25300	13630	19470	19494.64	6.68	63	19623	19546	19463	19386	19303	19550	19390	147	5830	2500	14790	10	1	5895406	1150	3.76	0.27	12	0.01	5192.00	71357.00	24600	20240604	-20.73	18800	20240422	3.72	24600	-20.73	20240604	18800	3.72	20240422	24600	-20.73	20240604	18800	3.72	20240422	1.51	N	267290	2500	147 억	393783	N	N	571	N	N
58	20240722	161024	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19470	0	3	0.00	301793270	15524	169.49	19470	19540	19380	25300	13630	19470	19440.43	6.76	-2695	19550	19510	19480	19440	19410	19495	19425	147	5830	2500	14790	10	1	5895406	1148	3.75	0.27	12	0.26	5192.00	71357.00	24600	20240604	-20.85	18800	20240422	3.56	24600	-20.85	20240604	18800	3.56	20240422	24600	-20.85	20240604	18800	3.56	20240422	1.53	N	267290	2500	147 억	398372	N	N	571	N	N
59	20240722	151032	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19420	-50	5	-0.26	299501410	15406	168.21	19470	19540	19380	25300	13630	19470	19440.57	6.76	-2714	19550	19510	19480	19440	19410	19495	19425	147	5830	2500	14790	10	1	5895406	1145	3.74	0.27	12	0.26	5192.00	71357.00	24600	20240604	-21.06	18800	20240422	3.30	24600	-21.06	20240604	18800	3.30	20240422	24600	-21.06	20240604	18800	3.30	20240422	1.53	N	267290	2500	147 억	398372	N	N	566	N	N
60	20240722	141040	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19420	-50	5	-0.26	280737480	14440	157.66	19470	19540	19380	25300	13630	19470	19441.65	6.76	-2714	19550	19510	19480	19440	19410	19495	19425	147	5830	2500	14790	10	1	5895406	1145	3.74	0.27	12	0.24	5192.00	71357.00	24600	20240604	-21.06	18800	20240422	3.30	24600	-21.06	20240604	18800	3.30	20240422	24600	-21.06	20240604	18800	3.30	20240422	1.53	N	267290	2500	147 억	398372	N	N	566	N	N
61	20240722	131035	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19410	-60	5	-0.31	276971210	14246	155.54	19470	19540	19380	25300	13630	19470	19442.03	6.76	-2714	19550	19510	19480	19440	19410	19495	19425	147	5830	2500	14790	10	1	5895406	1144	3.74	0.27	12	0.24	5192.00	71357.00	24600	20240604	-21.10	18800	20240422	3.24	24600	-21.10	20240604	18800	3.24	20240422	24600	-21.10	20240604	18800	3.24	20240422	1.53	N	267290	2500	147 억	398372	N	N	566	N	N
62	20240722	121031	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19380	-90	5	-0.46	251412240	12928	141.15	19470	19540	19380	25300	13630	19470	19447.11	6.76	-2147	19550	19510	19480	19440	19410	19495	19425	147	5830	2500	14790	10	1	5895406	1143	3.73	0.27	12	0.22	5192.00	71357.00	24600	20240604	-21.22	18800	20240422	3.09	24600	-21.22	20240604	18800	3.09	20240422	24600	-21.22	20240604	18800	3.09	20240422	1.53	N	267290	2500	147 억	398372	N	N	566	N	N
63	20240722	111031	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19440	-30	5	-0.15	159419270	8189	89.41	19470	19540	19430	25300	13630	19470	19467.49	6.76	-1497	19550	19510	19480	19440	19410	19495	19425	147	5830	2500	14790	10	1	5895406	1146	3.74	0.27	12	0.14	5192.00	71357.00	24600	20240604	-20.98	18800	20240422	3.40	24600	-20.98	20240604	18800	3.40	20240422	24600	-20.98	20240604	18800	3.40	20240422	1.53	N	267290	2500	147 억	398372	N	N	566	N	N
64	20240722	101031	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19500	30	2	0.15	41603740	2134	23.30	19470	19540	19470	25300	13630	19470	19495.66	6.76	251	19550	19510	19480	19440	19410	19495	19425	147	5830	2500	14790	10	1	5895406	1150	3.76	0.27	12	0.04	5192.00	71357.00	24600	20240604	-20.73	18800	20240422	3.72	24600	-20.73	20240604	18800	3.72	20240422	24600	-20.73	20240604	18800	3.72	20240422	1.53	N	267290	2500	147 억	398372	N	N	566	N	N
65	20240722	091034	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19530	60	2	0.31	5491800	282	3.08	19470	19540	19470	25300	13630	19470	19474.47	6.76	-1	19550	19510	19480	19440	19410	19495	19425	147	5830	2500	14790	10	1	5895406	1151	3.76	0.27	12	0.00	5192.00	71357.00	24600	20240604	-20.61	18800	20240422	3.88	24600	-20.61	20240604	18800	3.88	20240422	24600	-20.61	20240604	18800	3.88	20240422	1.53	N	267290	2500	147 억	398372	N	N	566	N	N
66	20240719	161005	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19470	-10	5	-0.05	175782030	9028	82.07	19480	19520	19450	25300	13640	19480	19470.76	6.78	-958	19626	19552	19496	19422	19366	19525	19395	147	5820	2500	14800	10	1	5895406	1148	3.75	0.27	12	0.15	5192.00	71357.00	24600	20240604	-20.85	18800	20240422	3.56	24600	-20.85	20240604	18800	3.56	20240422	24600	-20.85	20240604	18800	3.56	20240422	1.56	N	267290	2500	147 억	399477	N	N	566	N	N
67	20240719	151016	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19470	-10	5	-0.05	173698180	8921	81.10	19480	19520	19450	25300	13640	19480	19470.71	6.78	-967	19626	19552	19496	19422	19366	19525	19395	147	5820	2500	14800	10	1	5895406	1148	3.75	0.27	12	0.15	5192.00	71357.00	24600	20240604	-20.85	18800	20240422	3.56	24600	-20.85	20240604	18800	3.56	20240422	24600	-20.85	20240604	18800	3.56	20240422	1.56	N	267290	2500	147 억	399477	N	N	558	N	N
68	20240719	141018	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19470	-10	5	-0.05	149802070	7694	69.95	19480	19520	19450	25300	13640	19480	19469.99	6.78	-761	19626	19552	19496	19422	19366	19525	19395	147	5820	2500	14800	10	1	5895406	1148	3.75	0.27	12	0.13	5192.00	71357.00	24600	20240604	-20.85	18800	20240422	3.56	24600	-20.85	20240604	18800	3.56	20240422	24600	-20.85	20240604	18800	3.56	20240422	1.56	N	267290	2500	147 억	399477	N	N	558	N	N
69	20240719	131009	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19460	-20	5	-0.10	116714410	5994	54.49	19480	19520	19450	25300	13640	19480	19471.87	6.78	-670	19626	19552	19496	19422	19366	19525	19395	147	5820	2500	14800	10	1	5895406	1147	3.75	0.27	12	0.10	5192.00	71357.00	24600	20240604	-20.89	18800	20240422	3.51	24600	-20.89	20240604	18800	3.51	20240422	24600	-20.89	20240604	18800	3.51	20240422	1.56	N	267290	2500	147 억	399477	N	N	558	N	N
70	20240719	121007	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19480	0	3	0.00	96511470	4956	45.05	19480	19520	19450	25300	13640	19480	19473.66	6.78	-660	19626	19552	19496	19422	19366	19525	19395	147	5820	2500	14800	10	1	5895406	1148	3.75	0.27	12	0.08	5192.00	71357.00	24600	20240604	-20.81	18800	20240422	3.62	24600	-20.81	20240604	18800	3.62	20240422	24600	-20.81	20240604	18800	3.62	20240422	1.56	N	267290	2500	147 억	399477	N	N	558	N	N
71	20240719	111018	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19460	-20	5	-0.10	83970670	4312	39.20	19480	19520	19450	25300	13640	19480	19473.72	6.78	-742	19626	19552	19496	19422	19366	19525	19395	147	5820	2500	14800	10	1	5895406	1147	3.75	0.27	12	0.07	5192.00	71357.00	24600	20240604	-20.89	18800	20240422	3.51	24600	-20.89	20240604	18800	3.51	20240422	24600	-20.89	20240604	18800	3.51	20240422	1.56	N	267290	2500	147 억	399477	N	N	558	N	N
72	20240719	100954	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19470	-10	5	-0.05	35258540	1810	16.45	19480	19520	19470	25300	13640	19480	19479.86	6.78	-57	19626	19552	19496	19422	19366	19525	19395	147	5820	2500	14800	10	1	5895406	1148	3.75	0.27	12	0.03	5192.00	71357.00	24600	20240604	-20.85	18800	20240422	3.56	24600	-20.85	20240604	18800	3.56	20240422	24600	-20.85	20240604	18800	3.56	20240422	1.56	N	267290	2500	147 억	399477	N	N	558	N	N
