KissMeData/267290/price/prices-20230701.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	161039	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	19340	90	2	0.47	196736240	10188	102.21	19220	19470	19190	25000	13480	19250	19310.59	14.45	0	-1512	19730	19490	19360	19120	18990	19425	19055	147	5760	2500	14240	10	1	5895406	1140	4.71	0.29	12	0.17	4102.00	66981.00	32650	20221201	-40.77	18890	20230726	2.38	27550	-29.80	20230126	18890	2.38	20230726	32650	-40.77	20221201	18890	2.38	20230726	1.92	N	267290	2500	147 억	852009	N	N	2	N	N
3	20230731	151039	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	19340	90	2	0.47	195460150	10122	101.54	19220	19470	19190	25000	13480	19250	19310.43	14.45	0	-1489	19730	19490	19360	19120	18990	19425	19055	147	5760	2500	14240	10	1	5895406	1140	4.71	0.29	12	0.17	4102.00	66981.00	32650	20221201	-40.77	18890	20230726	2.38	27550	-29.80	20230126	18890	2.38	20230726	32650	-40.77	20221201	18890	2.38	20230726	1.92	N	267290	2500	147 억	852009	N	N	2	N	N
4	20230731	141046	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	19390	140	2	0.73	185347670	9600	96.31	19220	19470	19190	25000	13480	19250	19307.05	14.45	0	-1436	19730	19490	19360	19120	18990	19425	19055	147	5760	2500	14240	10	1	5895406	1143	4.73	0.29	12	0.16	4102.00	66981.00	32650	20221201	-40.61	18890	20230726	2.65	27550	-29.62	20230126	18890	2.65	20230726	32650	-40.61	20221201	18890	2.65	20230726	1.92	N	267290	2500	147 억	852009	N	N	2	N	N
5	20230731	131045	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	19380	130	2	0.68	162738040	8432	84.59	19220	19470	19190	25000	13480	19250	19300.05	14.45	0	-1140	19730	19490	19360	19120	18990	19425	19055	147	5760	2500	14240	10	1	5895406	1143	4.72	0.29	12	0.14	4102.00	66981.00	32650	20221201	-40.64	18890	20230726	2.59	27550	-29.66	20230126	18890	2.59	20230726	32650	-40.64	20221201	18890	2.59	20230726	1.92	N	267290	2500	147 억	852009	N	N	2	N	N
6	20230731	121054	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	19310	60	2	0.31	157169260	8145	81.71	19220	19470	19190	25000	13480	19250	19296.41	14.45	0	-1129	19730	19490	19360	19120	18990	19425	19055	147	5760	2500	14240	10	1	5895406	1138	4.71	0.29	12	0.14	4102.00	66981.00	32650	20221201	-40.86	18890	20230726	2.22	27550	-29.91	20230126	18890	2.22	20230726	32650	-40.86	20221201	18890	2.22	20230726	1.92	N	267290	2500	147 억	852009	N	N	2	N	N
7	20230731	111055	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	19370	120	2	0.62	115218020	5982	60.01	19220	19450	19190	25000	13480	19250	19260.79	14.45	0	-1161	19730	19490	19360	19120	18990	19425	19055	147	5760	2500	14240	10	1	5895406	1142	4.72	0.29	12	0.10	4102.00	66981.00	32650	20221201	-40.67	18890	20230726	2.54	27550	-29.69	20230126	18890	2.54	20230726	32650	-40.67	20221201	18890	2.54	20230726	1.92	N	267290	2500	147 억	852009	N	N	2	N	N
8	20230731	101052	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	19400	150	2	0.78	88010540	4575	45.90	19220	19450	19190	25000	13480	19250	19237.28	14.45	0	-687	19730	19490	19360	19120	18990	19425	19055	147	5760	2500	14240	10	1	5895406	1144	4.73	0.29	12	0.08	4102.00	66981.00	32650	20221201	-40.58	18890	20230726	2.70	27550	-29.58	20230126	18890	2.70	20230726	32650	-40.58	20221201	18890	2.70	20230726	1.92	N	267290	2500	147 억	852009	N	N	2	N	N
9	20230731	091041	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	19200	-50	5	-0.26	41102760	2140	21.47	19220	19340	19190	25000	13480	19250	19206.90	14.45	0	-425	19730	19490	19360	19120	18990	19425	19055	147	5760	2500	14240	10	1	5895406	1132	4.68	0.29	12	0.04	4102.00	66981.00	32650	20221201	-41.19	18890	20230726	1.64	27550	-30.31	20230126	18890	1.64	20230726	32650	-41.19	20221201	18890	1.64	20230726	1.92	N	267290	2500	147 억	852009	N	N	2	N	N
10	20230728	161043	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	19250	-90	5	-0.47	188630690	9773	93.15	19340	19600	19230	25100	13540	19340	19301.21	14.45	0	-241	19706	19522	19266	19082	18826	19615	19175	147	5780	2500	14310	10	1	5895406	1135	4.69	0.29	12	0.17	4102.00	66981.00	32650	20221201	-41.04	18890	20230726	1.91	27550	-30.13	20230126	18890	1.91	20230726	32650	-41.04	20221201	18890	1.91	20230726	1.99	N	267290	2500	147 억	851948	N	N	2	N	N
11	20230728	151041	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	19260	-80	5	-0.41	170047720	8809	83.96	19340	19600	19230	25100	13540	19340	19303.86	14.45	0	-240	19706	19522	19266	19082	18826	19615	19175	147	5780	2500	14310	10	1	5895406	1135	4.70	0.29	12	0.15	4102.00	66981.00	32650	20221201	-41.01	18890	20230726	1.96	27550	-30.09	20230126	18890	1.96	20230726	32650	-41.01	20221201	18890	1.96	20230726	1.99	N	267290	2500	147 억	851948	N	N	0	N	N
12	20230728	141039	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	19350	10	2	0.05	131599640	6815	64.95	19340	19600	19230	25100	13540	19340	19310.29	14.45	0	262	19706	19522	19266	19082	18826	19615	19175	147	5780	2500	14310	10	1	5895406	1141	4.72	0.29	12	0.12	4102.00	66981.00	32650	20221201	-40.74	18890	20230726	2.44	27550	-29.76	20230126	18890	2.44	20230726	32650	-40.74	20221201	18890	2.44	20230726	1.99	N	267290	2500	147 억	851948	N	N	0	N	N
13	20230728	131042	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	19330	-10	5	-0.05	122965100	6368	60.69	19340	19600	19230	25100	13540	19340	19309.85	14.45	0	347	19706	19522	19266	19082	18826	19615	19175	147	5780	2500	14310	10	1	5895406	1140	4.71	0.29	12	0.11	4102.00	66981.00	32650	20221201	-40.80	18890	20230726	2.33	27550	-29.84	20230126	18890	2.33	20230726	32650	-40.80	20221201	18890	2.33	20230726	1.99	N	267290	2500	147 억	851948	N	N	0	N	N
14	20230728	121039	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	19320	-20	5	-0.10	68791470	3561	33.94	19340	19600	19230	25100	13540	19340	19318.02	14.45	0	-122	19706	19522	19266	19082	18826	19615	19175	147	5780	2500	14310	10	1	5895406	1139	4.71	0.29	12	0.06	4102.00	66981.00	32650	20221201	-40.83	18890	20230726	2.28	27550	-29.87	20230126	18890	2.28	20230726	32650	-40.83	20221201	18890	2.28	20230726	1.99	N	267290	2500	147 억	851948	N	N	0	N	N
15	20230728	111047	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	19340	0	3	0.00	30132110	1558	14.85	19340	19600	19230	25100	13540	19340	19340.25	14.45	0	-279	19706	19522	19266	19082	18826	19615	19175	147	5780	2500	14310	10	1	5895406	1140	4.71	0.29	12	0.03	4102.00	66981.00	32650	20221201	-40.77	18890	20230726	2.38	27550	-29.80	20230126	18890	2.38	20230726	32650	-40.77	20221201	18890	2.38	20230726	1.99	N	267290	2500	147 억	851948	N	N	0	N	N
16	20230728	101037	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	19320	-20	5	-0.10	17962320	930	8.86	19340	19600	19230	25100	13540	19340	19314.32	14.45	0	-140	19706	19522	19266	19082	18826	19615	19175	147	5780	2500	14310	10	1	5895406	1139	4.71	0.29	12	0.02	4102.00	66981.00	32650	20221201	-40.83	18890	20230726	2.28	27550	-29.87	20230126	18890	2.28	20230726	32650	-40.83	20221201	18890	2.28	20230726	1.99	N	267290	2500	147 억	851948	N	N	0	N	N
17	20230728	091046	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	19260	-80	5	-0.41	2300710	119	1.13	19340	19390	19260	25100	13540	19340	19333.70	14.45	0	-77	19706	19522	19266	19082	18826	19615	19175	147	5780	2500	14310	10	1	5895406	1135	4.70	0.29	12	0.00	4102.00	66981.00	32650	20221201	-41.01	18890	20230726	1.96	27550	-30.09	20230126	18890	1.96	20230726	32650	-41.01	20221201	18890	1.96	20230726	1.99	N	267290	2500	147 억	851948	N	N	0	N	N
18	20230727	161038	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	19340	290	2	1.52	202573670	10492	36.96	19010	19450	19010	24750	13340	19050	19307.44	14.45	-4393	-1170	19623	19336	19113	18826	18603	19225	18715	147	5705	2500	14090	10	1	5895406	1140	4.71	0.29	12	0.18	4102.00	66981.00	32650	20221201	-40.77	18890	20230726	2.38	27550	-29.80	20230126	18890	2.38	20230726	32650	-40.77	20221201	18890	2.38	20230726	2.02	N	267290	2500	147 억	851629	N	N	0	N	N
19	20230727	151038	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	19340	290	2	1.52	197004110	10204	35.94	19010	19450	19010	24750	13340	19050	19306.56	14.45	-4393	-1168	19623	19336	19113	18826	18603	19225	18715	147	5705	2500	14090	10	1	5895406	1140	4.71	0.29	12	0.17	4102.00	66981.00	32650	20221201	-40.77	18890	20230726	2.38	27550	-29.80	20230126	18890	2.38	20230726	32650	-40.77	20221201	18890	2.38	20230726	2.02	N	267290	2500	147 억	851629	N	N	0	N	N
20	20230727	141033	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	19410	360	2	1.89	182713450	9467	33.35	19010	19450	19010	24750	13340	19050	19300.04	14.45	-4393	-810	19623	19336	19113	18826	18603	19225	18715	147	5705	2500	14090	10	1	5895406	1144	4.73	0.29	12	0.16	4102.00	66981.00	32650	20221201	-40.55	18890	20230726	2.75	27550	-29.55	20230126	18890	2.75	20230726	32650	-40.55	20221201	18890	2.75	20230726	2.02	N	267290	2500	147 억	851629	N	N	0	N	N
21	20230727	131032	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	19310	260	2	1.36	106052820	5498	19.37	19010	19450	19010	24750	13340	19050	19289.35	14.45	-4393	-452	19623	19336	19113	18826	18603	19225	18715	147	5705	2500	14090	10	1	5895406	1138	4.71	0.29	12	0.09	4102.00	66981.00	32650	20221201	-40.86	18890	20230726	2.22	27550	-29.91	20230126	18890	2.22	20230726	32650	-40.86	20221201	18890	2.22	20230726	2.02	N	267290	2500	147 억	851629	N	N	0	N	N
22	20230727	121035	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	19330	280	2	1.47	99124610	5138	18.10	19010	19450	19010	24750	13340	19050	19292.45	14.45	-4393	-163	19623	19336	19113	18826	18603	19225	18715	147	5705	2500	14090	10	1	5895406	1140	4.71	0.29	12	0.09	4102.00	66981.00	32650	20221201	-40.80	18890	20230726	2.33	27550	-29.84	20230126	18890	2.33	20230726	32650	-40.80	20221201	18890	2.33	20230726	2.02	N	267290	2500	147 억	851629	N	N	0	N	N
