KissMeData/267290/price/prices-20230801.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

78 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	20230831	161051	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	20050	0	3	0.00	169146380	8455	98.55	20050	20300	19910	26050	14050	20050	20005.37	13.86	-1756	20296	20172	20076	19952	19856	20160	19940	147	6000	2500	14830	50	1	5895406	1182	4.89	0.30	12	0.14	4102.00	66981.00	32650	20221201	-38.59	18890	20230726	6.14	27550	-27.22	20230126	18890	6.14	20230726	32650	-38.59	20221201	18890	6.14	20230726	1.67	N	267290	2500	147 억	817010	N	N	0	N	N
3	20230831	151342	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	20000	-50	5	-0.25	167306920	8363	97.48	20050	20300	19910	26050	14050	20050	20005.61	13.86	-1756	20296	20172	20076	19952	19856	20160	19940	147	6000	2500	14830	50	1	5895406	1179	4.88	0.30	12	0.14	4102.00	66981.00	32650	20221201	-38.74	18890	20230726	5.88	27550	-27.40	20230126	18890	5.88	20230726	32650	-38.74	20221201	18890	5.88	20230726	1.67	N	267290	2500	147 억	817010	N	N	0	N	N
4	20230831	141456	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	19980	-70	5	-0.35	89669790	4472	52.13	20050	20300	19910	26050	14050	20050	20051.38	13.86	-1039	20296	20172	20076	19952	19856	20160	19940	147	6000	2500	14830	10	1	5895406	1178	4.87	0.30	12	0.08	4102.00	66981.00	32650	20221201	-38.81	18890	20230726	5.77	27550	-27.48	20230126	18890	5.77	20230726	32650	-38.81	20221201	18890	5.77	20230726	1.67	N	267290	2500	147 억	817010	N	N	0	N	N
5	20230831	131420	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	19970	-80	5	-0.40	83073430	4142	48.28	20050	20300	19910	26050	14050	20050	20056.36	13.86	-934	20296	20172	20076	19952	19856	20160	19940	147	6000	2500	14830	10	1	5895406	1177	4.87	0.30	12	0.07	4102.00	66981.00	32650	20221201	-38.84	18890	20230726	5.72	27550	-27.51	20230126	18890	5.72	20230726	32650	-38.84	20221201	18890	5.72	20230726	1.67	N	267290	2500	147 억	817010	N	N	0	N	N
6	20230831	121509	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	20050	0	3	0.00	75558430	3766	43.90	20050	20300	19910	26050	14050	20050	20063.31	13.86	-599	20296	20172	20076	19952	19856	20160	19940	147	6000	2500	14830	50	1	5895406	1182	4.89	0.30	12	0.06	4102.00	66981.00	32650	20221201	-38.59	18890	20230726	6.14	27550	-27.22	20230126	18890	6.14	20230726	32650	-38.59	20221201	18890	6.14	20230726	1.67	N	267290	2500	147 억	817010	N	N	0	N	N
7	20230831	111941	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	19990	-60	5	-0.30	54172050	2696	31.43	20050	20300	19910	26050	14050	20050	20093.49	13.86	-387	20296	20172	20076	19952	19856	20160	19940	147	6000	2500	14830	10	1	5895406	1178	4.87	0.30	12	0.05	4102.00	66981.00	32650	20221201	-38.77	18890	20230726	5.82	27550	-27.44	20230126	18890	5.82	20230726	32650	-38.77	20221201	18890	5.82	20230726	1.67	N	267290	2500	147 억	817010	N	N	0	N	N
8	20230831	101600	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	20000	-50	5	-0.25	53292600	2652	30.91	20050	20300	19910	26050	14050	20050	20095.25	13.86	-379	20296	20172	20076	19952	19856	20160	19940	147	6000	2500	14830	50	1	5895406	1179	4.88	0.30	12	0.04	4102.00	66981.00	32650	20221201	-38.74	18890	20230726	5.88	27550	-27.40	20230126	18890	5.88	20230726	32650	-38.74	20221201	18890	5.88	20230726	1.67	N	267290	2500	147 억	817010	N	N	0	N	N
9	20230831	091427	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	20050	0	3	0.00	13641350	681	7.94	20050	20050	20000	26050	14050	20050	20031.35	13.86	-9	20296	20172	20076	19952	19856	20160	19940	147	6000	2500	14830	50	1	5895406	1182	4.89	0.30	12	0.01	4102.00	66981.00	32650	20221201	-38.59	18890	20230726	6.14	27550	-27.22	20230126	18890	6.14	20230726	32650	-38.59	20221201	18890	6.14	20230726	1.67	N	267290	2500	147 억	817010	N	N	0	N	N