73	20240719	091021	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19500	20	2	0.10	4190450	215	1.95	19480	19520	19480	25300	13640	19480	19490.47	6.78	0	19626	19552	19496	19422	19366	19525	19395	147	5820	2500	14800	10	1	5895406	1150	3.76	0.27	12	0.00	5192.00	71357.00	24600	20240604	-20.73	18800	20240422	3.72	24600	-20.73	20240604	18800	3.72	20240422	24600	-20.73	20240604	18800	3.72	20240422	1.56	N	267290	2500	147 억	399477	N	N	558	N	N
74	20240718	160959	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19480	-50	5	-0.26	214387590	11000	170.41	19530	19570	19440	25350	13680	19530	19489.78	6.79	-309	19630	19580	19550	19500	19470	19565	19485	147	5820	2500	14840	10	1	5895406	1148	3.75	0.27	12	0.19	5192.00	71357.00	24600	20240604	-20.81	18800	20240422	3.62	24600	-20.81	20240604	18800	3.62	20240422	24600	-20.81	20240604	18800	3.62	20240422	1.66	N	267290	2500	147 억	400010	N	N	558	N	N
75	20240718	151008	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19500	-30	5	-0.15	198101970	10164	157.46	19530	19570	19440	25350	13680	19530	19490.55	6.79	-294	19630	19580	19550	19500	19470	19565	19485	147	5820	2500	14840	10	1	5895406	1150	3.76	0.27	12	0.17	5192.00	71357.00	24600	20240604	-20.73	18800	20240422	3.72	24600	-20.73	20240604	18800	3.72	20240422	24600	-20.73	20240604	18800	3.72	20240422	1.66	N	267290	2500	147 억	400010	N	N	4	N	N
76	20240718	141000	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19480	-50	5	-0.26	183732450	9427	146.04	19530	19570	19440	25350	13680	19530	19490.02	6.79	-294	19630	19580	19550	19500	19470	19565	19485	147	5820	2500	14840	10	1	5895406	1148	3.75	0.27	12	0.16	5192.00	71357.00	24600	20240604	-20.81	18800	20240422	3.62	24600	-20.81	20240604	18800	3.62	20240422	24600	-20.81	20240604	18800	3.62	20240422	1.66	N	267290	2500	147 억	400010	N	N	4	N	N
77	20240718	131001	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19520	-10	5	-0.05	144446940	7412	114.83	19530	19570	19440	25350	13680	19530	19488.25	6.79	-140	19630	19580	19550	19500	19470	19565	19485	147	5820	2500	14840	10	1	5895406	1151	3.76	0.27	12	0.13	5192.00	71357.00	24600	20240604	-20.65	18800	20240422	3.83	24600	-20.65	20240604	18800	3.83	20240422	24600	-20.65	20240604	18800	3.83	20240422	1.66	N	267290	2500	147 억	400010	N	N	4	N	N
78	20240718	121002	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19500	-30	5	-0.15	125611100	6446	99.86	19530	19570	19440	25350	13680	19530	19486.67	6.79	-368	19630	19580	19550	19500	19470	19565	19485	147	5820	2500	14840	10	1	5895406	1150	3.76	0.27	12	0.11	5192.00	71357.00	24600	20240604	-20.73	18800	20240422	3.72	24600	-20.73	20240604	18800	3.72	20240422	24600	-20.73	20240604	18800	3.72	20240422	1.66	N	267290	2500	147 억	400010	N	N	4	N	N
79	20240718	111009	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19500	-30	5	-0.15	108928500	5591	86.62	19530	19570	19440	25350	13680	19530	19482.83	6.79	-417	19630	19580	19550	19500	19470	19565	19485	147	5820	2500	14840	10	1	5895406	1150	3.76	0.27	12	0.09	5192.00	71357.00	24600	20240604	-20.73	18800	20240422	3.72	24600	-20.73	20240604	18800	3.72	20240422	24600	-20.73	20240604	18800	3.72	20240422	1.66	N	267290	2500	147 억	400010	N	N	4	N	N
80	20240718	101010	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19500	-30	5	-0.15	86393780	4436	68.72	19530	19570	19440	25350	13680	19530	19475.60	6.79	-1148	19630	19580	19550	19500	19470	19565	19485	147	5820	2500	14840	10	1	5895406	1150	3.76	0.27	12	0.08	5192.00	71357.00	24600	20240604	-20.73	18800	20240422	3.72	24600	-20.73	20240604	18800	3.72	20240422	24600	-20.73	20240604	18800	3.72	20240422	1.66	N	267290	2500	147 억	400010	N	N	4	N	N
81	20240718	091010	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19440	-90	5	-0.46	51481200	2644	40.96	19530	19570	19440	25350	13680	19530	19470.95	6.79	-1179	19630	19580	19550	19500	19470	19565	19485	147	5820	2500	14840	10	1	5895406	1146	3.74	0.27	12	0.04	5192.00	71357.00	24600	20240604	-20.98	18800	20240422	3.40	24600	-20.98	20240604	18800	3.40	20240422	24600	-20.98	20240604	18800	3.40	20240422	1.66	N	267290	2500	147 억	400010	N	N	4	N	N
82	20240717	161052	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19530	-10	5	-0.05	126133240	6453	45.42	19540	19600	19520	25400	13680	19540	19546.45	6.80	-596	19686	19612	19536	19462	19386	19650	19500	147	5860	2500	14850	10	1	5895406	1151	3.76	0.27	12	0.11	5192.00	71357.00	24600	20240604	-20.61	18800	20240422	3.88	24600	-20.61	20240604	18800	3.88	20240422	24600	-20.61	20240604	18800	3.88	20240422	1.71	N	267290	2500	147 억	400610	N	N	4	N	N
83	20240717	151058	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19530	-10	5	-0.05	121523660	6217	43.76	19540	19600	19520	25400	13680	19540	19546.99	6.80	-529	19686	19612	19536	19462	19386	19650	19500	147	5860	2500	14850	10	1	5895406	1151	3.76	0.27	12	0.11	5192.00	71357.00	24600	20240604	-20.61	18800	20240422	3.88	24600	-20.61	20240604	18800	3.88	20240422	24600	-20.61	20240604	18800	3.88	20240422	1.71	N	267290	2500	147 억	400610	N	N	0	N	N
84	20240717	141055	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19540	0	3	0.00	98166370	5021	35.34	19540	19600	19520	25400	13680	19540	19551.16	6.80	-279	19686	19612	19536	19462	19386	19650	19500	147	5860	2500	14850	10	1	5895406	1152	3.76	0.27	12	0.09	5192.00	71357.00	24600	20240604	-20.57	18800	20240422	3.94	24600	-20.57	20240604	18800	3.94	20240422	24600	-20.57	20240604	18800	3.94	20240422	1.71	N	267290	2500	147 억	400610	N	N	0	N	N
85	20240717	131053	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19530	-10	5	-0.05	90271910	4617	32.50	19540	19600	19520	25400	13680	19540	19552.07	6.80	-215	19686	19612	19536	19462	19386	19650	19500	147	5860	2500	14850	10	1	5895406	1151	3.76	0.27	12	0.08	5192.00	71357.00	24600	20240604	-20.61	18800	20240422	3.88	24600	-20.61	20240604	18800	3.88	20240422	24600	-20.61	20240604	18800	3.88	20240422	1.71	N	267290	2500	147 억	400610	N	N	0	N	N
86	20240717	121054	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19520	-20	5	-0.10	86266790	4412	31.06	19540	19600	19520	25400	13680	19540	19552.76	6.80	-207	19686	19612	19536	19462	19386	19650	19500	147	5860	2500	14850	10	1	5895406	1151	3.76	0.27	12	0.07	5192.00	71357.00	24600	20240604	-20.65	18800	20240422	3.83	24600	-20.65	20240604	18800	3.83	20240422	24600	-20.65	20240604	18800	3.83	20240422	1.71	N	267290	2500	147 억	400610	N	N	0	N	N
87	20240717	111055	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19560	20	2	0.10	63369610	3240	22.81	19540	19600	19520	25400	13680	19540	19558.52	6.80	-182	19686	19612	19536	19462	19386	19650	19500	147	5860	2500	14850	10	1	5895406	1153	3.77	0.27	12	0.05	5192.00	71357.00	24600	20240604	-20.49	18800	20240422	4.04	24600	-20.49	20240604	18800	4.04	20240422	24600	-20.49	20240604	18800	4.04	20240422	1.71	N	267290	2500	147 억	400610	N	N	0	N	N
88	20240717	101058	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19560	20	2	0.10	42615180	2178	15.33	19540	19600	19530	25400	13680	19540	19566.20	6.80	-182	19686	19612	19536	19462	19386	19650	19500	147	5860	2500	14850	10	1	5895406	1153	3.77	0.27	12	0.04	5192.00	71357.00	24600	20240604	-20.49	18800	20240422	4.04	24600	-20.49	20240604	18800	4.04	20240422	24600	-20.49	20240604	18800	4.04	20240422	1.71	N	267290	2500	147 억	400610	N	N	0	N	N
89	20240717	090853	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19540	0	3	0.00	8540050	437	3.08	19540	19580	19530	25400	13680	19540	19542.45	6.80	-21	19686	19612	19536	19462	19386	19650	19500	147	5860	2500	14850	10	1	5895406	1152	3.76	0.27	12	0.01	5192.00	71357.00	24600	20240604	-20.57	18800	20240422	3.94	24600	-20.57	20240604	18800	3.94	20240422	24600	-20.57	20240604	18800	3.94	20240422	1.71	N	267290	2500	147 억	400610	N	N	0	N	N