23	20230727	111038	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	19300	250	2	1.31	88431600	4584	16.15	19010	19450	19010	24750	13340	19050	19291.36	14.45	-4393	-104	19623	19336	19113	18826	18603	19225	18715	147	5705	2500	14090	10	1	5895406	1138	4.71	0.29	12	0.08	4102.00	66981.00	32650	20221201	-40.89	18890	20230726	2.17	27550	-29.95	20230126	18890	2.17	20230726	32650	-40.89	20221201	18890	2.17	20230726	2.02	N	267290	2500	147 억	851629	N	N	0	N	N
24	20230727	101034	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	19300	250	2	1.31	50479730	2624	9.24	19010	19400	19010	24750	13340	19050	19237.70	14.45	-4393	-47	19623	19336	19113	18826	18603	19225	18715	147	5705	2500	14090	10	1	5895406	1138	4.71	0.29	12	0.04	4102.00	66981.00	32650	20221201	-40.89	18890	20230726	2.17	27550	-29.95	20230126	18890	2.17	20230726	32650	-40.89	20221201	18890	2.17	20230726	2.02	N	267290	2500	147 억	851629	N	N	0	N	N
25	20230727	091033	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	19060	10	2	0.05	3508290	184	0.65	19010	19160	19010	24750	13340	19050	19066.79	14.45	-4393	5	19623	19336	19113	18826	18603	19225	18715	147	5705	2500	14090	10	1	5895406	1124	4.65	0.28	12	0.00	4102.00	66981.00	32650	20221201	-41.62	18890	20230726	0.90	27550	-30.82	20230126	18890	0.90	20230726	32650	-41.62	20221201	18890	0.90	20230726	2.02	N	267290	2500	147 억	851629	N	N	0	N	N
26	20230726	161031	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N		N	19050	-350	5	-1.80	539674890	28326	266.72	19220	19400	18890	25200	13580	19400	19052.28	14.52	0	-4362	20213	19806	19543	19136	18873	19675	19005	147	5810	2500	14350	10	1	5895406	1123	4.64	0.28	12	0.48	4102.00	66981.00	32650	20221201	-41.65	18890	20230726	0.85	27550	-30.85	20230126	18890	0.85	20230726	32650	-41.65	20221201	18890	0.85	20230726	2.05	N	267290	2500	147 억	856022	N	N	0	N	N
27	20230726	151036	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N		N	19000	-400	5	-2.06	527221880	27672	260.56	19220	19400	18890	25200	13580	19400	19052.54	14.52	0	-4353	20213	19806	19543	19136	18873	19675	19005	147	5810	2500	14350	10	1	5895406	1120	4.63	0.28	12	0.47	4102.00	66981.00	32650	20221201	-41.81	18890	20230726	0.58	27550	-31.03	20230126	18890	0.58	20230726	32650	-41.81	20221201	18890	0.58	20230726	2.05	N	267290	2500	147 억	856022	N	N	0	N	N
28	20230726	141028	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N		N	18960	-440	5	-2.27	497301760	26093	245.70	19220	19400	18940	25200	13580	19400	19058.82	14.52	0	-4443	20213	19806	19543	19136	18873	19675	19005	147	5810	2500	14350	10	1	5895406	1118	4.62	0.28	12	0.44	4102.00	66981.00	32650	20221201	-41.93	18940	20230726	0.11	27550	-31.18	20230126	18940	0.11	20230726	32650	-41.93	20221201	18940	0.11	20230726	2.05	N	267290	2500	147 억	856022	N	N	0	N	N
29	20230726	131025	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N		N	18990	-410	5	-2.11	412165890	21606	203.45	19220	19400	18940	25200	13580	19400	19076.46	14.52	0	-3460	20213	19806	19543	19136	18873	19675	19005	147	5810	2500	14350	10	1	5895406	1120	4.63	0.28	12	0.37	4102.00	66981.00	32650	20221201	-41.84	18940	20230726	0.26	27550	-31.07	20230126	18940	0.26	20230726	32650	-41.84	20221201	18940	0.26	20230726	2.05	N	267290	2500	147 억	856022	N	N	0	N	N
30	20230726	121029	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N		N	19070	-330	5	-1.70	319632420	16739	157.62	19220	19400	18940	25200	13580	19400	19095.07	14.52	0	-3229	20213	19806	19543	19136	18873	19675	19005	147	5810	2500	14350	10	1	5895406	1124	4.65	0.28	12	0.28	4102.00	66981.00	32650	20221201	-41.59	18940	20230726	0.69	27550	-30.78	20230126	18940	0.69	20230726	32650	-41.59	20221201	18940	0.69	20230726	2.05	N	267290	2500	147 억	856022	N	N	0	N	N
31	20230726	111023	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N		N	19040	-360	5	-1.86	293722400	15378	144.80	19220	19400	18940	25200	13580	19400	19100.17	14.52	0	-3555	20213	19806	19543	19136	18873	19675	19005	147	5810	2500	14350	10	1	5895406	1122	4.64	0.28	12	0.26	4102.00	66981.00	32650	20221201	-41.68	18940	20230726	0.53	27550	-30.89	20230126	18940	0.53	20230726	32650	-41.68	20221201	18940	0.53	20230726	2.05	N	267290	2500	147 억	856022	N	N	0	N	N
32	20230726	101032	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N		N	19100	-300	5	-1.55	135381990	7059	66.47	19220	19400	19100	25200	13580	19400	19178.64	14.52	0	-1992	20213	19806	19543	19136	18873	19675	19005	147	5810	2500	14350	10	1	5895406	1126	4.66	0.29	12	0.12	4102.00	66981.00	32650	20221201	-41.50	19100	20230726	0.00	27550	-30.67	20230126	19100	0.00	20230726	32650	-41.50	20221201	19100	0.00	20230726	2.05	N	267290	2500	147 억	856022	N	N	0	N	N
33	20230726	091026	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	19400	0	3	0.00	8173910	425	4.00	19220	19400	19220	25200	13580	19400	19232.73	14.52	0	-70	20213	19806	19543	19136	18873	19675	19005	147	5810	2500	14350	10	1	5895406	1144	4.73	0.29	12	0.01	4102.00	66981.00	32650	20221201	-40.58	19200	20230724	1.04	27550	-29.58	20230126	19200	1.04	20230724	32650	-40.58	20221201	19200	1.04	20230724	2.05	N	267290	2500	147 억	856022	N	N	0	N	N
34	20230725	161023	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	19400	0	3	0.00	206576350	10620	49.58	19500	19950	19280	25200	13580	19400	19451.64	14.52	0	-1046	20066	19732	19466	19132	18866	19600	19000	147	5810	2500	14350	10	1	5895406	1144	4.73	0.29	12	0.18	4102.00	66981.00	32650	20221201	-40.58	19200	20230724	1.04	27550	-29.58	20230126	19200	1.04	20230724	32650	-40.58	20221201	19200	1.04	20230724	2.06	N	267290	2500	147 억	856063	N	N	0	N	N
35	20230725	151011	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	19390	-10	5	-0.05	204056220	10490	48.97	19500	19950	19280	25200	13580	19400	19452.45	14.52	0	-1092	20066	19732	19466	19132	18866	19600	19000	147	5810	2500	14350	10	1	5895406	1143	4.73	0.29	12	0.18	4102.00	66981.00	32650	20221201	-40.61	19200	20230724	0.99	27550	-29.62	20230126	19200	0.99	20230724	32650	-40.61	20221201	19200	0.99	20230724	2.06	N	267290	2500	147 억	856063	N	N	0	N	N
36	20230725	141009	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	19400	0	3	0.00	188856230	9705	45.31	19500	19950	19280	25200	13580	19400	19459.68	14.52	0	-1177	20066	19732	19466	19132	18866	19600	19000	147	5810	2500	14350	10	1	5895406	1144	4.73	0.29	12	0.16	4102.00	66981.00	32650	20221201	-40.58	19200	20230724	1.04	27550	-29.58	20230126	19200	1.04	20230724	32650	-40.58	20221201	19200	1.04	20230724	2.06	N	267290	2500	147 억	856063	N	N	0	N	N
37	20230725	131020	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	19490	90	2	0.46	172155980	8844	41.29	19500	19950	19280	25200	13580	19400	19465.85	14.52	0	-1220	20066	19732	19466	19132	18866	19600	19000	147	5810	2500	14350	10	1	5895406	1149	4.75	0.29	12	0.15	4102.00	66981.00	32650	20221201	-40.31	19200	20230724	1.51	27550	-29.26	20230126	19200	1.51	20230724	32650	-40.31	20221201	19200	1.51	20230724	2.06	N	267290	2500	147 억	856063	N	N	0	N	N
38	20230725	121020	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	19450	50	2	0.26	148865680	7646	35.69	19500	19950	19280	25200	13580	19400	19469.75	14.52	0	-976	20066	19732	19466	19132	18866	19600	19000	147	5810	2500	14350	10	1	5895406	1147	4.74	0.29	12	0.13	4102.00	66981.00	32650	20221201	-40.43	19200	20230724	1.30	27550	-29.40	20230126	19200	1.30	20230724	32650	-40.43	20221201	19200	1.30	20230724	2.06	N	267290	2500	147 억	856063	N	N	0	N	N
39	20230725	111018	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	19410	10	2	0.05	134982170	6933	32.37	19500	19950	19280	25200	13580	19400	19469.52	14.52	0	-1128	20066	19732	19466	19132	18866	19600	19000	147	5810	2500	14350	10	1	5895406	1144	4.73	0.29	12	0.12	4102.00	66981.00	32650	20221201	-40.55	19200	20230724	1.09	27550	-29.55	20230126	19200	1.09	20230724	32650	-40.55	20221201	19200	1.09	20230724	2.06	N	267290	2500	147 억	856063	N	N	0	N	N
40	20230725	101018	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	19590	190	2	0.98	99712070	5116	23.88	19500	19950	19280	25200	13580	19400	19490.24	14.52	0	-1335	20066	19732	19466	19132	18866	19600	19000	147	5810	2500	14350	10	1	5895406	1155	4.78	0.29	12	0.09	4102.00	66981.00	32650	20221201	-40.00	19200	20230724	2.03	27550	-28.89	20230126	19200	2.03	20230724	32650	-40.00	20221201	19200	2.03	20230724	2.06	N	267290	2500	147 억	856063	N	N	0	N	N
41	20230725	091016	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	19390	-10	5	-0.05	16530630	848	3.96	19500	19500	19360	25200	13580	19400	19493.67	14.52	0	-113	20066	19732	19466	19132	18866	19600	19000	147	5810	2500	14350	10	1	5895406	1143	4.73	0.29	12	0.01	4102.00	66981.00	32650	20221201	-40.61	19200	20230724	0.99	27550	-29.62	20230126	19200	0.99	20230724	32650	-40.61	20221201	19200	0.99	20230724	2.06	N	267290	2500	147 억	856063	N	N	0	N	N
42	20230724	161018	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N		N	19400	-400	5	-2.02	417288210	21421	246.22	19800	19800	19200	25700	13860	19800	19480.33	14.69	0	-6287	20080	19940	19850	19710	19620	19895	19665	147	5920	2500	14650	10	1	5895406	1144	4.73	0.29	12	0.36	4102.00	66981.00	32650	20221201	-40.58	19200	20230724	1.04	27550	-29.58	20230126	19200	1.04	20230724	32650	-40.58	20221201	19200	1.04	20230724	2.06	N	267290	2500	147 억	865887	N	N	0	N	N
43	20230724	151014	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N		N	19460	-340	5	-1.72	409071650	20998	241.36	19800	19800	19200	25700	13860	19800	19481.46	14.69	0	-6222	20080	19940	19850	19710	19620	19895	19665	147	5920	2500	14650	10	1	5895406	1147	4.74	0.29	12	0.36	4102.00	66981.00	32650	20221201	-40.40	19200	20230724	1.35	27550	-29.36	20230126	19200	1.35	20230724	32650	-40.40	20221201	19200	1.35	20230724	2.06	N	267290	2500	147 억	865887	N	N	0	N	N