90	20240716	161056	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19540	-50	5	-0.26	276623220	14173	152.68	19460	19610	19460	25450	13720	19590	19517.61	6.75	2259	19710	19650	19590	19530	19470	19680	19560	147	5860	2500	14880	10	1	5895406	1152	3.76	0.27	12	0.24	5192.00	71357.00	24600	20240604	-20.57	18800	20240422	3.94	24600	-20.57	20240604	18800	3.94	20240422	24600	-20.57	20240604	18800	3.94	20240422	1.72	N	267290	2500	147 억	398108	N	N	0	N	N
91	20240716	151108	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19550	-40	5	-0.20	256399980	13138	141.53	19460	19610	19460	25450	13720	19590	19515.91	6.75	2192	19710	19650	19590	19530	19470	19680	19560	147	5860	2500	14880	10	1	5895406	1153	3.77	0.27	12	0.22	5192.00	71357.00	24600	20240604	-20.53	18800	20240422	3.99	24600	-20.53	20240604	18800	3.99	20240422	24600	-20.53	20240604	18800	3.99	20240422	1.72	N	267290	2500	147 억	398108	N	N	0	N	N
92	20240716	141103	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19540	-50	5	-0.26	248389720	12728	137.11	19460	19610	19460	25450	13720	19590	19515.22	6.75	2199	19710	19650	19590	19530	19470	19680	19560	147	5860	2500	14880	10	1	5895406	1152	3.76	0.27	12	0.22	5192.00	71357.00	24600	20240604	-20.57	18800	20240422	3.94	24600	-20.57	20240604	18800	3.94	20240422	24600	-20.57	20240604	18800	3.94	20240422	1.72	N	267290	2500	147 억	398108	N	N	0	N	N
93	20240716	131103	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19550	-40	5	-0.20	239693490	12283	132.32	19460	19610	19460	25450	13720	19590	19514.25	6.75	2178	19710	19650	19590	19530	19470	19680	19560	147	5860	2500	14880	10	1	5895406	1153	3.77	0.27	12	0.21	5192.00	71357.00	24600	20240604	-20.53	18800	20240422	3.99	24600	-20.53	20240604	18800	3.99	20240422	24600	-20.53	20240604	18800	3.99	20240422	1.72	N	267290	2500	147 억	398108	N	N	0	N	N
94	20240716	121101	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19530	-60	5	-0.31	236449150	12117	130.53	19460	19610	19460	25450	13720	19590	19513.84	6.75	2304	19710	19650	19590	19530	19470	19680	19560	147	5860	2500	14880	10	1	5895406	1151	3.76	0.27	12	0.21	5192.00	71357.00	24600	20240604	-20.61	18800	20240422	3.88	24600	-20.61	20240604	18800	3.88	20240422	24600	-20.61	20240604	18800	3.88	20240422	1.72	N	267290	2500	147 억	398108	N	N	0	N	N
95	20240716	111102	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19580	-10	5	-0.05	198035580	10155	109.39	19460	19610	19460	25450	13720	19590	19501.29	6.75	1748	19710	19650	19590	19530	19470	19680	19560	147	5860	2500	14880	10	1	5895406	1154	3.77	0.27	12	0.17	5192.00	71357.00	24600	20240604	-20.41	18800	20240422	4.15	24600	-20.41	20240604	18800	4.15	20240422	24600	-20.41	20240604	18800	4.15	20240422	1.72	N	267290	2500	147 억	398108	N	N	0	N	N
96	20240716	101102	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19530	-60	5	-0.31	155014260	7957	85.72	19460	19600	19460	25450	13720	19590	19481.50	6.75	1068	19710	19650	19590	19530	19470	19680	19560	147	5860	2500	14880	10	1	5895406	1151	3.76	0.27	12	0.13	5192.00	71357.00	24600	20240604	-20.61	18800	20240422	3.88	24600	-20.61	20240604	18800	3.88	20240422	24600	-20.61	20240604	18800	3.88	20240422	1.72	N	267290	2500	147 억	398108	N	N	0	N	N
97	20240716	091100	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19580	-10	5	-0.05	120659820	6199	66.78	19460	19600	19460	25450	13720	19590	19464.40	6.75	670	19710	19650	19590	19530	19470	19680	19560	147	5860	2500	14880	10	1	5895406	1154	3.77	0.27	12	0.11	5192.00	71357.00	24600	20240604	-20.41	18800	20240422	4.15	24600	-20.41	20240604	18800	4.15	20240422	24600	-20.41	20240604	18800	4.15	20240422	1.72	N	267290	2500	147 억	398108	N	N	0	N	N
98	20240715	161044	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19590	40	2	0.20	181567110	9278	59.48	19550	19650	19530	25400	13690	19550	19569.64	6.74	606	19763	19656	19603	19496	19443	19630	19470	147	5850	2500	14850	10	1	5895406	1155	3.77	0.27	12	0.16	5192.00	71357.00	24600	20240604	-20.37	18800	20240422	4.20	24600	-20.37	20240604	18800	4.20	20240422	24600	-20.37	20240604	18800	4.20	20240422	1.74	N	267290	2500	147 억	397421	N	N	187	N	N
99	20240715	151052	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19560	10	2	0.05	180098640	9203	59.00	19550	19650	19530	25400	13690	19550	19569.56	6.74	615	19763	19656	19603	19496	19443	19630	19470	147	5850	2500	14850	10	1	5895406	1153	3.77	0.27	12	0.16	5192.00	71357.00	24600	20240604	-20.49	18800	20240422	4.04	24600	-20.49	20240604	18800	4.04	20240422	24600	-20.49	20240604	18800	4.04	20240422	1.74	N	267290	2500	147 억	397421	N	N	187	N	N
100	20240715	141049	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19560	10	2	0.05	161180730	8236	52.80	19550	19650	19530	25400	13690	19550	19570.27	6.74	627	19763	19656	19603	19496	19443	19630	19470	147	5850	2500	14850	10	1	5895406	1153	3.77	0.27	12	0.14	5192.00	71357.00	24600	20240604	-20.49	18800	20240422	4.04	24600	-20.49	20240604	18800	4.04	20240422	24600	-20.49	20240604	18800	4.04	20240422	1.74	N	267290	2500	147 억	397421	N	N	187	N	N
101	20240715	131052	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19580	30	2	0.15	134672070	6881	44.11	19550	19650	19530	25400	13690	19550	19571.58	6.74	635	19763	19656	19603	19496	19443	19630	19470	147	5850	2500	14850	10	1	5895406	1154	3.77	0.27	12	0.12	5192.00	71357.00	24600	20240604	-20.41	18800	20240422	4.15	24600	-20.41	20240604	18800	4.15	20240422	24600	-20.41	20240604	18800	4.15	20240422	1.74	N	267290	2500	147 억	397421	N	N	187	N	N
102	20240715	121050	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19590	40	2	0.20	126265670	6452	41.36	19550	19650	19530	25400	13690	19550	19570.00	6.74	648	19763	19656	19603	19496	19443	19630	19470	147	5850	2500	14850	10	1	5895406	1155	3.77	0.27	12	0.11	5192.00	71357.00	24600	20240604	-20.37	18800	20240422	4.20	24600	-20.37	20240604	18800	4.20	20240422	24600	-20.37	20240604	18800	4.20	20240422	1.74	N	267290	2500	147 억	397421	N	N	187	N	N
103	20240715	111051	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19600	50	2	0.26	111140880	5679	36.41	19550	19650	19530	25400	13690	19550	19570.50	6.74	660	19763	19656	19603	19496	19443	19630	19470	147	5850	2500	14850	10	1	5895406	1155	3.78	0.27	12	0.10	5192.00	71357.00	24600	20240604	-20.33	18800	20240422	4.26	24600	-20.33	20240604	18800	4.26	20240422	24600	-20.33	20240604	18800	4.26	20240422	1.74	N	267290	2500	147 억	397421	N	N	187	N	N
104	20240715	101049	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19580	30	2	0.15	99025210	5060	32.44	19550	19650	19530	25400	13690	19550	19570.20	6.74	646	19763	19656	19603	19496	19443	19630	19470	147	5850	2500	14850	10	1	5895406	1154	3.77	0.27	12	0.09	5192.00	71357.00	24600	20240604	-20.41	18800	20240422	4.15	24600	-20.41	20240604	18800	4.15	20240422	24600	-20.41	20240604	18800	4.15	20240422	1.74	N	267290	2500	147 억	397421	N	N	187	N	N
105	20240715	091051	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19610	60	2	0.31	38217610	1955	12.53	19550	19610	19540	25400	13690	19550	19548.65	6.74	385	19763	19656	19603	19496	19443	19630	19470	147	5850	2500	14850	10	1	5895406	1156	3.78	0.27	12	0.03	5192.00	71357.00	24600	20240604	-20.28	18800	20240422	4.31	24600	-20.28	20240604	18800	4.31	20240422	24600	-20.28	20240604	18800	4.31	20240422	1.74	N	267290	2500	147 억	397421	N	N	187	N	N