44	20230724	141012	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N		N	19450	-350	5	-1.77	399820180	20523	235.90	19800	19800	19200	25700	13860	19800	19481.57	14.69	0	-6221	20080	19940	19850	19710	19620	19895	19665	147	5920	2500	14650	10	1	5895406	1147	4.74	0.29	12	0.35	4102.00	66981.00	32650	20221201	-40.43	19200	20230724	1.30	27550	-29.40	20230126	19200	1.30	20230724	32650	-40.43	20221201	19200	1.30	20230724	2.06	N	267290	2500	147 억	865887	N	N	0	N	N
45	20230724	131012	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N		N	19460	-340	5	-1.72	392732260	20159	231.71	19800	19800	19200	25700	13860	19800	19481.73	14.69	0	-6264	20080	19940	19850	19710	19620	19895	19665	147	5920	2500	14650	10	1	5895406	1147	4.74	0.29	12	0.34	4102.00	66981.00	32650	20221201	-40.40	19200	20230724	1.35	27550	-29.36	20230126	19200	1.35	20230724	32650	-40.40	20221201	19200	1.35	20230724	2.06	N	267290	2500	147 억	865887	N	N	0	N	N
46	20230724	121013	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N		N	19410	-390	5	-1.97	338404270	17360	199.54	19800	19800	19200	25700	13860	19800	19493.33	14.69	0	-6280	20080	19940	19850	19710	19620	19895	19665	147	5920	2500	14650	10	1	5895406	1144	4.73	0.29	12	0.29	4102.00	66981.00	32650	20221201	-40.55	19200	20230724	1.09	27550	-29.55	20230126	19200	1.09	20230724	32650	-40.55	20221201	19200	1.09	20230724	2.06	N	267290	2500	147 억	865887	N	N	0	N	N
47	20230724	111019	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N		N	19500	-300	5	-1.52	290528060	14898	171.24	19800	19800	19200	25700	13860	19800	19501.15	14.69	0	-6347	20080	19940	19850	19710	19620	19895	19665	147	5920	2500	14650	10	1	5895406	1150	4.75	0.29	12	0.25	4102.00	66981.00	32650	20221201	-40.28	19200	20230724	1.56	27550	-29.22	20230126	19200	1.56	20230724	32650	-40.28	20221201	19200	1.56	20230724	2.06	N	267290	2500	147 억	865887	N	N	0	N	N
48	20230724	101009	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N		N	19470	-330	5	-1.67	238551220	12228	140.55	19800	19800	19200	25700	13860	19800	19508.60	14.69	0	-6404	20080	19940	19850	19710	19620	19895	19665	147	5920	2500	14650	10	1	5895406	1148	4.75	0.29	12	0.21	4102.00	66981.00	32650	20221201	-40.37	19200	20230724	1.41	27550	-29.33	20230126	19200	1.41	20230724	32650	-40.37	20221201	19200	1.41	20230724	2.06	N	267290	2500	147 억	865887	N	N	0	N	N
49	20230724	091014	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	19700	-100	5	-0.51	21605910	1095	12.59	19800	19800	19700	25700	13860	19800	19731.42	14.69	0	-691	20080	19940	19850	19710	19620	19895	19665	147	5920	2500	14650	10	1	5895406	1161	4.80	0.29	12	0.02	4102.00	66981.00	32650	20221201	-39.66	19550	20230707	0.77	27550	-28.49	20230126	19550	0.77	20230707	32650	-39.66	20221201	19550	0.77	20230707	2.06	N	267290	2500	147 억	865887	N	N	0	N	N
50	20230721	161004	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	19800	-50	5	-0.25	171244690	8642	225.46	19990	19990	19760	25800	13900	19850	19815.41	14.76	0	-4012	19956	19902	19856	19802	19756	19880	19780	147	5950	2500	14680	10	1	5895406	1167	4.83	0.30	12	0.15	4102.00	66981.00	32650	20221201	-39.36	19550	20230707	1.28	27550	-28.13	20230126	19550	1.28	20230707	32650	-39.36	20221201	19550	1.28	20230707	2.06	N	267290	2500	147 억	869923	N	N	2	N	N
51	20230721	151005	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	19820	-30	5	-0.15	143509700	7242	188.94	19990	19990	19760	25800	13900	19850	19816.31	14.76	0	-3275	19956	19902	19856	19802	19756	19880	19780	147	5950	2500	14680	10	1	5895406	1168	4.83	0.30	12	0.12	4102.00	66981.00	32650	20221201	-39.30	19550	20230707	1.38	27550	-28.06	20230126	19550	1.38	20230707	32650	-39.30	20221201	19550	1.38	20230707	2.06	N	267290	2500	147 억	869923	N	N	2	N	N
52	20230721	141002	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	19850	0	3	0.00	87680160	4426	115.47	19990	19990	19760	25800	13900	19850	19810.25	14.76	0	-1749	19956	19902	19856	19802	19756	19880	19780	147	5950	2500	14680	10	1	5895406	1170	4.84	0.30	12	0.08	4102.00	66981.00	32650	20221201	-39.20	19550	20230707	1.53	27550	-27.95	20230126	19550	1.53	20230707	32650	-39.20	20221201	19550	1.53	20230707	2.06	N	267290	2500	147 억	869923	N	N	2	N	N
53	20230721	131005	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	19840	-10	5	-0.05	74937740	3783	98.70	19990	19990	19760	25800	13900	19850	19809.08	14.76	0	-1654	19956	19902	19856	19802	19756	19880	19780	147	5950	2500	14680	10	1	5895406	1170	4.84	0.30	12	0.06	4102.00	66981.00	32650	20221201	-39.23	19550	20230707	1.48	27550	-27.99	20230126	19550	1.48	20230707	32650	-39.23	20221201	19550	1.48	20230707	2.06	N	267290	2500	147 억	869923	N	N	2	N	N
54	20230721	121018	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	19880	30	2	0.15	57483040	2902	75.71	19990	19990	19760	25800	13900	19850	19808.08	14.76	0	-1334	19956	19902	19856	19802	19756	19880	19780	147	5950	2500	14680	10	1	5895406	1172	4.85	0.30	12	0.05	4102.00	66981.00	32650	20221201	-39.11	19550	20230707	1.69	27550	-27.84	20230126	19550	1.69	20230707	32650	-39.11	20221201	19550	1.69	20230707	2.06	N	267290	2500	147 억	869923	N	N	2	N	N
55	20230721	111014	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	19800	-50	5	-0.25	42075370	2125	55.44	19990	19990	19760	25800	13900	19850	19800.17	14.76	0	-953	19956	19902	19856	19802	19756	19880	19780	147	5950	2500	14680	10	1	5895406	1167	4.83	0.30	12	0.04	4102.00	66981.00	32650	20221201	-39.36	19550	20230707	1.28	27550	-28.13	20230126	19550	1.28	20230707	32650	-39.36	20221201	19550	1.28	20230707	2.06	N	267290	2500	147 억	869923	N	N	2	N	N
56	20230721	101013	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	19780	-70	5	-0.35	31522710	1592	41.53	19990	19990	19760	25800	13900	19850	19800.70	14.76	0	-702	19956	19902	19856	19802	19756	19880	19780	147	5950	2500	14680	10	1	5895406	1166	4.82	0.30	12	0.03	4102.00	66981.00	32650	20221201	-39.42	19550	20230707	1.18	27550	-28.20	20230126	19550	1.18	20230707	32650	-39.42	20221201	19550	1.18	20230707	2.06	N	267290	2500	147 억	869923	N	N	2	N	N
57	20230721	091010	57	100.00	KOSPI		전기.가스업	N	N	N	N		N	19850	0	3	0.00	4414940	222	5.79	19990	19990	19850	25800	13900	19850	19887.12	14.76	0	-175	19956	19902	19856	19802	19756	19880	19780	147	5950	2500	14680	10	1	5895406	1170	4.84	0.30	12	0.00	4102.00	66981.00	32650	20221201	-39.20	19550	20230707	1.53	27550	-27.95	20230126	19550	1.53	20230707	32650	-39.20	20221201	19550	1.53	20230707	2.06	N	267290	2500	147 억	869923	N	N	2	N	N
58	20230720	161001	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	19850	-10	5	-0.05	76104840	3832	58.35	19890	19910	19810	25800	13910	19860	19860.35	14.77	0	-939	20273	20066	19943	19736	19613	20005	19675	147	5945	2500	14690	10	1	5895406	1170	4.84	0.30	12	0.06	4102.00	66981.00	32650	20221201	-39.20	19550	20230707	1.53	27550	-27.95	20230126	19550	1.53	20230707	32650	-39.20	20221201	19550	1.53	20230707	2.07	N	267290	2500	147 억	870864	N	N	2	N	N
59	20230720	151001	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	19890	30	2	0.15	70698670	3560	54.21	19890	19910	19810	25800	13910	19860	19859.18	14.77	0	-885	20273	20066	19943	19736	19613	20005	19675	147	5945	2500	14690	10	1	5895406	1173	4.85	0.30	12	0.06	4102.00	66981.00	32650	20221201	-39.08	19550	20230707	1.74	27550	-27.80	20230126	19550	1.74	20230707	32650	-39.08	20221201	19550	1.74	20230707	2.07	N	267290	2500	147 억	870864	N	N	2	N	N
60	20230720	141000	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	19820	-40	5	-0.20	63280570	3187	48.53	19890	19910	19810	25800	13910	19860	19855.84	14.77	0	-850	20273	20066	19943	19736	19613	20005	19675	147	5945	2500	14690	10	1	5895406	1168	4.83	0.30	12	0.05	4102.00	66981.00	32650	20221201	-39.30	19550	20230707	1.38	27550	-28.06	20230126	19550	1.38	20230707	32650	-39.30	20221201	19550	1.38	20230707	2.07	N	267290	2500	147 억	870864	N	N	2	N	N
61	20230720	131000	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	19900	40	2	0.20	33964700	1710	26.04	19890	19900	19810	25800	13910	19860	19862.40	14.77	0	-743	20273	20066	19943	19736	19613	20005	19675	147	5945	2500	14690	10	1	5895406	1173	4.85	0.30	12	0.03	4102.00	66981.00	32650	20221201	-39.05	19550	20230707	1.79	27550	-27.77	20230126	19550	1.79	20230707	32650	-39.05	20221201	19550	1.79	20230707	2.07	N	267290	2500	147 억	870864	N	N	2	N	N
62	20230720	121009	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	19890	30	2	0.15	25450980	1282	19.52	19890	19900	19810	25800	13910	19860	19852.56	14.77	0	-680	20273	20066	19943	19736	19613	20005	19675	147	5945	2500	14690	10	1	5895406	1173	4.85	0.30	12	0.02	4102.00	66981.00	32650	20221201	-39.08	19550	20230707	1.74	27550	-27.80	20230126	19550	1.74	20230707	32650	-39.08	20221201	19550	1.74	20230707	2.07	N	267290	2500	147 억	870864	N	N	2	N	N
63	20230720	111004	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	19860	0	3	0.00	21476680	1082	16.48	19890	19900	19810	25800	13910	19860	19849.06	14.77	0	-646	20273	20066	19943	19736	19613	20005	19675	147	5945	2500	14690	10	1	5895406	1171	4.84	0.30	12	0.02	4102.00	66981.00	32650	20221201	-39.17	19550	20230707	1.59	27550	-27.91	20230126	19550	1.59	20230707	32650	-39.17	20221201	19550	1.59	20230707	2.07	N	267290	2500	147 억	870864	N	N	2	N	N
64	20230720	100953	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	19860	0	3	0.00	19867760	1001	15.24	19890	19900	19810	25800	13910	19860	19847.91	14.77	0	-613	20273	20066	19943	19736	19613	20005	19675	147	5945	2500	14690	10	1	5895406	1171	4.84	0.30	12	0.02	4102.00	66981.00	32650	20221201	-39.17	19550	20230707	1.59	27550	-27.91	20230126	19550	1.59	20230707	32650	-39.17	20221201	19550	1.59	20230707	2.07	N	267290	2500	147 억	870864	N	N	2	N	N
65	20230720	090956	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	19810	-50	5	-0.25	13919710	701	10.67	19890	19900	19810	25800	13910	19860	19856.93	14.77	0	-542	20273	20066	19943	19736	19613	20005	19675	147	5945	2500	14690	10	1	5895406	1168	4.83	0.30	12	0.01	4102.00	66981.00	32650	20221201	-39.33	19550	20230707	1.33	27550	-28.09	20230126	19550	1.33	20230707	32650	-39.33	20221201	19550	1.33	20230707	2.07	N	267290	2500	147 억	870864	N	N	2	N	N
66	20230719	161014	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	19860	-50	5	-0.25	130194130	6546	116.62	19960	20150	19820	25850	13940	19910	19889.17	14.81	0	-2116	19983	19946	19913	19876	19843	19965	19895	147	5955	2500	14730	10	1	5895406	1171	4.84	0.30	12	0.11	4102.00	66981.00	32650	20221201	-39.17	19550	20230707	1.59	27550	-27.91	20230126	19550	1.59	20230707	32650	-39.17	20221201	19550	1.59	20230707	2.06	N	267290	2500	147 억	873001	N	N	2	N	N
67	20230719	151013	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	19840	-70	5	-0.35	121297400	6098	108.64	19960	20150	19820	25850	13940	19910	19891.34	14.81	0	-1850	19983	19946	19913	19876	19843	19965	19895	147	5955	2500	14730	10	1	5895406	1170	4.84	0.30	12	0.10	4102.00	66981.00	32650	20221201	-39.23	19550	20230707	1.48	27550	-27.99	20230126	19550	1.48	20230707	32650	-39.23	20221201	19550	1.48	20230707	2.06	N	267290	2500	147 억	873001	N	N	8	N	N
68	20230719	141017	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	19870	-40	5	-0.20	105892540	5322	94.82	19960	20150	19820	25850	13940	19910	19897.13	14.81	0	-1391	19983	19946	19913	19876	19843	19965	19895	147	5955	2500	14730	10	1	5895406	1171	4.84	0.30	12	0.09	4102.00	66981.00	32650	20221201	-39.14	19550	20230707	1.64	27550	-27.88	20230126	19550	1.64	20230707	32650	-39.14	20221201	19550	1.64	20230707	2.06	N	267290	2500	147 억	873001	N	N	8	N	N
69	20230719	131003	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	19860	-50	5	-0.25	99733600	5012	89.29	19960	20150	19820	25850	13940	19910	19898.96	14.81	0	-1239	19983	19946	19913	19876	19843	19965	19895	147	5955	2500	14730	10	1	5895406	1171	4.84	0.30	12	0.09	4102.00	66981.00	32650	20221201	-39.17	19550	20230707	1.59	27550	-27.91	20230126	19550	1.59	20230707	32650	-39.17	20221201	19550	1.59	20230707	2.06	N	267290	2500	147 억	873001	N	N	8	N	N
70	20230719	121020	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	19890	-20	5	-0.10	95203220	4784	85.23	19960	20150	19820	25850	13940	19910	19900.34	14.81	0	-1263	19983	19946	19913	19876	19843	19965	19895	147	5955	2500	14730	10	1	5895406	1173	4.85	0.30	12	0.08	4102.00	66981.00	32650	20221201	-39.08	19550	20230707	1.74	27550	-27.80	20230126	19550	1.74	20230707	32650	-39.08	20221201	19550	1.74	20230707	2.06	N	267290	2500	147 억	873001	N	N	8	N	N
71	20230719	111016	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	19870	-40	5	-0.20	89974650	4521	80.55	19960	20150	19820	25850	13940	19910	19901.49	14.81	0	-1309	19983	19946	19913	19876	19843	19965	19895	147	5955	2500	14730	10	1	5895406	1171	4.84	0.30	12	0.08	4102.00	66981.00	32650	20221201	-39.14	19550	20230707	1.64	27550	-27.88	20230126	19550	1.64	20230707	32650	-39.14	20221201	19550	1.64	20230707	2.06	N	267290	2500	147 억	873001	N	N	8	N	N
72	20230719	101008	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	19970	60	2	0.30	82605170	4151	73.95	19960	20150	19820	25850	13940	19910	19900.07	14.81	0	-1133	19983	19946	19913	19876	19843	19965	19895	147	5955	2500	14730	10	1	5895406	1177	4.87	0.30	12	0.07	4102.00	66981.00	32650	20221201	-38.84	19550	20230707	2.15	27550	-27.51	20230126	19550	2.15	20230707	32650	-38.84	20221201	19550	2.15	20230707	2.06	N	267290	2500	147 억	873001	N	N	8	N	N
73	20230719	091008	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	19900	-10	5	-0.05	4394530	221	3.94	19960	19990	19870	25850	13940	19910	19884.75	14.81	0	-220	19983	19946	19913	19876	19843	19965	19895	147	5955	2500	14730	10	1	5895406	1173	4.85	0.30	12	0.00	4102.00	66981.00	32650	20221201	-39.05	19550	20230707	1.79	27550	-27.77	20230126	19550	1.79	20230707	32650	-39.05	20221201	19550	1.79	20230707	2.06	N	267290	2500	147 억	873001	N	N	8	N	N
74	20230718	161006	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	19910	-40	5	-0.20	111697110	5611	56.75	19900	19950	19880	25900	13970	19950	19906.81	14.83	0	-497	20256	20102	19996	19842	19736	20050	19790	147	5965	2500	14760	10	1	5895406	1174	4.85	0.30	12	0.10	4102.00	66981.00	32650	20221201	-39.02	19550	20230707	1.84	27550	-27.73	20230126	19550	1.84	20230707	32650	-39.02	20221201	19550	1.84	20230707	2.08	N	267290	2500	147 억	874300	N	N	8	N	N
75	20230718	151005	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	19900	-50	5	-0.25	108433290	5447	55.09	19900	19950	19880	25900	13970	19950	19906.97	14.83	0	-482	20256	20102	19996	19842	19736	20050	19790	147	5965	2500	14760	10	1	5895406	1173	4.85	0.30	12	0.09	4102.00	66981.00	32650	20221201	-39.05	19550	20230707	1.79	27550	-27.77	20230126	19550	1.79	20230707	32650	-39.05	20221201	19550	1.79	20230707	2.08	N	267290	2500	147 억	874300	N	N	16	N	N
76	20230718	141001	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	19900	-50	5	-0.25	89215050	4481	45.32	19900	19950	19880	25900	13970	19950	19909.63	14.83	0	-353	20256	20102	19996	19842	19736	20050	19790	147	5965	2500	14760	10	1	5895406	1173	4.85	0.30	12	0.08	4102.00	66981.00	32650	20221201	-39.05	19550	20230707	1.79	27550	-27.77	20230126	19550	1.79	20230707	32650	-39.05	20221201	19550	1.79	20230707	2.08	N	267290	2500	147 억	874300	N	N	16	N	N
77	20230718	131002	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	19900	-50	5	-0.25	74284160	3731	37.73	19900	19950	19880	25900	13970	19950	19909.99	14.83	0	-584	20256	20102	19996	19842	19736	20050	19790	147	5965	2500	14760	10	1	5895406	1173	4.85	0.30	12	0.06	4102.00	66981.00	32650	20221201	-39.05	19550	20230707	1.79	27550	-27.77	20230126	19550	1.79	20230707	32650	-39.05	20221201	19550	1.79	20230707	2.08	N	267290	2500	147 억	874300	N	N	16	N	N
78	20230718	121012	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	19900	-50	5	-0.25	69132070	3472	35.11	19900	19950	19900	25900	13970	19950	19911.31	14.83	0	-628	20256	20102	19996	19842	19736	20050	19790	147	5965	2500	14760	10	1	5895406	1173	4.85	0.30	12	0.06	4102.00	66981.00	32650	20221201	-39.05	19550	20230707	1.79	27550	-27.77	20230126	19550	1.79	20230707	32650	-39.05	20221201	19550	1.79	20230707	2.08	N	267290	2500	147 억	874300	N	N	16	N	N
79	20230718	111009	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	19910	-40	5	-0.20	51837800	2603	26.32	19900	19950	19900	25900	13970	19950	19914.64	14.83	0	-309	20256	20102	19996	19842	19736	20050	19790	147	5965	2500	14760	10	1	5895406	1174	4.85	0.30	12	0.04	4102.00	66981.00	32650	20221201	-39.02	19550	20230707	1.84	27550	-27.73	20230126	19550	1.84	20230707	32650	-39.02	20221201	19550	1.84	20230707	2.08	N	267290	2500	147 억	874300	N	N	16	N	N
80	20230718	101003	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	19930	-20	5	-0.10	25505480	1281	12.96	19900	19950	19900	25900	13970	19950	19910.60	14.83	0	-169	20256	20102	19996	19842	19736	20050	19790	147	5965	2500	14760	10	1	5895406	1175	4.86	0.30	12	0.02	4102.00	66981.00	32650	20221201	-38.96	19550	20230707	1.94	27550	-27.66	20230126	19550	1.94	20230707	32650	-38.96	20221201	19550	1.94	20230707	2.08	N	267290	2500	147 억	874300	N	N	16	N	N
81	20230718	091000	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	19940	-10	5	-0.05	2129380	107	1.08	19900	19940	19900	25900	13970	19950	19900.75	14.83	0	-16	20256	20102	19996	19842	19736	20050	19790	147	5965	2500	14760	10	1	5895406	1176	4.86	0.30	12	0.00	4102.00	66981.00	32650	20221201	-38.93	19550	20230707	1.99	27550	-27.62	20230126	19550	1.99	20230707	32650	-38.93	20221201	19550	1.99	20230707	2.08	N	267290	2500	147 억	874300	N	N	16	N	N
82	20230717	161002	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	19950	-200	5	-0.99	197040070	9884	164.30	20150	20150	19890	26150	14150	20150	19935.26	14.89	0	-2049	20250	20200	20100	20050	19950	20225	20075	147	6000	2500	14910	10	1	5895406	1176	4.86	0.30	12	0.17	4102.00	66981.00	32650	20221201	-38.90	19550	20230707	2.05	27550	-27.59	20230126	19550	2.05	20230707	32650	-38.90	20221201	19550	2.05	20230707	2.09	N	267290	2500	147 억	878007	N	N	16	N	N
83	20230717	150957	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	19920	-230	5	-1.14	190961320	9579	159.23	20150	20150	19890	26150	14150	20150	19935.41	14.89	0	-2046	20250	20200	20100	20050	19950	20225	20075	147	6000	2500	14910	10	1	5895406	1174	4.86	0.30	12	0.16	4102.00	66981.00	32650	20221201	-38.99	19550	20230707	1.89	27550	-27.70	20230126	19550	1.89	20230707	32650	-38.99	20221201	19550	1.89	20230707	2.09	N	267290	2500	147 억	878007	N	N	7	N	N
84	20230717	141000	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	19930	-220	5	-1.09	166976430	8375	139.21	20150	20150	19890	26150	14150	20150	19937.48	14.89	0	-1593	20250	20200	20100	20050	19950	20225	20075	147	6000	2500	14910	10	1	5895406	1175	4.86	0.30	12	0.14	4102.00	66981.00	32650	20221201	-38.96	19550	20230707	1.94	27550	-27.66	20230126	19550	1.94	20230707	32650	-38.96	20221201	19550	1.94	20230707	2.09	N	267290	2500	147 억	878007	N	N	7	N	N
85	20230717	130951	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	19920	-230	5	-1.14	128001630	6418	106.68	20150	20150	19890	26150	14150	20150	19944.16	14.89	0	-1593	20250	20200	20100	20050	19950	20225	20075	147	6000	2500	14910	10	1	5895406	1174	4.86	0.30	12	0.11	4102.00	66981.00	32650	20221201	-38.99	19550	20230707	1.89	27550	-27.70	20230126	19550	1.89	20230707	32650	-38.99	20221201	19550	1.89	20230707	2.09	N	267290	2500	147 억	878007	N	N	7	N	N