106	20240712	161041	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19550	-100	5	-0.51	301810580	15399	91.84	19650	19710	19550	25500	13760	19650	19599.60	6.77	2833	19916	19782	19656	19522	19396	19720	19460	147	5850	2500	14930	10	1	5895406	1153	3.77	0.27	12	0.26	5192.00	71357.00	24600	20240604	-20.53	18800	20240422	3.99	24600	-20.53	20240604	18800	3.99	20240422	24600	-20.53	20240604	18800	3.99	20240422	1.80	N	267290	2500	147 억	399069	N	N	187	N	N
107	20240712	151049	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19700	50	2	0.25	206398680	10526	62.77	19650	19710	19550	25500	13760	19650	19608.46	6.77	1786	19916	19782	19656	19522	19396	19720	19460	147	5850	2500	14930	10	1	5895406	1161	3.79	0.28	12	0.18	5192.00	71357.00	24600	20240604	-19.92	18800	20240422	4.79	24600	-19.92	20240604	18800	4.79	20240422	24600	-19.92	20240604	18800	4.79	20240422	1.80	N	267290	2500	147 억	399069	N	N	42	N	N
108	20240712	141051	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19570	-80	5	-0.41	127848130	6530	38.94	19650	19650	19550	25500	13760	19650	19578.58	6.77	-491	19916	19782	19656	19522	19396	19720	19460	147	5850	2500	14930	10	1	5895406	1154	3.77	0.27	12	0.11	5192.00	71357.00	24600	20240604	-20.45	18800	20240422	4.10	24600	-20.45	20240604	18800	4.10	20240422	24600	-20.45	20240604	18800	4.10	20240422	1.80	N	267290	2500	147 억	399069	N	N	42	N	N
109	20240712	131045	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19600	-50	5	-0.25	112697120	5756	34.33	19650	19650	19550	25500	13760	19650	19579.07	6.77	-491	19916	19782	19656	19522	19396	19720	19460	147	5850	2500	14930	10	1	5895406	1155	3.78	0.27	12	0.10	5192.00	71357.00	24600	20240604	-20.33	18800	20240422	4.26	24600	-20.33	20240604	18800	4.26	20240422	24600	-20.33	20240604	18800	4.26	20240422	1.80	N	267290	2500	147 억	399069	N	N	42	N	N
110	20240712	121047	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19570	-80	5	-0.41	52410000	2676	15.96	19650	19650	19560	25500	13760	19650	19585.20	6.77	-327	19916	19782	19656	19522	19396	19720	19460	147	5850	2500	14930	10	1	5895406	1154	3.77	0.27	12	0.05	5192.00	71357.00	24600	20240604	-20.45	18800	20240422	4.10	24600	-20.45	20240604	18800	4.10	20240422	24600	-20.45	20240604	18800	4.10	20240422	1.80	N	267290	2500	147 억	399069	N	N	42	N	N
111	20240712	111044	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19600	-50	5	-0.25	38562950	1969	11.74	19650	19650	19560	25500	13760	19650	19585.04	6.77	183	19916	19782	19656	19522	19396	19720	19460	147	5850	2500	14930	10	1	5895406	1155	3.78	0.27	12	0.03	5192.00	71357.00	24600	20240604	-20.33	18800	20240422	4.26	24600	-20.33	20240604	18800	4.26	20240422	24600	-20.33	20240604	18800	4.26	20240422	1.80	N	267290	2500	147 억	399069	N	N	42	N	N
112	20240712	101044	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19570	-80	5	-0.41	29988380	1531	9.13	19650	19650	19560	25500	13760	19650	19587.45	6.77	189	19916	19782	19656	19522	19396	19720	19460	147	5850	2500	14930	10	1	5895406	1154	3.77	0.27	12	0.03	5192.00	71357.00	24600	20240604	-20.45	18800	20240422	4.10	24600	-20.45	20240604	18800	4.10	20240422	24600	-20.45	20240604	18800	4.10	20240422	1.80	N	267290	2500	147 억	399069	N	N	42	N	N
113	20240712	091042	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19590	-60	5	-0.31	8927490	455	2.71	19650	19650	19590	25500	13760	19650	19620.86	6.77	184	19916	19782	19656	19522	19396	19720	19460	147	5850	2500	14930	10	1	5895406	1155	3.77	0.27	12	0.01	5192.00	71357.00	24600	20240604	-20.37	18800	20240422	4.20	24600	-20.37	20240604	18800	4.20	20240422	24600	-20.37	20240604	18800	4.20	20240422	1.80	N	267290	2500	147 억	399069	N	N	42	N	N
114	20240711	161038	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19650	30	2	0.15	328924690	16758	183.33	19670	19790	19530	25500	13740	19620	19627.90	6.68	3301	19726	19672	19606	19552	19486	19700	19580	147	5880	2500	14910	10	1	5895406	1158	3.78	0.28	12	0.28	5192.00	71357.00	24600	20240604	-20.12	18800	20240422	4.52	24600	-20.12	20240604	18800	4.52	20240422	24600	-20.12	20240604	18800	4.52	20240422	1.82	N	267290	2500	147 억	393609	N	N	42	N	N
115	20240711	151044	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19620	0	3	0.00	313196050	15957	174.57	19670	19790	19530	25500	13740	19620	19627.50	6.68	2843	19726	19672	19606	19552	19486	19700	19580	147	5880	2500	14910	10	1	5895406	1157	3.78	0.27	12	0.27	5192.00	71357.00	24600	20240604	-20.24	18800	20240422	4.36	24600	-20.24	20240604	18800	4.36	20240422	24600	-20.24	20240604	18800	4.36	20240422	1.82	N	267290	2500	147 억	393609	N	N	6	N	N
116	20240711	141045	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19630	10	2	0.05	132815190	6782	74.19	19670	19670	19530	25500	13740	19620	19583.48	6.68	250	19726	19672	19606	19552	19486	19700	19580	147	5880	2500	14910	10	1	5895406	1157	3.78	0.28	12	0.12	5192.00	71357.00	24600	20240604	-20.20	18800	20240422	4.41	24600	-20.20	20240604	18800	4.41	20240422	24600	-20.20	20240604	18800	4.41	20240422	1.82	N	267290	2500	147 억	393609	N	N	6	N	N
117	20240711	131043	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19590	-30	5	-0.15	97606200	4986	54.55	19670	19670	19530	25500	13740	19620	19576.05	6.68	-196	19726	19672	19606	19552	19486	19700	19580	147	5880	2500	14910	10	1	5895406	1155	3.77	0.27	12	0.08	5192.00	71357.00	24600	20240604	-20.37	18800	20240422	4.20	24600	-20.37	20240604	18800	4.20	20240422	24600	-20.37	20240604	18800	4.20	20240422	1.82	N	267290	2500	147 억	393609	N	N	6	N	N
118	20240711	121042	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19600	-20	5	-0.10	88666690	4530	49.56	19670	19670	19530	25500	13740	19620	19573.22	6.68	-326	19726	19672	19606	19552	19486	19700	19580	147	5880	2500	14910	10	1	5895406	1155	3.78	0.27	12	0.08	5192.00	71357.00	24600	20240604	-20.33	18800	20240422	4.26	24600	-20.33	20240604	18800	4.26	20240422	24600	-20.33	20240604	18800	4.26	20240422	1.82	N	267290	2500	147 억	393609	N	N	6	N	N
119	20240711	111038	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19550	-70	5	-0.36	75319090	3849	42.11	19670	19670	19530	25500	13740	19620	19568.48	6.68	-213	19726	19672	19606	19552	19486	19700	19580	147	5880	2500	14910	10	1	5895406	1153	3.77	0.27	12	0.07	5192.00	71357.00	24600	20240604	-20.53	18800	20240422	3.99	24600	-20.53	20240604	18800	3.99	20240422	24600	-20.53	20240604	18800	3.99	20240422	1.82	N	267290	2500	147 억	393609	N	N	6	N	N
120	20240711	101041	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19620	0	3	0.00	18136090	925	10.12	19670	19670	19560	25500	13740	19620	19606.58	6.68	31	19726	19672	19606	19552	19486	19700	19580	147	5880	2500	14910	10	1	5895406	1157	3.78	0.27	12	0.02	5192.00	71357.00	24600	20240604	-20.24	18800	20240422	4.36	24600	-20.24	20240604	18800	4.36	20240422	24600	-20.24	20240604	18800	4.36	20240422	1.82	N	267290	2500	147 억	393609	N	N	6	N	N
121	20240711	091038	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19650	30	2	0.15	766310	39	0.43	19670	19670	19610	25500	13740	19620	19648.97	6.68	-7	19726	19672	19606	19552	19486	19700	19580	147	5880	2500	14910	10	1	5895406	1158	3.78	0.28	12	0.00	5192.00	71357.00	24600	20240604	-20.12	18800	20240422	4.52	24600	-20.12	20240604	18800	4.52	20240422	24600	-20.12	20240604	18800	4.52	20240422	1.82	N	267290	2500	147 억	393609	N	N	6	N	N