86	20230717	121002	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	19910	-240	5	-1.19	102721530	5149	85.59	20150	20150	19890	26150	14150	20150	19949.80	14.89	0	-1331	20250	20200	20100	20050	19950	20225	20075	147	6000	2500	14910	10	1	5895406	1174	4.85	0.30	12	0.09	4102.00	66981.00	32650	20221201	-39.02	19550	20230707	1.84	27550	-27.73	20230126	19550	1.84	20230707	32650	-39.02	20221201	19550	1.84	20230707	2.09	N	267290	2500	147 억	878007	N	N	7	N	N
87	20230717	110953	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	19910	-240	5	-1.19	85253620	4272	71.01	20150	20150	19890	26150	14150	20150	19956.37	14.89	0	-1308	20250	20200	20100	20050	19950	20225	20075	147	6000	2500	14910	10	1	5895406	1174	4.85	0.30	12	0.07	4102.00	66981.00	32650	20221201	-39.02	19550	20230707	1.84	27550	-27.73	20230126	19550	1.84	20230707	32650	-39.02	20221201	19550	1.84	20230707	2.09	N	267290	2500	147 억	878007	N	N	7	N	N
88	20230717	100953	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	19920	-230	5	-1.14	62585260	3135	52.11	20150	20150	19890	26150	14150	20150	19963.40	14.89	0	-1032	20250	20200	20100	20050	19950	20225	20075	147	6000	2500	14910	10	1	5895406	1174	4.86	0.30	12	0.05	4102.00	66981.00	32650	20221201	-38.99	19550	20230707	1.89	27550	-27.70	20230126	19550	1.89	20230707	32650	-38.99	20221201	19550	1.89	20230707	2.09	N	267290	2500	147 억	878007	N	N	7	N	N
89	20230717	090953	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	19920	-230	5	-1.14	31061800	1553	25.81	20150	20150	19900	26150	14150	20150	20001.16	14.89	0	-232	20250	20200	20100	20050	19950	20225	20075	147	6000	2500	14910	10	1	5895406	1174	4.86	0.30	12	0.03	4102.00	66981.00	32650	20221201	-38.99	19550	20230707	1.89	27550	-27.70	20230126	19550	1.89	20230707	32650	-38.99	20221201	19550	1.89	20230707	2.09	N	267290	2500	147 억	878007	N	N	7	N	N
90	20230714	160952	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	20150	0	3	0.00	119275100	5946	48.67	20150	20150	20000	26150	14150	20150	20059.72	14.95	0	-1383	20596	20372	20076	19852	19556	20485	19965	147	6000	2500	14910	50	1	5895406	1188	4.91	0.30	12	0.10	4102.00	66981.00	32650	20221201	-38.28	19550	20230707	3.07	27550	-26.86	20230126	19550	3.07	20230707	32650	-38.28	20221201	19550	3.07	20230707	2.11	N	267290	2500	147 억	881086	N	N	7	N	N
91	20230714	150955	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	20100	-50	5	-0.25	116899500	5828	47.70	20150	20150	20000	26150	14150	20150	20058.25	14.95	0	-1424	20596	20372	20076	19852	19556	20485	19965	147	6000	2500	14910	50	1	5895406	1185	4.90	0.30	12	0.10	4102.00	66981.00	32650	20221201	-38.44	19550	20230707	2.81	27550	-27.04	20230126	19550	2.81	20230707	32650	-38.44	20221201	19550	2.81	20230707	2.11	N	267290	2500	147 억	881086	N	N	94	N	N
92	20230714	141002	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	20050	-100	5	-0.50	98893200	4933	40.38	20150	20150	20000	26150	14150	20150	20047.27	14.95	0	-1393	20596	20372	20076	19852	19556	20485	19965	147	6000	2500	14910	50	1	5895406	1182	4.89	0.30	12	0.08	4102.00	66981.00	32650	20221201	-38.59	19550	20230707	2.56	27550	-27.22	20230126	19550	2.56	20230707	32650	-38.59	20221201	19550	2.56	20230707	2.11	N	267290	2500	147 억	881086	N	N	94	N	N
93	20230714	130947	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	20000	-150	5	-0.74	93126200	4645	38.02	20150	20150	20000	26150	14150	20150	20048.70	14.95	0	-1190	20596	20372	20076	19852	19556	20485	19965	147	6000	2500	14910	50	1	5895406	1179	4.88	0.30	12	0.08	4102.00	66981.00	32650	20221201	-38.74	19550	20230707	2.30	27550	-27.40	20230126	19550	2.30	20230707	32650	-38.74	20221201	19550	2.30	20230707	2.11	N	267290	2500	147 억	881086	N	N	94	N	N
94	20230714	120947	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	20100	-50	5	-0.25	79937750	3986	32.63	20150	20150	20000	26150	14150	20150	20054.63	14.95	0	-1091	20596	20372	20076	19852	19556	20485	19965	147	6000	2500	14910	50	1	5895406	1185	4.90	0.30	12	0.07	4102.00	66981.00	32650	20221201	-38.44	19550	20230707	2.81	27550	-27.04	20230126	19550	2.81	20230707	32650	-38.44	20221201	19550	2.81	20230707	2.11	N	267290	2500	147 억	881086	N	N	94	N	N
95	20230714	110959	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	20000	-150	5	-0.74	58025850	2891	23.66	20150	20150	20000	26150	14150	20150	20071.20	14.95	0	-1080	20596	20372	20076	19852	19556	20485	19965	147	6000	2500	14910	50	1	5895406	1179	4.88	0.30	12	0.05	4102.00	66981.00	32650	20221201	-38.74	19550	20230707	2.30	27550	-27.40	20230126	19550	2.30	20230707	32650	-38.74	20221201	19550	2.30	20230707	2.11	N	267290	2500	147 억	881086	N	N	94	N	N
96	20230714	101000	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	20000	-150	5	-0.74	49619050	2471	20.23	20150	20150	20000	26150	14150	20150	20080.55	14.95	0	-1066	20596	20372	20076	19852	19556	20485	19965	147	6000	2500	14910	50	1	5895406	1179	4.88	0.30	12	0.04	4102.00	66981.00	32650	20221201	-38.74	19550	20230707	2.30	27550	-27.40	20230126	19550	2.30	20230707	32650	-38.74	20221201	19550	2.30	20230707	2.11	N	267290	2500	147 억	881086	N	N	94	N	N
97	20230714	090954	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	20050	-100	5	-0.50	1108050	55	0.45	20150	20150	20050	26150	14150	20150	20146.36	14.95	0	-45	20596	20372	20076	19852	19556	20485	19965	147	6000	2500	14910	50	1	5895406	1182	4.89	0.30	12	0.00	4102.00	66981.00	32650	20221201	-38.59	19550	20230707	2.56	27550	-27.22	20230126	19550	2.56	20230707	32650	-38.59	20221201	19550	2.56	20230707	2.11	N	267290	2500	147 억	881086	N	N	94	N	N
98	20230713	160950	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	20150	270	2	1.36	245414680	12215	86.20	19880	20300	19780	25800	13920	19880	20091.24	14.92	0	1653	20093	19986	19843	19736	19593	20040	19790	147	5940	2500	14710	50	1	5895406	1188	4.91	0.30	12	0.21	4102.00	66981.00	32650	20221201	-38.28	19550	20230707	3.07	27550	-26.86	20230126	19550	3.07	20230707	32650	-38.28	20221201	19550	3.07	20230707	2.12	N	267290	2500	147 억	879506	N	N	94	N	N
99	20230713	150945	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	20000	120	2	0.60	220900280	10996	77.60	19880	20300	19780	25800	13920	19880	20089.15	14.92	0	1473	20093	19986	19843	19736	19593	20040	19790	147	5940	2500	14710	50	1	5895406	1179	4.88	0.30	12	0.19	4102.00	66981.00	32650	20221201	-38.74	19550	20230707	2.30	27550	-27.40	20230126	19550	2.30	20230707	32650	-38.74	20221201	19550	2.30	20230707	2.12	N	267290	2500	147 억	879506	N	N	6	N	N
100	20230713	140944	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	20050	170	2	0.86	181625540	9033	63.75	19880	20300	19780	25800	13920	19880	20106.89	14.92	0	1211	20093	19986	19843	19736	19593	20040	19790	147	5940	2500	14710	50	1	5895406	1182	4.89	0.30	12	0.15	4102.00	66981.00	32650	20221201	-38.59	19550	20230707	2.56	27550	-27.22	20230126	19550	2.56	20230707	32650	-38.59	20221201	19550	2.56	20230707	2.12	N	267290	2500	147 억	879506	N	N	6	N	N
101	20230713	130948	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	20100	220	2	1.11	144741990	7196	50.78	19880	20300	19780	25800	13920	19880	20114.23	14.92	0	1388	20093	19986	19843	19736	19593	20040	19790	147	5940	2500	14710	50	1	5895406	1185	4.90	0.30	12	0.12	4102.00	66981.00	32650	20221201	-38.44	19550	20230707	2.81	27550	-27.04	20230126	19550	2.81	20230707	32650	-38.44	20221201	19550	2.81	20230707	2.12	N	267290	2500	147 억	879506	N	N	6	N	N
102	20230713	120944	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	20250	370	2	1.86	105275640	5238	36.97	19880	20250	19780	25800	13920	19880	20098.44	14.92	0	1322	20093	19986	19843	19736	19593	20040	19790	147	5940	2500	14710	50	1	5895406	1194	4.94	0.30	12	0.09	4102.00	66981.00	32650	20221201	-37.98	19550	20230707	3.58	27550	-26.50	20230126	19550	3.58	20230707	32650	-37.98	20221201	19550	3.58	20230707	2.12	N	267290	2500	147 억	879506	N	N	6	N	N
103	20230713	110948	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	20150	270	2	1.36	79277740	3950	27.88	19880	20200	19780	25800	13920	19880	20070.31	14.92	0	1435	20093	19986	19843	19736	19593	20040	19790	147	5940	2500	14710	50	1	5895406	1188	4.91	0.30	12	0.07	4102.00	66981.00	32650	20221201	-38.28	19550	20230707	3.07	27550	-26.86	20230126	19550	3.07	20230707	32650	-38.28	20221201	19550	3.07	20230707	2.12	N	267290	2500	147 억	879506	N	N	6	N	N
104	20230713	100941	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	20100	220	2	1.11	56053440	2794	19.72	19880	20200	19780	25800	13920	19880	20062.08	14.92	0	903	20093	19986	19843	19736	19593	20040	19790	147	5940	2500	14710	50	1	5895406	1185	4.90	0.30	12	0.05	4102.00	66981.00	32650	20221201	-38.44	19550	20230707	2.81	27550	-27.04	20230126	19550	2.81	20230707	32650	-38.44	20221201	19550	2.81	20230707	2.12	N	267290	2500	147 억	879506	N	N	6	N	N
105	20230713	090944	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	19980	100	2	0.50	3604860	181	1.28	19880	19980	19780	25800	13920	19880	19916.35	14.92	0	52	20093	19986	19843	19736	19593	20040	19790	147	5940	2500	14710	10	1	5895406	1178	4.87	0.30	12	0.00	4102.00	66981.00	32650	20221201	-38.81	19550	20230707	2.20	27550	-27.48	20230126	19550	2.20	20230707	32650	-38.81	20221201	19550	2.20	20230707	2.12	N	267290	2500	147 억	879506	N	N	6	N	N
106	20230712	160940	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	19880	150	2	0.76	279735210	14109	95.86	19730	19950	19700	25600	13820	19730	19826.77	14.89	0	3620	19923	19826	19733	19636	19543	19780	19590	147	5890	2500	14600	10	1	5895406	1172	4.85	0.30	12	0.24	4102.00	66981.00	32650	20221201	-39.11	19550	20230707	1.69	27550	-27.84	20230126	19550	1.69	20230707	32650	-39.11	20221201	19550	1.69	20230707	2.20	N	267290	2500	147 억	877780	N	N	6	N	N
107	20230712	150933	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	19840	110	2	0.56	271314210	13685	92.98	19730	19950	19700	25600	13820	19730	19825.71	14.89	0	3511	19923	19826	19733	19636	19543	19780	19590	147	5890	2500	14600	10	1	5895406	1170	4.84	0.30	12	0.23	4102.00	66981.00	32650	20221201	-39.23	19550	20230707	1.48	27550	-27.99	20230126	19550	1.48	20230707	32650	-39.23	20221201	19550	1.48	20230707	2.20	N	267290	2500	147 억	877780	N	N	8	N	N
108	20230712	140930	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	19860	130	2	0.66	236820470	11950	81.19	19730	19950	19700	25600	13820	19730	19817.66	14.89	0	2537	19923	19826	19733	19636	19543	19780	19590	147	5890	2500	14600	10	1	5895406	1171	4.84	0.30	12	0.20	4102.00	66981.00	32650	20221201	-39.17	19550	20230707	1.59	27550	-27.91	20230126	19550	1.59	20230707	32650	-39.17	20221201	19550	1.59	20230707	2.20	N	267290	2500	147 억	877780	N	N	8	N	N
109	20230712	130932	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	19800	70	2	0.35	184116860	9293	63.14	19730	19950	19700	25600	13820	19730	19812.49	14.89	0	1212	19923	19826	19733	19636	19543	19780	19590	147	5890	2500	14600	10	1	5895406	1167	4.83	0.30	12	0.16	4102.00	66981.00	32650	20221201	-39.36	19550	20230707	1.28	27550	-28.13	20230126	19550	1.28	20230707	32650	-39.36	20221201	19550	1.28	20230707	2.20	N	267290	2500	147 억	877780	N	N	8	N	N
110	20230712	120937	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	19800	70	2	0.35	164074340	8281	56.26	19730	19950	19700	25600	13820	19730	19813.42	14.89	0	1155	19923	19826	19733	19636	19543	19780	19590	147	5890	2500	14600	10	1	5895406	1167	4.83	0.30	12	0.14	4102.00	66981.00	32650	20221201	-39.36	19550	20230707	1.28	27550	-28.13	20230126	19550	1.28	20230707	32650	-39.36	20221201	19550	1.28	20230707	2.20	N	267290	2500	147 억	877780	N	N	8	N	N
111	20230712	110937	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	19810	80	2	0.41	142126870	7173	48.73	19730	19950	19700	25600	13820	19730	19814.23	14.89	0	1108	19923	19826	19733	19636	19543	19780	19590	147	5890	2500	14600	10	1	5895406	1168	4.83	0.30	12	0.12	4102.00	66981.00	32650	20221201	-39.33	19550	20230707	1.33	27550	-28.09	20230126	19550	1.33	20230707	32650	-39.33	20221201	19550	1.33	20230707	2.20	N	267290	2500	147 억	877780	N	N	8	N	N
112	20230712	100937	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	19800	70	2	0.35	84478690	4265	28.98	19730	19950	19700	25600	13820	19730	19807.56	14.89	0	933	19923	19826	19733	19636	19543	19780	19590	147	5890	2500	14600	10	1	5895406	1167	4.83	0.30	12	0.07	4102.00	66981.00	32650	20221201	-39.36	19550	20230707	1.28	27550	-28.13	20230126	19550	1.28	20230707	32650	-39.36	20221201	19550	1.28	20230707	2.20	N	267290	2500	147 억	877780	N	N	8	N	N
113	20230712	090938	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	19750	20	2	0.10	12152140	616	4.19	19730	19800	19700	25600	13820	19730	19727.47	14.89	0	21	19923	19826	19733	19636	19543	19780	19590	147	5890	2500	14600	10	1	5895406	1164	4.81	0.29	12	0.01	4102.00	66981.00	32650	20221201	-39.51	19550	20230707	1.02	27550	-28.31	20230126	19550	1.02	20230707	32650	-39.51	20221201	19550	1.02	20230707	2.20	N	267290	2500	147 억	877780	N	N	8	N	N
114	20230711	160924	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	19730	-10	5	-0.05	290026450	14718	123.95	19740	19830	19640	25650	13820	19740	19705.54	14.91	0	410	19846	19792	19696	19642	19546	19820	19670	147	5915	2500	14600	10	1	5895406	1163	4.81	0.29	12	0.25	4102.00	66981.00	32650	20221201	-39.57	19550	20230707	0.92	27550	-28.38	20230126	19550	0.92	20230707	32650	-39.57	20221201	19550	0.92	20230707	2.26	N	267290	2500	147 억	879263	N	N	8	N	N
115	20230711	150921	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	19720	-20	5	-0.10	279732950	14196	119.56	19740	19830	19640	25650	13820	19740	19705.05	14.91	0	360	19846	19792	19696	19642	19546	19820	19670	147	5915	2500	14600	10	1	5895406	1163	4.81	0.29	12	0.24	4102.00	66981.00	32650	20221201	-39.60	19550	20230707	0.87	27550	-28.42	20230126	19550	0.87	20230707	32650	-39.60	20221201	19550	0.87	20230707	2.26	N	267290	2500	147 억	879263	N	N	0	N	N
116	20230711	140915	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	19650	-90	5	-0.46	243465090	12353	104.03	19740	19830	19640	25650	13820	19740	19708.98	14.91	0	43	19846	19792	19696	19642	19546	19820	19670	147	5915	2500	14600	10	1	5895406	1158	4.79	0.29	12	0.21	4102.00	66981.00	32650	20221201	-39.82	19550	20230707	0.51	27550	-28.68	20230126	19550	0.51	20230707	32650	-39.82	20221201	19550	0.51	20230707	2.26	N	267290	2500	147 억	879263	N	N	0	N	N
117	20230711	130905	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	19670	-70	5	-0.35	198281690	10057	84.70	19740	19830	19640	25650	13820	19740	19715.79	14.91	0	-19	19846	19792	19696	19642	19546	19820	19670	147	5915	2500	14600	10	1	5895406	1160	4.80	0.29	12	0.17	4102.00	66981.00	32650	20221201	-39.75	19550	20230707	0.61	27550	-28.60	20230126	19550	0.61	20230707	32650	-39.75	20221201	19550	0.61	20230707	2.26	N	267290	2500	147 억	879263	N	N	0	N	N
118	20230711	120926	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	19650	-90	5	-0.46	168779050	8556	72.06	19740	19830	19640	25650	13820	19740	19726.40	14.91	0	179	19846	19792	19696	19642	19546	19820	19670	147	5915	2500	14600	10	1	5895406	1158	4.79	0.29	12	0.15	4102.00	66981.00	32650	20221201	-39.82	19550	20230707	0.51	27550	-28.68	20230126	19550	0.51	20230707	32650	-39.82	20221201	19550	0.51	20230707	2.26	N	267290	2500	147 억	879263	N	N	0	N	N
119	20230711	110931	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	19670	-70	5	-0.35	144579410	7325	61.69	19740	19830	19640	25650	13820	19740	19737.80	14.91	0	264	19846	19792	19696	19642	19546	19820	19670	147	5915	2500	14600	10	1	5895406	1160	4.80	0.29	12	0.12	4102.00	66981.00	32650	20221201	-39.75	19550	20230707	0.61	27550	-28.60	20230126	19550	0.61	20230707	32650	-39.75	20221201	19550	0.61	20230707	2.26	N	267290	2500	147 억	879263	N	N	0	N	N
120	20230711	100928	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	19800	60	2	0.30	59946980	3037	25.58	19740	19830	19640	25650	13820	19740	19738.88	14.91	0	232	19846	19792	19696	19642	19546	19820	19670	147	5915	2500	14600	10	1	5895406	1167	4.83	0.30	12	0.05	4102.00	66981.00	32650	20221201	-39.36	19550	20230707	1.28	27550	-28.13	20230126	19550	1.28	20230707	32650	-39.36	20221201	19550	1.28	20230707	2.26	N	267290	2500	147 억	879263	N	N	0	N	N
121	20230711	090925	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	19740	0	3	0.00	17096680	869	7.32	19740	19740	19640	25650	13820	19740	19673.97	14.91	0	410	19846	19792	19696	19642	19546	19820	19670	147	5915	2500	14600	10	1	5895406	1164	4.81	0.29	12	0.01	4102.00	66981.00	32650	20221201	-39.54	19550	20230707	0.97	27550	-28.35	20230126	19550	0.97	20230707	32650	-39.54	20221201	19550	0.97	20230707	2.26	N	267290	2500	147 억	879263	N	N	0	N	N
122	20230710	160918	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	19740	80	2	0.41	233270770	11872	30.91	19660	19750	19600	25550	13770	19660	19648.82	14.92	0	850	20253	19956	19753	19456	19253	19855	19355	147	5890	2500	14540	10	1	5895406	1164	4.81	0.29	12	0.20	4102.00	66981.00	32650	20221201	-39.54	19550	20230707	0.97	27550	-28.35	20230126	19550	0.97	20230707	32650	-39.54	20221201	19550	0.97	20230707	2.27	N	267290	2500	147 억	879542	N	N	0	N	N
123	20230710	150920	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	19670	10	2	0.05	226440170	11525	30.01	19660	19750	19600	25550	13770	19660	19647.74	14.92	0	698	20253	19956	19753	19456	19253	19855	19355	147	5890	2500	14540	10	1	5895406	1160	4.80	0.29	12	0.20	4102.00	66981.00	32650	20221201	-39.75	19550	20230707	0.61	27550	-28.60	20230126	19550	0.61	20230707	32650	-39.75	20221201	19550	0.61	20230707	2.27	N	267290	2500	147 억	879542	N	N	0	N	N
124	20230710	140910	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	19650	-10	5	-0.05	173929540	8853	23.05	19660	19750	19600	25550	13770	19660	19646.40	14.92	0	54	20253	19956	19753	19456	19253	19855	19355	147	5890	2500	14540	10	1	5895406	1158	4.79	0.29	12	0.15	4102.00	66981.00	32650	20221201	-39.82	19550	20230707	0.51	27550	-28.68	20230126	19550	0.51	20230707	32650	-39.82	20221201	19550	0.51	20230707	2.27	N	267290	2500	147 억	879542	N	N	0	N	N
125	20230710	130900	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	19660	0	3	0.00	145853430	7424	19.33	19660	19750	19600	25550	13770	19660	19646.21	14.92	0	-79	20253	19956	19753	19456	19253	19855	19355	147	5890	2500	14540	10	1	5895406	1159	4.79	0.29	12	0.13	4102.00	66981.00	32650	20221201	-39.79	19550	20230707	0.56	27550	-28.64	20230126	19550	0.56	20230707	32650	-39.79	20221201	19550	0.56	20230707	2.27	N	267290	2500	147 억	879542	N	N	0	N	N
126	20230710	120924	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	19640	-20	5	-0.10	113905910	5799	15.10	19660	19750	19600	25550	13770	19660	19642.34	14.92	0	-236	20253	19956	19753	19456	19253	19855	19355	147	5890	2500	14540	10	1	5895406	1158	4.79	0.29	12	0.10	4102.00	66981.00	32650	20221201	-39.85	19550	20230707	0.46	27550	-28.71	20230126	19550	0.46	20230707	32650	-39.85	20221201	19550	0.46	20230707	2.27	N	267290	2500	147 억	879542	N	N	0	N	N
127	20230710	110921	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	19630	-30	5	-0.15	93789040	4775	12.43	19660	19750	19600	25550	13770	19660	19641.68	14.92	0	-276	20253	19956	19753	19456	19253	19855	19355	147	5890	2500	14540	10	1	5895406	1157	4.79	0.29	12	0.08	4102.00	66981.00	32650	20221201	-39.88	19550	20230707	0.41	27550	-28.75	20230126	19550	0.41	20230707	32650	-39.88	20221201	19550	0.41	20230707	2.27	N	267290	2500	147 억	879542	N	N	0	N	N