122	20240710	161034	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19620	20	2	0.10	179315740	9141	96.25	19600	19660	19540	25450	13720	19600	19616.64	6.63	1705	19886	19742	19636	19492	19386	19690	19440	147	5850	2500	14890	10	1	5895406	1157	3.78	0.27	12	0.16	5192.00	71357.00	24600	20240604	-20.24	18800	20240422	4.36	24600	-20.24	20240604	18800	4.36	20240422	24600	-20.24	20240604	18800	4.36	20240422	1.84	N	267290	2500	147 억	390694	N	N	6	N	N
123	20240710	151038	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19640	40	2	0.20	177549500	9051	95.30	19600	19660	19540	25450	13720	19600	19616.56	6.63	1678	19886	19742	19636	19492	19386	19690	19440	147	5850	2500	14890	10	1	5895406	1158	3.78	0.28	12	0.15	5192.00	71357.00	24600	20240604	-20.16	18800	20240422	4.47	24600	-20.16	20240604	18800	4.47	20240422	24600	-20.16	20240604	18800	4.47	20240422	1.84	N	267290	2500	147 억	390694	N	N	3	N	N
124	20240710	141038	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19640	40	2	0.20	149058690	7601	80.04	19600	19660	19540	25450	13720	19600	19610.41	6.63	1580	19886	19742	19636	19492	19386	19690	19440	147	5850	2500	14890	10	1	5895406	1158	3.78	0.28	12	0.13	5192.00	71357.00	24600	20240604	-20.16	18800	20240422	4.47	24600	-20.16	20240604	18800	4.47	20240422	24600	-20.16	20240604	18800	4.47	20240422	1.84	N	267290	2500	147 억	390694	N	N	3	N	N
125	20240710	131037	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19650	50	2	0.26	133023190	6783	71.42	19600	19660	19540	25450	13720	19600	19611.26	6.63	1529	19886	19742	19636	19492	19386	19690	19440	147	5850	2500	14890	10	1	5895406	1158	3.78	0.28	12	0.12	5192.00	71357.00	24600	20240604	-20.12	18800	20240422	4.52	24600	-20.12	20240604	18800	4.52	20240422	24600	-20.12	20240604	18800	4.52	20240422	1.84	N	267290	2500	147 억	390694	N	N	3	N	N
126	20240710	121035	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19620	20	2	0.10	119231800	6080	64.02	19600	19660	19540	25450	13720	19600	19610.49	6.63	1423	19886	19742	19636	19492	19386	19690	19440	147	5850	2500	14890	10	1	5895406	1157	3.78	0.27	12	0.10	5192.00	71357.00	24600	20240604	-20.24	18800	20240422	4.36	24600	-20.24	20240604	18800	4.36	20240422	24600	-20.24	20240604	18800	4.36	20240422	1.84	N	267290	2500	147 억	390694	N	N	3	N	N
127	20240710	111037	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19660	60	2	0.31	92547820	4721	49.71	19600	19660	19540	25450	13720	19600	19603.44	6.63	988	19886	19742	19636	19492	19386	19690	19440	147	5850	2500	14890	10	1	5895406	1159	3.79	0.28	12	0.08	5192.00	71357.00	24600	20240604	-20.08	18800	20240422	4.57	24600	-20.08	20240604	18800	4.57	20240422	24600	-20.08	20240604	18800	4.57	20240422	1.84	N	267290	2500	147 억	390694	N	N	3	N	N
128	20240710	101032	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19600	0	3	0.00	60269710	3076	32.39	19600	19630	19540	25450	13720	19600	19593.53	6.63	35	19886	19742	19636	19492	19386	19690	19440	147	5850	2500	14890	10	1	5895406	1155	3.78	0.27	12	0.05	5192.00	71357.00	24600	20240604	-20.33	18800	20240422	4.26	24600	-20.33	20240604	18800	4.26	20240422	24600	-20.33	20240604	18800	4.26	20240422	1.84	N	267290	2500	147 억	390694	N	N	3	N	N
129	20240710	091038	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19560	-40	5	-0.20	9916610	506	5.33	19600	19630	19560	25450	13720	19600	19598.04	6.63	-33	19886	19742	19636	19492	19386	19690	19440	147	5850	2500	14890	10	1	5895406	1153	3.77	0.27	12	0.01	5192.00	71357.00	24600	20240604	-20.49	18800	20240422	4.04	24600	-20.49	20240604	18800	4.04	20240422	24600	-20.49	20240604	18800	4.04	20240422	1.84	N	267290	2500	147 억	390694	N	N	3	N	N
130	20240709	161031	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19600	-40	5	-0.20	185855640	9497	60.27	19640	19780	19530	25500	13750	19640	19569.93	6.64	-547	20100	19870	19710	19480	19320	19835	19445	147	5860	2500	14920	10	1	5895406	1155	3.78	0.27	12	0.16	5192.00	71357.00	24600	20240604	-20.33	18800	20240422	4.26	24600	-20.33	20240604	18800	4.26	20240422	24600	-20.33	20240604	18800	4.26	20240422	1.86	N	267290	2500	147 억	391237	N	N	3	N	N
131	20240709	151037	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19590	-50	5	-0.25	159362090	8142	51.67	19640	19780	19530	25500	13750	19640	19572.84	6.64	-528	20100	19870	19710	19480	19320	19835	19445	147	5860	2500	14920	10	1	5895406	1155	3.77	0.27	12	0.14	5192.00	71357.00	24600	20240604	-20.37	18800	20240422	4.20	24600	-20.37	20240604	18800	4.20	20240422	24600	-20.37	20240604	18800	4.20	20240422	1.86	N	267290	2500	147 억	391237	N	N	9	N	N
132	20240709	141036	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19600	-40	5	-0.20	148597890	7593	48.19	19640	19780	19530	25500	13750	19640	19570.38	6.64	-199	20100	19870	19710	19480	19320	19835	19445	147	5860	2500	14920	10	1	5895406	1155	3.78	0.27	12	0.13	5192.00	71357.00	24600	20240604	-20.33	18800	20240422	4.26	24600	-20.33	20240604	18800	4.26	20240422	24600	-20.33	20240604	18800	4.26	20240422	1.86	N	267290	2500	147 억	391237	N	N	9	N	N
133	20240709	131039	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19600	-40	5	-0.20	140816690	7196	45.67	19640	19780	19530	25500	13750	19640	19568.75	6.64	-208	20100	19870	19710	19480	19320	19835	19445	147	5860	2500	14920	10	1	5895406	1155	3.78	0.27	12	0.12	5192.00	71357.00	24600	20240604	-20.33	18800	20240422	4.26	24600	-20.33	20240604	18800	4.26	20240422	24600	-20.33	20240604	18800	4.26	20240422	1.86	N	267290	2500	147 억	391237	N	N	9	N	N
134	20240709	121041	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19550	-90	5	-0.46	139995470	7154	45.40	19640	19780	19530	25500	13750	19640	19568.84	6.64	-208	20100	19870	19710	19480	19320	19835	19445	147	5860	2500	14920	10	1	5895406	1153	3.77	0.27	12	0.12	5192.00	71357.00	24600	20240604	-20.53	18800	20240422	3.99	24600	-20.53	20240604	18800	3.99	20240422	24600	-20.53	20240604	18800	3.99	20240422	1.86	N	267290	2500	147 억	391237	N	N	9	N	N
135	20240709	111041	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19540	-100	5	-0.51	133331430	6813	43.24	19640	19780	19530	25500	13750	19640	19570.15	6.64	-208	20100	19870	19710	19480	19320	19835	19445	147	5860	2500	14920	10	1	5895406	1152	3.76	0.27	12	0.12	5192.00	71357.00	24600	20240604	-20.57	18800	20240422	3.94	24600	-20.57	20240604	18800	3.94	20240422	24600	-20.57	20240604	18800	3.94	20240422	1.86	N	267290	2500	147 억	391237	N	N	9	N	N
136	20240709	101037	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19540	-100	5	-0.51	88563170	4522	28.70	19640	19780	19540	25500	13750	19640	19584.96	6.64	-227	20100	19870	19710	19480	19320	19835	19445	147	5860	2500	14920	10	1	5895406	1152	3.76	0.27	12	0.08	5192.00	71357.00	24600	20240604	-20.57	18800	20240422	3.94	24600	-20.57	20240604	18800	3.94	20240422	24600	-20.57	20240604	18800	3.94	20240422	1.86	N	267290	2500	147 억	391237	N	N	9	N	N
137	20240709	091034	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19720	80	2	0.41	23062170	1175	7.46	19640	19780	19580	25500	13750	19640	19627.38	6.64	55	20100	19870	19710	19480	19320	19835	19445	147	5860	2500	14920	10	1	5895406	1163	3.80	0.28	12	0.02	5192.00	71357.00	24600	20240604	-19.84	18800	20240422	4.89	24600	-19.84	20240604	18800	4.89	20240422	24600	-19.84	20240604	18800	4.89	20240422	1.86	N	267290	2500	147 억	391237	N	N	9	N	N
138	20240708	161027	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19640	90	2	0.46	309307690	15758	70.57	19640	19940	19550	25400	13690	19550	19628.97	6.65	-1122	19803	19676	19583	19456	19363	19740	19520	147	5850	2500	14850	10	1	5895406	1158	3.78	0.28	12	0.27	5192.00	71357.00	24600	20240604	-20.16	18800	20240422	4.47	24600	-20.16	20240604	18800	4.47	20240422	24600	-20.16	20240604	18800	4.47	20240422	1.76	N	267290	2500	147 억	392210	N	N	9	N	N
139	20240708	151030	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19620	70	2	0.36	306204640	15600	69.86	19640	19940	19550	25400	13690	19550	19628.87	6.65	-1118	19803	19676	19583	19456	19363	19740	19520	147	5850	2500	14850	10	1	5895406	1157	3.78	0.27	12	0.26	5192.00	71357.00	24600	20240604	-20.24	18800	20240422	4.36	24600	-20.24	20240604	18800	4.36	20240422	24600	-20.24	20240604	18800	4.36	20240422	1.76	N	267290	2500	147 억	392210	N	N	17	N	N
140	20240708	141033	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19660	110	2	0.56	247280620	12594	56.40	19640	19940	19550	25400	13690	19550	19635.28	6.65	-1101	19803	19676	19583	19456	19363	19740	19520	147	5850	2500	14850	10	1	5895406	1159	3.79	0.28	12	0.21	5192.00	71357.00	24600	20240604	-20.08	18800	20240422	4.57	24600	-20.08	20240604	18800	4.57	20240422	24600	-20.08	20240604	18800	4.57	20240422	1.76	N	267290	2500	147 억	392210	N	N	17	N	N
141	20240708	131028	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19620	70	2	0.36	232092800	11821	52.94	19640	19940	19550	25400	13690	19550	19634.45	6.65	-1090	19803	19676	19583	19456	19363	19740	19520	147	5850	2500	14850	10	1	5895406	1157	3.78	0.27	12	0.20	5192.00	71357.00	24600	20240604	-20.24	18800	20240422	4.36	24600	-20.24	20240604	18800	4.36	20240422	24600	-20.24	20240604	18800	4.36	20240422	1.76	N	267290	2500	147 억	392210	N	N	17	N	N
142	20240708	121030	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19650	100	2	0.51	216477840	11026	49.38	19640	19940	19550	25400	13690	19550	19633.95	6.65	-937	19803	19676	19583	19456	19363	19740	19520	147	5850	2500	14850	10	1	5895406	1158	3.78	0.28	12	0.19	5192.00	71357.00	24600	20240604	-20.12	18800	20240422	4.52	24600	-20.12	20240604	18800	4.52	20240422	24600	-20.12	20240604	18800	4.52	20240422	1.76	N	267290	2500	147 억	392210	N	N	17	N	N
143	20240708	111027	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19590	40	2	0.20	175904150	8958	40.12	19640	19940	19550	25400	13690	19550	19637.24	6.65	-1053	19803	19676	19583	19456	19363	19740	19520	147	5850	2500	14850	10	1	5895406	1155	3.77	0.27	12	0.15	5192.00	71357.00	24600	20240604	-20.37	18800	20240422	4.20	24600	-20.37	20240604	18800	4.20	20240422	24600	-20.37	20240604	18800	4.20	20240422	1.76	N	267290	2500	147 억	392210	N	N	17	N	N
144	20240708	101027	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19600	50	2	0.26	109639370	5572	24.95	19640	19940	19550	25400	13690	19550	19678.50	6.65	-720	19803	19676	19583	19456	19363	19740	19520	147	5850	2500	14850	10	1	5895406	1155	3.78	0.27	12	0.09	5192.00	71357.00	24600	20240604	-20.33	18800	20240422	4.26	24600	-20.33	20240604	18800	4.26	20240422	24600	-20.33	20240604	18800	4.26	20240422	1.76	N	267290	2500	147 억	392210	N	N	17	N	N
145	20240708	091027	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19550	0	3	0.00	29042420	1483	6.64	19640	19650	19550	25400	13690	19550	19585.27	6.65	-51	19803	19676	19583	19456	19363	19740	19520	147	5850	2500	14850	10	1	5895406	1153	3.77	0.27	12	0.03	5192.00	71357.00	24600	20240604	-20.53	18800	20240422	3.99	24600	-20.53	20240604	18800	3.99	20240422	24600	-20.53	20240604	18800	3.99	20240422	1.76	N	267290	2500	147 억	392210	N	N	17	N	N
146	20240705	161022	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19550	20	2	0.10	434406840	22194	152.57	19530	19710	19490	25350	13680	19530	19573.23	6.64	-299	19643	19586	19523	19466	19403	19555	19435	147	5820	2500	14840	10	1	5895406	1153	3.77	0.27	12	0.38	5192.00	71357.00	24600	20240604	-20.53	18800	20240422	3.99	24600	-20.53	20240604	18800	3.99	20240422	24600	-20.53	20240604	18800	3.99	20240422	1.84	N	267290	2500	147 억	391488	N	N	17	N	N
147	20240705	151026	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19610	80	2	0.41	417392500	21324	146.59	19530	19710	19490	25350	13680	19530	19573.84	6.64	-294	19643	19586	19523	19466	19403	19555	19435	147	5820	2500	14840	10	1	5895406	1156	3.78	0.27	12	0.36	5192.00	71357.00	24600	20240604	-20.28	18800	20240422	4.31	24600	-20.28	20240604	18800	4.31	20240422	24600	-20.28	20240604	18800	4.31	20240422	1.84	N	267290	2500	147 억	391488	N	N	8	N	N
148	20240705	141028	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19590	60	2	0.31	218640410	11188	76.91	19530	19610	19490	25350	13680	19530	19542.40	6.64	-1688	19643	19586	19523	19466	19403	19555	19435	147	5820	2500	14840	10	1	5895406	1155	3.77	0.27	12	0.19	5192.00	71357.00	24600	20240604	-20.37	18800	20240422	4.20	24600	-20.37	20240604	18800	4.20	20240422	24600	-20.37	20240604	18800	4.20	20240422	1.84	N	267290	2500	147 억	391488	N	N	8	N	N
149	20240705	131025	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19530	0	3	0.00	107566140	5497	37.79	19530	19610	19510	25350	13680	19530	19568.15	6.64	-829	19643	19586	19523	19466	19403	19555	19435	147	5820	2500	14840	10	1	5895406	1151	3.76	0.27	12	0.09	5192.00	71357.00	24600	20240604	-20.61	18800	20240422	3.88	24600	-20.61	20240604	18800	3.88	20240422	24600	-20.61	20240604	18800	3.88	20240422	1.84	N	267290	2500	147 억	391488	N	N	8	N	N
150	20240705	121025	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19600	70	2	0.36	80906580	4134	28.42	19530	19610	19510	25350	13680	19530	19571.02	6.64	-265	19643	19586	19523	19466	19403	19555	19435	147	5820	2500	14840	10	1	5895406	1155	3.78	0.27	12	0.07	5192.00	71357.00	24600	20240604	-20.33	18800	20240422	4.26	24600	-20.33	20240604	18800	4.26	20240422	24600	-20.33	20240604	18800	4.26	20240422	1.84	N	267290	2500	147 억	391488	N	N	8	N	N
151	20240705	111022	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19600	70	2	0.36	53629680	2742	18.85	19530	19600	19510	25350	13680	19530	19558.60	6.64	-173	19643	19586	19523	19466	19403	19555	19435	147	5820	2500	14840	10	1	5895406	1155	3.78	0.27	12	0.05	5192.00	71357.00	24600	20240604	-20.33	18800	20240422	4.26	24600	-20.33	20240604	18800	4.26	20240422	24600	-20.33	20240604	18800	4.26	20240422	1.84	N	267290	2500	147 억	391488	N	N	8	N	N
152	20240705	101022	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19590	60	2	0.31	29822100	1526	10.49	19530	19590	19510	25350	13680	19530	19542.66	6.64	-203	19643	19586	19523	19466	19403	19555	19435	147	5820	2500	14840	10	1	5895406	1155	3.77	0.27	12	0.03	5192.00	71357.00	24600	20240604	-20.37	18800	20240422	4.20	24600	-20.37	20240604	18800	4.20	20240422	24600	-20.37	20240604	18800	4.20	20240422	1.84	N	267290	2500	147 억	391488	N	N	8	N	N
153	20240705	091024	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19530	0	3	0.00	3945060	202	1.39	19530	19530	19530	25350	13680	19530	19530.00	6.64	-3	19643	19586	19523	19466	19403	19555	19435	147	5820	2500	14840	10	1	5895406	1151	3.76	0.27	12	0.00	5192.00	71357.00	24600	20240604	-20.61	18800	20240422	3.88	24600	-20.61	20240604	18800	3.88	20240422	24600	-20.61	20240604	18800	3.88	20240422	1.84	N	267290	2500	147 억	391488	N	N	8	N	N