128	20230710	100922	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	19630	-30	5	-0.15	65257360	3323	8.65	19660	19750	19600	25550	13770	19660	19638.09	14.92	0	-338	20253	19956	19753	19456	19253	19855	19355	147	5890	2500	14540	10	1	5895406	1157	4.79	0.29	12	0.06	4102.00	66981.00	32650	20221201	-39.88	19550	20230707	0.41	27550	-28.75	20230126	19550	0.41	20230707	32650	-39.88	20221201	19550	0.41	20230707	2.27	N	267290	2500	147 억	879542	N	N	0	N	N
129	20230710	090913	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	19660	0	3	0.00	26781010	1362	3.55	19660	19750	19660	25550	13770	19660	19663.00	14.92	0	-60	20253	19956	19753	19456	19253	19855	19355	147	5890	2500	14540	10	1	5895406	1159	4.79	0.29	12	0.02	4102.00	66981.00	32650	20221201	-39.79	19550	20230707	0.56	27550	-28.64	20230126	19550	0.56	20230707	32650	-39.79	20221201	19550	0.56	20230707	2.27	N	267290	2500	147 억	879542	N	N	0	N	N
130	20230707	160911	55	40.00	KOSPI	신저가	전기.가스업	N	N	N	Y	40	N	19660	-390	5	-1.95	754333870	38307	186.55	20000	20050	19550	26050	14050	20050	19691.81	15.14	0	-8359	20350	20200	20100	19950	19850	20150	19900	147	6000	2500	14830	10	1	5895406	1159	4.79	0.29	12	0.65	4102.00	66981.00	32650	20221201	-39.79	19550	20230707	0.56	27550	-28.64	20230126	19550	0.56	20230707	32650	-39.79	20221201	19550	0.56	20230707	2.28	N	267290	2500	147 억	892286	N	N	4	N	N
131	20230707	150910	55	40.00	KOSPI	신저가	전기.가스업	N	N	N	Y	40	N	19650	-400	5	-2.00	726704330	36901	179.71	20000	20050	19550	26050	14050	20050	19693.35	15.14	0	-8360	20350	20200	20100	19950	19850	20150	19900	147	6000	2500	14830	10	1	5895406	1158	4.79	0.29	12	0.63	4102.00	66981.00	32650	20221201	-39.82	19550	20230707	0.51	27550	-28.68	20230126	19550	0.51	20230707	32650	-39.82	20221201	19550	0.51	20230707	2.28	N	267290	2500	147 억	892286	N	N	4	N	N
132	20230707	140927	55	40.00	KOSPI	신저가	전기.가스업	N	N	N	Y	40	N	19600	-450	5	-2.24	661513350	33577	163.52	20000	20050	19550	26050	14050	20050	19701.38	15.14	0	-7830	20350	20200	20100	19950	19850	20150	19900	147	6000	2500	14830	10	1	5895406	1155	4.78	0.29	12	0.57	4102.00	66981.00	32650	20221201	-39.97	19550	20230707	0.26	27550	-28.86	20230126	19550	0.26	20230707	32650	-39.97	20221201	19550	0.26	20230707	2.28	N	267290	2500	147 억	892286	N	N	4	N	N
133	20230707	130915	55	40.00	KOSPI	신저가	전기.가스업	N	N	N	Y	40	N	19640	-410	5	-2.04	599204910	30406	148.08	20000	20050	19550	26050	14050	20050	19706.80	15.14	0	-7157	20350	20200	20100	19950	19850	20150	19900	147	6000	2500	14830	10	1	5895406	1158	4.79	0.29	12	0.52	4102.00	66981.00	32650	20221201	-39.85	19550	20230707	0.46	27550	-28.71	20230126	19550	0.46	20230707	32650	-39.85	20221201	19550	0.46	20230707	2.28	N	267290	2500	147 억	892286	N	N	4	N	N
134	20230707	120919	55	40.00	KOSPI	신저가	전기.가스업	N	N	N	Y	40	N	19610	-440	5	-2.19	531003890	26931	131.15	20000	20050	19550	26050	14050	20050	19717.20	15.14	0	-6262	20350	20200	20100	19950	19850	20150	19900	147	6000	2500	14830	10	1	5895406	1156	4.78	0.29	12	0.46	4102.00	66981.00	32650	20221201	-39.94	19550	20230707	0.31	27550	-28.82	20230126	19550	0.31	20230707	32650	-39.94	20221201	19550	0.31	20230707	2.28	N	267290	2500	147 억	892286	N	N	4	N	N
135	20230707	110925	55	40.00	KOSPI	신저가	전기.가스업	N	N	N	Y	40	N	19720	-330	5	-1.65	262995040	13283	64.69	20000	20050	19700	26050	14050	20050	19799.37	15.14	0	-4474	20350	20200	20100	19950	19850	20150	19900	147	6000	2500	14830	10	1	5895406	1163	4.81	0.29	12	0.23	4102.00	66981.00	32650	20221201	-39.60	19700	20230707	0.10	27550	-28.42	20230126	19700	0.10	20230707	32650	-39.60	20221201	19700	0.10	20230707	2.28	N	267290	2500	147 억	892286	N	N	4	N	N
136	20230707	100911	55	40.00	KOSPI	신저가	전기.가스업	N	N	N	Y	40	N	19810	-240	5	-1.20	193760350	9775	47.60	20000	20050	19720	26050	14050	20050	19822.03	15.14	0	-4062	20350	20200	20100	19950	19850	20150	19900	147	6000	2500	14830	10	1	5895406	1168	4.83	0.30	12	0.17	4102.00	66981.00	32650	20221201	-39.33	19720	20230707	0.46	27550	-28.09	20230126	19720	0.46	20230707	32650	-39.33	20221201	19720	0.46	20230707	2.28	N	267290	2500	147 억	892286	N	N	4	N	N
137	20230707	090912	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	20000	-50	5	-0.25	19358630	969	4.72	20000	20050	19900	26050	14050	20050	19977.95	15.14	0	-25	20350	20200	20100	19950	19850	20150	19900	147	6000	2500	14830	50	1	5895406	1179	4.88	0.30	12	0.02	4102.00	66981.00	32650	20221201	-38.74	19750	20221017	1.27	27550	-27.40	20230126	19900	0.50	20230707	32650	-38.74	20221201	19750	1.27	20221017	2.28	N	267290	2500	147 억	892286	N	N	4	N	N
138	20230706	160911	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	20050	-300	5	-1.47	406177100	20235	161.82	20250	20250	20000	26450	14250	20350	20073.00	15.28	0	-6041	20483	20416	20283	20216	20083	20450	20250	147	6100	2500	15050	50	1	5895406	1182	4.89	0.30	12	0.34	4102.00	66981.00	32650	20221201	-38.59	19750	20221017	1.52	27550	-27.22	20230126	20000	0.25	20230706	32650	-38.59	20221201	19750	1.52	20221017	2.29	N	267290	2500	147 억	900588	N	N	4	N	N
139	20230706	150912	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	20050	-300	5	-1.47	378669500	18861	150.83	20250	20250	20000	26450	14250	20350	20076.85	15.28	0	-5947	20483	20416	20283	20216	20083	20450	20250	147	6100	2500	15050	50	1	5895406	1182	4.89	0.30	12	0.32	4102.00	66981.00	32650	20221201	-38.59	19750	20221017	1.52	27550	-27.22	20230126	20000	0.25	20230706	32650	-38.59	20221201	19750	1.52	20221017	2.29	N	267290	2500	147 억	900588	N	N	0	N	N
140	20230706	140913	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	20000	-350	5	-1.72	345361750	17198	137.53	20250	20250	20000	26450	14250	20350	20081.51	15.28	0	-5023	20483	20416	20283	20216	20083	20450	20250	147	6100	2500	15050	50	1	5895406	1179	4.88	0.30	12	0.29	4102.00	66981.00	32650	20221201	-38.74	19750	20221017	1.27	27550	-27.40	20230126	20000	0.00	20230706	32650	-38.74	20221201	19750	1.27	20221017	2.29	N	267290	2500	147 억	900588	N	N	0	N	N
141	20230706	130910	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	20100	-250	5	-1.23	245343450	12203	97.58	20250	20250	20050	26450	14250	20350	20105.17	15.28	0	-3257	20483	20416	20283	20216	20083	20450	20250	147	6100	2500	15050	50	1	5895406	1185	4.90	0.30	12	0.21	4102.00	66981.00	32650	20221201	-38.44	19750	20221017	1.77	27550	-27.04	20230126	20050	0.25	20230706	32650	-38.44	20221201	19750	1.77	20221017	2.29	N	267290	2500	147 억	900588	N	N	0	N	N
142	20230706	120851	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	20150	-200	5	-0.98	136790100	6800	54.38	20250	20250	20050	26450	14250	20350	20116.19	15.28	0	-2700	20483	20416	20283	20216	20083	20450	20250	147	6100	2500	15050	50	1	5895406	1188	4.91	0.30	12	0.12	4102.00	66981.00	32650	20221201	-38.28	19750	20221017	2.03	27550	-26.86	20230126	20050	0.50	20230706	32650	-38.28	20221201	19750	2.03	20221017	2.29	N	267290	2500	147 억	900588	N	N	0	N	N
143	20230706	110918	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	20100	-250	5	-1.23	94471300	4699	37.58	20250	20250	20050	26450	14250	20350	20104.55	15.28	0	-2588	20483	20416	20283	20216	20083	20450	20250	147	6100	2500	15050	50	1	5895406	1185	4.90	0.30	12	0.08	4102.00	66981.00	32650	20221201	-38.44	19750	20221017	1.77	27550	-27.04	20230126	20050	0.25	20230706	32650	-38.44	20221201	19750	1.77	20221017	2.29	N	267290	2500	147 억	900588	N	N	0	N	N
144	20230706	100913	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	20100	-250	5	-1.23	81320550	4046	32.36	20250	20250	20050	26450	14250	20350	20099.00	15.28	0	-2483	20483	20416	20283	20216	20083	20450	20250	147	6100	2500	15050	50	1	5895406	1185	4.90	0.30	12	0.07	4102.00	66981.00	32650	20221201	-38.44	19750	20221017	1.77	27550	-27.04	20230126	20050	0.25	20230706	32650	-38.44	20221201	19750	1.77	20221017	2.29	N	267290	2500	147 억	900588	N	N	0	N	N
145	20230706	090910	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	20150	-200	5	-0.98	7957000	394	3.15	20250	20250	20150	26450	14250	20350	20195.43	15.28	0	-294	20483	20416	20283	20216	20083	20450	20250	147	6100	2500	15050	50	1	5895406	1188	4.91	0.30	12	0.01	4102.00	66981.00	32650	20221201	-38.28	19750	20221017	2.03	27550	-26.86	20230126	20150	0.00	20230706	32650	-38.28	20221201	19750	2.03	20221017	2.29	N	267290	2500	147 억	900588	N	N	0	N	N
146	20230705	160907	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	20350	50	2	0.25	250975800	12408	152.62	20350	20350	20150	26350	14250	20300	20226.93	15.31	0	26	20500	20400	20350	20250	20200	20375	20225	147	6050	2500	15020	50	1	5895406	1200	4.96	0.30	12	0.21	4102.00	66981.00	32650	20221201	-37.67	19750	20221017	3.04	27550	-26.13	20230126	20150	0.99	20230705	32650	-37.67	20221201	19750	3.04	20221017	2.30	N	267290	2500	147 억	902656	N	N	0	N	N
147	20230705	150903	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	20300	0	3	0.00	231546950	11452	140.86	20350	20350	20150	26350	14250	20300	20218.91	15.31	0	198	20500	20400	20350	20250	20200	20375	20225	147	6050	2500	15020	50	1	5895406	1197	4.95	0.30	12	0.19	4102.00	66981.00	32650	20221201	-37.83	19750	20221017	2.78	27550	-26.32	20230126	20150	0.74	20230705	32650	-37.83	20221201	19750	2.78	20221017	2.30	N	267290	2500	147 억	902656	N	N	0	N	N
148	20230705	140854	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	20300	0	3	0.00	221413250	10952	134.71	20350	20350	20150	26350	14250	20300	20216.70	15.31	0	156	20500	20400	20350	20250	20200	20375	20225	147	6050	2500	15020	50	1	5895406	1197	4.95	0.30	12	0.19	4102.00	66981.00	32650	20221201	-37.83	19750	20221017	2.78	27550	-26.32	20230126	20150	0.74	20230705	32650	-37.83	20221201	19750	2.78	20221017	2.30	N	267290	2500	147 억	902656	N	N	0	N	N
149	20230705	130856	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	20250	-50	5	-0.25	211042600	10440	128.41	20350	20350	20150	26350	14250	20300	20214.81	15.31	0	146	20500	20400	20350	20250	20200	20375	20225	147	6050	2500	15020	50	1	5895406	1194	4.94	0.30	12	0.18	4102.00	66981.00	32650	20221201	-37.98	19750	20221017	2.53	27550	-26.50	20230126	20150	0.50	20230705	32650	-37.98	20221201	19750	2.53	20221017	2.30	N	267290	2500	147 억	902656	N	N	0	N	N
150	20230705	120856	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	20250	-50	5	-0.25	191340500	9467	116.45	20350	20350	20150	26350	14250	20300	20211.31	15.31	0	141	20500	20400	20350	20250	20200	20375	20225	147	6050	2500	15020	50	1	5895406	1194	4.94	0.30	12	0.16	4102.00	66981.00	32650	20221201	-37.98	19750	20221017	2.53	27550	-26.50	20230126	20150	0.50	20230705	32650	-37.98	20221201	19750	2.53	20221017	2.30	N	267290	2500	147 억	902656	N	N	0	N	N
151	20230705	110905	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	20150	-150	5	-0.74	184780300	9143	112.46	20350	20350	20150	26350	14250	20300	20210.03	15.31	0	165	20500	20400	20350	20250	20200	20375	20225	147	6050	2500	15020	50	1	5895406	1188	4.91	0.30	12	0.16	4102.00	66981.00	32650	20221201	-38.28	19750	20221017	2.03	27550	-26.86	20230126	20150	0.00	20230705	32650	-38.28	20221201	19750	2.03	20221017	2.30	N	267290	2500	147 억	902656	N	N	0	N	N
152	20230705	100856	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	20250	-50	5	-0.25	154735300	7657	94.18	20350	20350	20150	26350	14250	20300	20208.35	15.31	0	-64	20500	20400	20350	20250	20200	20375	20225	147	6050	2500	15020	50	1	5895406	1194	4.94	0.30	12	0.13	4102.00	66981.00	32650	20221201	-37.98	19750	20221017	2.53	27550	-26.50	20230126	20150	0.50	20230705	32650	-37.98	20221201	19750	2.53	20221017	2.30	N	267290	2500	147 억	902656	N	N	0	N	N
153	20230705	090856	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	20350	50	2	0.25	305250	15	0.18	20350	20350	20350	26350	14250	20300	20350.00	15.31	0	-3	20500	20400	20350	20250	20200	20375	20225	147	6050	2500	15020	50	1	5895406	1200	4.96	0.30	12	0.00	4102.00	66981.00	32650	20221201	-37.67	19750	20221017	3.04	27550	-26.13	20230126	20300	0.25	20230629	32650	-37.67	20221201	19750	3.04	20221017	2.30	N	267290	2500	147 억	902656	N	N	0	N	N
154	20230704	160852	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	20300	-50	5	-0.25	165266250	8129	89.72	20350	20450	20300	26450	14250	20350	20330.45	15.33	0	-50	20550	20450	20400	20300	20250	20425	20275	147	6100	2500	15050	50	1	5895406	1197	4.95	0.30	12	0.14	4102.00	66981.00	32650	20221201	-37.83	19750	20221017	2.78	27550	-26.32	20230126	20300	0.00	20230704	32650	-37.83	20221201	19750	2.78	20221017	2.30	N	267290	2500	147 억	903833	N	N	0	N	N
155	20230704	150842	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	20300	-50	5	-0.25	163498750	8042	88.76	20350	20450	20300	26450	14250	20350	20330.61	15.33	0	-41	20550	20450	20400	20300	20250	20425	20275	147	6100	2500	15050	50	1	5895406	1197	4.95	0.30	12	0.14	4102.00	66981.00	32650	20221201	-37.83	19750	20221017	2.78	27550	-26.32	20230126	20300	0.00	20230704	32650	-37.83	20221201	19750	2.78	20221017	2.30	N	267290	2500	147 억	903833	N	N	0	N	N
156	20230704	140848	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	20350	0	3	0.00	141898150	6978	77.02	20350	20450	20300	26450	14250	20350	20335.07	15.33	0	121	20550	20450	20400	20300	20250	20425	20275	147	6100	2500	15050	50	1	5895406	1200	4.96	0.30	12	0.12	4102.00	66981.00	32650	20221201	-37.67	19750	20221017	3.04	27550	-26.13	20230126	20300	0.25	20230704	32650	-37.67	20221201	19750	3.04	20221017	2.30	N	267290	2500	147 억	903833	N	N	0	N	N
157	20230704	130836	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	20300	-50	5	-0.25	132423800	6513	71.89	20350	20450	20300	26450	14250	20350	20332.23	15.33	0	141	20550	20450	20400	20300	20250	20425	20275	147	6100	2500	15050	50	1	5895406	1197	4.95	0.30	12	0.11	4102.00	66981.00	32650	20221201	-37.83	19750	20221017	2.78	27550	-26.32	20230126	20300	0.00	20230704	32650	-37.83	20221201	19750	2.78	20221017	2.30	N	267290	2500	147 억	903833	N	N	0	N	N
158	20230704	120847	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	20350	0	3	0.00	119609500	5883	64.93	20350	20450	20300	26450	14250	20350	20331.38	15.33	0	141	20550	20450	20400	20300	20250	20425	20275	147	6100	2500	15050	50	1	5895406	1200	4.96	0.30	12	0.10	4102.00	66981.00	32650	20221201	-37.67	19750	20221017	3.04	27550	-26.13	20230126	20300	0.25	20230704	32650	-37.67	20221201	19750	3.04	20221017	2.30	N	267290	2500	147 억	903833	N	N	0	N	N
159	20230704	110839	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	20350	0	3	0.00	96857300	4763	52.57	20350	20450	20300	26450	14250	20350	20335.36	15.33	0	179	20550	20450	20400	20300	20250	20425	20275	147	6100	2500	15050	50	1	5895406	1200	4.96	0.30	12	0.08	4102.00	66981.00	32650	20221201	-37.67	19750	20221017	3.04	27550	-26.13	20230126	20300	0.25	20230704	32650	-37.67	20221201	19750	3.04	20221017	2.30	N	267290	2500	147 억	903833	N	N	0	N	N
160	20230704	100836	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	20400	50	2	0.25	81220450	3995	44.09	20350	20450	20300	26450	14250	20350	20330.53	15.33	0	138	20550	20450	20400	20300	20250	20425	20275	147	6100	2500	15050	50	1	5895406	1203	4.97	0.30	12	0.07	4102.00	66981.00	32650	20221201	-37.52	19750	20221017	3.29	27550	-25.95	20230126	20300	0.49	20230704	32650	-37.52	20221201	19750	3.29	20221017	2.30	N	267290	2500	147 억	903833	N	N	0	N	N
161	20230704	090835	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	20300	-50	5	-0.25	62576450	3079	33.98	20350	20400	20300	26450	14250	20350	20323.63	15.33	0	141	20550	20450	20400	20300	20250	20425	20275	147	6100	2500	15050	50	1	5895406	1197	4.95	0.30	12	0.05	4102.00	66981.00	32650	20221201	-37.83	19750	20221017	2.78	27550	-26.32	20230126	20300	0.00	20230704	32650	-37.83	20221201	19750	2.78	20221017	2.30	N	267290	2500	147 억	903833	N	N	0	N	N
162	20230703	160827	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	20350	-50	5	-0.25	183995050	9016	94.52	20400	20500	20350	26500	14300	20400	20407.61	15.36	0	-464	20666	20532	20416	20282	20166	20525	20275	147	6100	2500	15090	50	1	5895406	1200	4.96	0.30	12	0.15	4102.00	66981.00	32650	20221201	-37.67	19750	20221017	3.04	27550	-26.13	20230126	20300	0.25	20230629	32650	-37.67	20221201	19750	3.04	20221017	2.35	N	267290	2500	147 억	905556	N	N	0	N	N
163	20230703	150836	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	20400	0	3	0.00	173880800	8519	89.31	20400	20500	20350	26500	14300	20400	20410.94	15.36	0	-65	20666	20532	20416	20282	20166	20525	20275	147	6100	2500	15090	50	1	5895406	1203	4.97	0.30	12	0.14	4102.00	66981.00	32650	20221201	-37.52	19750	20221017	3.29	27550	-25.95	20230126	20300	0.49	20230629	32650	-37.52	20221201	19750	3.29	20221017	2.35	N	267290	2500	147 억	905556	N	N	0	N	N
164	20230703	140834	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	20400	0	3	0.00	146865200	7192	75.40	20400	20500	20350	26500	14300	20400	20420.63	15.36	0	44	20666	20532	20416	20282	20166	20525	20275	147	6100	2500	15090	50	1	5895406	1203	4.97	0.30	12	0.12	4102.00	66981.00	32650	20221201	-37.52	19750	20221017	3.29	27550	-25.95	20230126	20300	0.49	20230629	32650	-37.52	20221201	19750	3.29	20221017	2.35	N	267290	2500	147 억	905556	N	N	0	N	N
165	20230703	130829	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	20450	50	2	0.25	107649000	5270	55.25	20400	20500	20350	26500	14300	20400	20426.76	15.36	0	160	20666	20532	20416	20282	20166	20525	20275	147	6100	2500	15090	50	1	5895406	1206	4.99	0.31	12	0.09	4102.00	66981.00	32650	20221201	-37.37	19750	20221017	3.54	27550	-25.77	20230126	20300	0.74	20230629	32650	-37.37	20221201	19750	3.54	20221017	2.35	N	267290	2500	147 억	905556	N	N	0	N	N
166	20230703	120837	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	20450	50	2	0.25	100181400	4904	51.41	20400	20500	20350	26500	14300	20400	20428.51	15.36	0	180	20666	20532	20416	20282	20166	20525	20275	147	6100	2500	15090	50	1	5895406	1206	4.99	0.31	12	0.08	4102.00	66981.00	32650	20221201	-37.37	19750	20221017	3.54	27550	-25.77	20230126	20300	0.74	20230629	32650	-37.37	20221201	19750	3.54	20221017	2.35	N	267290	2500	147 억	905556	N	N	0	N	N
167	20230703	110830	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	20450	50	2	0.25	86913600	4255	44.61	20400	20500	20350	26500	14300	20400	20426.23	15.36	0	203	20666	20532	20416	20282	20166	20525	20275	147	6100	2500	15090	50	1	5895406	1206	4.99	0.31	12	0.07	4102.00	66981.00	32650	20221201	-37.37	19750	20221017	3.54	27550	-25.77	20230126	20300	0.74	20230629	32650	-37.37	20221201	19750	3.54	20221017	2.35	N	267290	2500	147 억	905556	N	N	0	N	N
168	20230703	100817	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	20450	50	2	0.25	54878550	2686	28.16	20400	20500	20400	26500	14300	20400	20431.33	15.36	0	610	20666	20532	20416	20282	20166	20525	20275	147	6100	2500	15090	50	1	5895406	1206	4.99	0.31	12	0.05	4102.00	66981.00	32650	20221201	-37.37	19750	20221017	3.54	27550	-25.77	20230126	20300	0.74	20230629	32650	-37.37	20221201	19750	3.54	20221017	2.35	N	267290	2500	147 억	905556	N	N	0	N	N
169	20230703	090827	55	40.00	KOSPI		전기.가스업	N	N	N	Y	40	N	20450	50	2	0.25	24254050	1186	12.43	20400	20500	20400	26500	14300	20400	20450.30	15.36	0	476	20666	20532	20416	20282	20166	20525	20275	147	6100	2500	15090	50	1	5895406	1206	4.99	0.31	12	0.02	4102.00	66981.00	32650	20221201	-37.37	19750	20221017	3.54	27550	-25.77	20230126	20300	0.74	20230629	32650	-37.37	20221201	19750	3.54	20221017	2.35	N	267290	2500	147 억	905556	N	N	0	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History