154	20240704	161018	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19530	-10	5	-0.05	281808400	14438	125.06	19560	19580	19460	25400	13680	19540	19518.52	6.69	-2944	19726	19632	19566	19472	19406	19600	19440	147	5860	2500	14850	10	1	5895406	1151	3.76	0.27	12	0.24	5192.00	71357.00	24600	20240604	-20.61	18800	20240422	3.88	24600	-20.61	20240604	18800	3.88	20240422	24600	-20.61	20240604	18800	3.88	20240422	1.84	N	267290	2500	147 억	394433	N	N	8	N	N
155	20240704	151022	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19580	40	2	0.20	278058350	14246	123.40	19560	19580	19460	25400	13680	19540	19518.35	6.69	-2894	19726	19632	19566	19472	19406	19600	19440	147	5860	2500	14850	10	1	5895406	1154	3.77	0.27	12	0.24	5192.00	71357.00	24600	20240604	-20.41	18800	20240422	4.15	24600	-20.41	20240604	18800	4.15	20240422	24600	-20.41	20240604	18800	4.15	20240422	1.84	N	267290	2500	147 억	394433	N	N	2	N	N
156	20240704	141021	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19540	0	3	0.00	160808620	8248	71.44	19560	19570	19460	25400	13680	19540	19496.68	6.69	-1410	19726	19632	19566	19472	19406	19600	19440	147	5860	2500	14850	10	1	5895406	1152	3.76	0.27	12	0.14	5192.00	71357.00	24600	20240604	-20.57	18800	20240422	3.94	24600	-20.57	20240604	18800	3.94	20240422	24600	-20.57	20240604	18800	3.94	20240422	1.84	N	267290	2500	147 억	394433	N	N	2	N	N
157	20240704	131021	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19480	-60	5	-0.31	109198810	5599	48.50	19560	19570	19470	25400	13680	19540	19503.27	6.69	-1107	19726	19632	19566	19472	19406	19600	19440	147	5860	2500	14850	10	1	5895406	1148	3.75	0.27	12	0.09	5192.00	71357.00	24600	20240604	-20.81	18800	20240422	3.62	24600	-20.81	20240604	18800	3.62	20240422	24600	-20.81	20240604	18800	3.62	20240422	1.84	N	267290	2500	147 억	394433	N	N	2	N	N
158	20240704	121022	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19510	-30	5	-0.15	56803320	2911	25.21	19560	19570	19470	25400	13680	19540	19513.34	6.69	-638	19726	19632	19566	19472	19406	19600	19440	147	5860	2500	14850	10	1	5895406	1150	3.76	0.27	12	0.05	5192.00	71357.00	24600	20240604	-20.69	18800	20240422	3.78	24600	-20.69	20240604	18800	3.78	20240422	24600	-20.69	20240604	18800	3.78	20240422	1.84	N	267290	2500	147 억	394433	N	N	2	N	N
159	20240704	111020	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19500	-40	5	-0.20	50523190	2589	22.43	19560	19570	19470	25400	13680	19540	19514.56	6.69	-639	19726	19632	19566	19472	19406	19600	19440	147	5860	2500	14850	10	1	5895406	1150	3.76	0.27	12	0.04	5192.00	71357.00	24600	20240604	-20.73	18800	20240422	3.72	24600	-20.73	20240604	18800	3.72	20240422	24600	-20.73	20240604	18800	3.72	20240422	1.84	N	267290	2500	147 억	394433	N	N	2	N	N
160	20240704	101020	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19520	-20	5	-0.10	36085250	1849	16.02	19560	19570	19470	25400	13680	19540	19516.09	6.69	-597	19726	19632	19566	19472	19406	19600	19440	147	5860	2500	14850	10	1	5895406	1151	3.76	0.27	12	0.03	5192.00	71357.00	24600	20240604	-20.65	18800	20240422	3.83	24600	-20.65	20240604	18800	3.83	20240422	24600	-20.65	20240604	18800	3.83	20240422	1.84	N	267290	2500	147 억	394433	N	N	2	N	N
161	20240704	091022	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19480	-60	5	-0.31	22131100	1134	9.82	19560	19570	19470	25400	13680	19540	19515.96	6.69	-443	19726	19632	19566	19472	19406	19600	19440	147	5860	2500	14850	10	1	5895406	1148	3.75	0.27	12	0.02	5192.00	71357.00	24600	20240604	-20.81	18800	20240422	3.62	24600	-20.81	20240604	18800	3.62	20240422	24600	-20.81	20240604	18800	3.62	20240422	1.84	N	267290	2500	147 억	394433	N	N	2	N	N
162	20240703	161016	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19540	-60	5	-0.31	225200800	11530	75.96	19600	19660	19500	25450	13720	19600	19531.73	6.71	-1400	20053	19826	19693	19466	19333	19760	19400	147	5850	2500	14890	10	1	5895406	1152	3.76	0.27	12	0.20	5192.00	71357.00	24600	20240604	-20.57	18800	20240422	3.94	24600	-20.57	20240604	18800	3.94	20240422	24600	-20.57	20240604	18800	3.94	20240422	1.87	N	267290	2500	147 억	395828	N	N	2	N	N
163	20240703	151019	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19540	-60	5	-0.31	215292920	11023	72.62	19600	19660	19500	25450	13720	19600	19531.25	6.71	-1165	20053	19826	19693	19466	19333	19760	19400	147	5850	2500	14890	10	1	5895406	1152	3.76	0.27	12	0.19	5192.00	71357.00	24600	20240604	-20.57	18800	20240422	3.94	24600	-20.57	20240604	18800	3.94	20240422	24600	-20.57	20240604	18800	3.94	20240422	1.87	N	267290	2500	147 억	395828	N	N	6	N	N
164	20240703	141019	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19510	-90	5	-0.46	210507730	10778	71.00	19600	19660	19500	25450	13720	19600	19531.24	6.71	-1157	20053	19826	19693	19466	19333	19760	19400	147	5850	2500	14890	10	1	5895406	1150	3.76	0.27	12	0.18	5192.00	71357.00	24600	20240604	-20.69	18800	20240422	3.78	24600	-20.69	20240604	18800	3.78	20240422	24600	-20.69	20240604	18800	3.78	20240422	1.87	N	267290	2500	147 억	395828	N	N	6	N	N
165	20240703	131018	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19550	-50	5	-0.26	191454450	9802	64.57	19600	19660	19500	25450	13720	19600	19532.18	6.71	-1157	20053	19826	19693	19466	19333	19760	19400	147	5850	2500	14890	10	1	5895406	1153	3.77	0.27	12	0.17	5192.00	71357.00	24600	20240604	-20.53	18800	20240422	3.99	24600	-20.53	20240604	18800	3.99	20240422	24600	-20.53	20240604	18800	3.99	20240422	1.87	N	267290	2500	147 억	395828	N	N	6	N	N
166	20240703	121017	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19500	-100	5	-0.51	156036620	7988	52.62	19600	19660	19500	25450	13720	19600	19533.88	6.71	-675	20053	19826	19693	19466	19333	19760	19400	147	5850	2500	14890	10	1	5895406	1150	3.76	0.27	12	0.14	5192.00	71357.00	24600	20240604	-20.73	18800	20240422	3.72	24600	-20.73	20240604	18800	3.72	20240422	24600	-20.73	20240604	18800	3.72	20240422	1.87	N	267290	2500	147 억	395828	N	N	6	N	N
167	20240703	111020	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19550	-50	5	-0.26	137781600	7052	46.46	19600	19660	19500	25450	13720	19600	19537.95	6.71	-666	20053	19826	19693	19466	19333	19760	19400	147	5850	2500	14890	10	1	5895406	1153	3.77	0.27	12	0.12	5192.00	71357.00	24600	20240604	-20.53	18800	20240422	3.99	24600	-20.53	20240604	18800	3.99	20240422	24600	-20.53	20240604	18800	3.99	20240422	1.87	N	267290	2500	147 억	395828	N	N	6	N	N
168	20240703	101020	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19540	-60	5	-0.31	64889330	3317	21.85	19600	19660	19540	25450	13720	19600	19562.66	6.71	-266	20053	19826	19693	19466	19333	19760	19400	147	5850	2500	14890	10	1	5895406	1152	3.76	0.27	12	0.06	5192.00	71357.00	24600	20240604	-20.57	18800	20240422	3.94	24600	-20.57	20240604	18800	3.94	20240422	24600	-20.57	20240604	18800	3.94	20240422	1.87	N	267290	2500	147 억	395828	N	N	6	N	N
169	20240703	091017	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19550	-50	5	-0.26	13599260	695	4.58	19600	19660	19540	25450	13720	19600	19567.28	6.71	-161	20053	19826	19693	19466	19333	19760	19400	147	5850	2500	14890	10	1	5895406	1153	3.77	0.27	12	0.01	5192.00	71357.00	24600	20240604	-20.53	18800	20240422	3.99	24600	-20.53	20240604	18800	3.99	20240422	24600	-20.53	20240604	18800	3.99	20240422	1.87	N	267290	2500	147 억	395828	N	N	6	N	N
170	20240702	161014	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19600	-320	5	-1.61	289400790	14731	29.25	19920	19920	19560	25850	13950	19920	19645.76	6.80	-4793	20206	20062	19796	19652	19386	20135	19725	147	5930	2500	15130	10	1	5895406	1155	3.78	0.27	12	0.25	5192.00	71357.00	24600	20240604	-20.33	18800	20240422	4.26	24600	-20.33	20240604	18800	4.26	20240422	24600	-20.33	20240604	18800	4.26	20240422	1.95	N	267290	2500	147 억	400672	N	N	6	N	N
171	20240702	151016	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19610	-310	5	-1.56	281382140	14322	28.44	19920	19920	19560	25850	13950	19920	19646.85	6.80	-4753	20206	20062	19796	19652	19386	20135	19725	147	5930	2500	15130	10	1	5895406	1156	3.78	0.27	12	0.24	5192.00	71357.00	24600	20240604	-20.28	18800	20240422	4.31	24600	-20.28	20240604	18800	4.31	20240422	24600	-20.28	20240604	18800	4.31	20240422	1.95	N	267290	2500	147 억	400672	N	N	11	N	N
172	20240702	141016	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19620	-300	5	-1.51	264083700	13440	26.69	19920	19920	19560	25850	13950	19920	19649.08	6.80	-4682	20206	20062	19796	19652	19386	20135	19725	147	5930	2500	15130	10	1	5895406	1157	3.78	0.27	12	0.23	5192.00	71357.00	24600	20240604	-20.24	18800	20240422	4.36	24600	-20.24	20240604	18800	4.36	20240422	24600	-20.24	20240604	18800	4.36	20240422	1.95	N	267290	2500	147 억	400672	N	N	11	N	N
173	20240702	131016	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19620	-300	5	-1.51	235158850	11962	23.75	19920	19920	19560	25850	13950	19920	19658.82	6.80	-3378	20206	20062	19796	19652	19386	20135	19725	147	5930	2500	15130	10	1	5895406	1157	3.78	0.27	12	0.20	5192.00	71357.00	24600	20240604	-20.24	18800	20240422	4.36	24600	-20.24	20240604	18800	4.36	20240422	24600	-20.24	20240604	18800	4.36	20240422	1.95	N	267290	2500	147 억	400672	N	N	11	N	N
174	20240702	121017	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19620	-300	5	-1.51	231729780	11787	23.41	19920	19920	19560	25850	13950	19920	19659.78	6.80	-3277	20206	20062	19796	19652	19386	20135	19725	147	5930	2500	15130	10	1	5895406	1157	3.78	0.27	12	0.20	5192.00	71357.00	24600	20240604	-20.24	18800	20240422	4.36	24600	-20.24	20240604	18800	4.36	20240422	24600	-20.24	20240604	18800	4.36	20240422	1.95	N	267290	2500	147 억	400672	N	N	11	N	N
175	20240702	111016	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19610	-310	5	-1.56	168931760	8583	17.04	19920	19920	19580	25850	13950	19920	19682.13	6.80	-1429	20206	20062	19796	19652	19386	20135	19725	147	5930	2500	15130	10	1	5895406	1156	3.78	0.27	12	0.15	5192.00	71357.00	24600	20240604	-20.28	18800	20240422	4.31	24600	-20.28	20240604	18800	4.31	20240422	24600	-20.28	20240604	18800	4.31	20240422	1.95	N	267290	2500	147 억	400672	N	N	11	N	N
176	20240702	101015	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19600	-320	5	-1.61	128851680	6538	12.98	19920	19920	19590	25850	13950	19920	19708.12	6.80	-1126	20206	20062	19796	19652	19386	20135	19725	147	5930	2500	15130	10	1	5895406	1155	3.78	0.27	12	0.11	5192.00	71357.00	24600	20240604	-20.33	18800	20240422	4.26	24600	-20.33	20240604	18800	4.26	20240422	24600	-20.33	20240604	18800	4.26	20240422	1.95	N	267290	2500	147 억	400672	N	N	11	N	N
177	20240702	091016	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19720	-200	5	-1.00	30144270	1519	3.02	19920	19920	19710	25850	13950	19920	19844.81	6.80	-533	20206	20062	19796	19652	19386	20135	19725	147	5930	2500	15130	10	1	5895406	1163	3.80	0.28	12	0.03	5192.00	71357.00	24600	20240604	-19.84	18800	20240422	4.89	24600	-19.84	20240604	18800	4.89	20240422	24600	-19.84	20240604	18800	4.89	20240422	1.95	N	267290	2500	147 억	400672	N	N	11	N	N
178	20240701	161012	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19920	390	2	2.00	985514700	49758	493.53	19540	19940	19530	25350	13680	19530	19805.45	6.33	27086	19630	19580	19520	19470	19410	19550	19440	147	5820	2500	14840	10	1	5895406	1174	3.84	0.28	12	0.84	5192.00	71357.00	24600	20240604	-19.02	18800	20240422	5.96	24600	-19.02	20240604	18800	5.96	20240422	24600	-19.02	20240604	18800	5.96	20240422	2.15	N	267290	2500	147 억	373213	N	N	11	N	N
179	20240701	151014	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19930	400	2	2.05	912382280	46085	457.10	19540	19940	19530	25350	13680	19530	19797.98	6.33	25617	19630	19580	19520	19470	19410	19550	19440	147	5820	2500	14840	10	1	5895406	1175	3.84	0.28	12	0.78	5192.00	71357.00	24600	20240604	-18.98	18800	20240422	6.01	24600	-18.98	20240604	18800	6.01	20240422	24600	-18.98	20240604	18800	6.01	20240422	2.15	N	267290	2500	147 억	373213	N	N	4	N	N
180	20240701	141013	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19920	390	2	2.00	787054590	39792	394.68	19540	19940	19530	25350	13680	19530	19779.39	6.33	22748	19630	19580	19520	19470	19410	19550	19440	147	5820	2500	14840	10	1	5895406	1174	3.84	0.28	12	0.67	5192.00	71357.00	24600	20240604	-19.02	18800	20240422	5.96	24600	-19.02	20240604	18800	5.96	20240422	24600	-19.02	20240604	18800	5.96	20240422	2.15	N	267290	2500	147 억	373213	N	N	4	N	N
181	20240701	131013	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19890	360	2	1.84	634455900	32125	318.64	19540	19900	19530	25350	13680	19530	19749.79	6.33	21259	19630	19580	19520	19470	19410	19550	19440	147	5820	2500	14840	10	1	5895406	1173	3.83	0.28	12	0.54	5192.00	71357.00	24600	20240604	-19.15	18800	20240422	5.80	24600	-19.15	20240604	18800	5.80	20240422	24600	-19.15	20240604	18800	5.80	20240422	2.15	N	267290	2500	147 억	373213	N	N	4	N	N
182	20240701	121013	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19830	300	2	1.54	519399760	26331	261.17	19540	19850	19530	25350	13680	19530	19726.00	6.33	18532	19630	19580	19520	19470	19410	19550	19440	147	5820	2500	14840	10	1	5895406	1169	3.82	0.28	12	0.45	5192.00	71357.00	24600	20240604	-19.39	18800	20240422	5.48	24600	-19.39	20240604	18800	5.48	20240422	24600	-19.39	20240604	18800	5.48	20240422	2.15	N	267290	2500	147 억	373213	N	N	4	N	N
183	20240701	111010	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19800	270	2	1.38	393007150	19955	197.93	19540	19810	19530	25350	13680	19530	19694.90	6.33	14605	19630	19580	19520	19470	19410	19550	19440	147	5820	2500	14840	10	1	5895406	1167	3.81	0.28	12	0.34	5192.00	71357.00	24600	20240604	-19.51	18800	20240422	5.32	24600	-19.51	20240604	18800	5.32	20240422	24600	-19.51	20240604	18800	5.32	20240422	2.15	N	267290	2500	147 억	373213	N	N	4	N	N
184	20240701	101009	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19760	230	2	1.18	266238810	13548	134.38	19540	19810	19530	25350	13680	19530	19651.77	6.33	8996	19630	19580	19520	19470	19410	19550	19440	147	5820	2500	14840	10	1	5895406	1165	3.81	0.28	12	0.23	5192.00	71357.00	24600	20240604	-19.67	18800	20240422	5.11	24600	-19.67	20240604	18800	5.11	20240422	24600	-19.67	20240604	18800	5.11	20240422	2.15	N	267290	2500	147 억	373213	N	N	4	N	N
185	20240701	091007	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	19530	0	3	0.00	44494330	2278	22.59	19540	19570	19530	25350	13680	19530	19532.22	6.33	1555	19630	19580	19520	19470	19410	19550	19440	147	5820	2500	14840	10	1	5895406	1151	3.76	0.27	12	0.04	5192.00	71357.00	24600	20240604	-20.61	18800	20240422	3.88	24600	-20.61	20240604	18800	3.88	20240422	24600	-20.61	20240604	18800	3.88	20240422	2.15	N	267290	2500	147 억	373213	N	N	4	N	N

82 KiB Raw Blame History

82 KiB

Raw Blame History