10	20230830	161056	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	20050	0	3	0.00	170694610	8525	134.51	20050	20200	19980	26050	14050	20050	20022.83	13.91	-340	20430	20240	20010	19820	19590	20335	19915	147	6000	2500	14830	50	1	5895406	1182	4.89	0.30	12	0.14	4102.00	66981.00	32650	20221201	-38.59	18890	20230726	6.14	27550	-27.22	20230126	18890	6.14	20230726	32650	-38.59	20221201	18890	6.14	20230726	1.70	N	267290	2500	147 억	819800	N	N	0	N	N
11	20230830	151318	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	20050	0	3	0.00	166705510	8326	131.37	20050	20200	19980	26050	14050	20050	20022.28	13.91	-329	20430	20240	20010	19820	19590	20335	19915	147	6000	2500	14830	50	1	5895406	1182	4.89	0.30	12	0.14	4102.00	66981.00	32650	20221201	-38.59	18890	20230726	6.14	27550	-27.22	20230126	18890	6.14	20230726	32650	-38.59	20221201	18890	6.14	20230726	1.70	N	267290	2500	147 억	819800	N	N	0	N	N
12	20230830	141409	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	20100	50	2	0.25	153904960	7688	121.30	20050	20200	19980	26050	14050	20050	20018.86	13.91	-464	20430	20240	20010	19820	19590	20335	19915	147	6000	2500	14830	50	1	5895406	1185	4.90	0.30	12	0.13	4102.00	66981.00	32650	20221201	-38.44	18890	20230726	6.41	27550	-27.04	20230126	18890	6.41	20230726	32650	-38.44	20221201	18890	6.41	20230726	1.70	N	267290	2500	147 억	819800	N	N	0	N	N
13	20230830	131400	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	20050	0	3	0.00	101821510	5087	80.26	20050	20200	19980	26050	14050	20050	20016.02	13.91	-681	20430	20240	20010	19820	19590	20335	19915	147	6000	2500	14830	50	1	5895406	1182	4.89	0.30	12	0.09	4102.00	66981.00	32650	20221201	-38.59	18890	20230726	6.14	27550	-27.22	20230126	18890	6.14	20230726	32650	-38.59	20221201	18890	6.14	20230726	1.70	N	267290	2500	147 억	819800	N	N	0	N	N
14	20230830	121415	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	20000	-50	5	-0.25	69403560	3469	54.73	20050	20200	19980	26050	14050	20050	20006.79	13.91	-562	20430	20240	20010	19820	19590	20335	19915	147	6000	2500	14830	50	1	5895406	1179	4.88	0.30	12	0.06	4102.00	66981.00	32650	20221201	-38.74	18890	20230726	5.88	27550	-27.40	20230126	18890	5.88	20230726	32650	-38.74	20221201	18890	5.88	20230726	1.70	N	267290	2500	147 억	819800	N	N	0	N	N
15	20230830	111928	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	20050	0	3	0.00	60007410	3000	47.33	20050	20200	19980	26050	14050	20050	20002.47	13.91	-385	20430	20240	20010	19820	19590	20335	19915	147	6000	2500	14830	50	1	5895406	1182	4.89	0.30	12	0.05	4102.00	66981.00	32650	20221201	-38.59	18890	20230726	6.14	27550	-27.22	20230126	18890	6.14	20230726	32650	-38.59	20221201	18890	6.14	20230726	1.70	N	267290	2500	147 억	819800	N	N	0	N	N
16	20230830	101456	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	19990	-60	5	-0.30	28546670	1427	22.51	20050	20200	19980	26050	14050	20050	20004.67	13.91	-275	20430	20240	20010	19820	19590	20335	19915	147	6000	2500	14830	10	1	5895406	1178	4.87	0.30	12	0.02	4102.00	66981.00	32650	20221201	-38.77	18890	20230726	5.82	27550	-27.44	20230126	18890	5.82	20230726	32650	-38.77	20221201	18890	5.82	20230726	1.70	N	267290	2500	147 억	819800	N	N	0	N	N
17	20230830	091357	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	20000	-50	5	-0.25	11278030	564	8.90	20050	20050	19980	26050	14050	20050	19996.51	13.91	-90	20430	20240	20010	19820	19590	20335	19915	147	6000	2500	14830	50	1	5895406	1179	4.88	0.30	12	0.01	4102.00	66981.00	32650	20221201	-38.74	18890	20230726	5.88	27550	-27.40	20230126	18890	5.88	20230726	32650	-38.74	20221201	18890	5.88	20230726	1.70	N	267290	2500	147 억	819800	N	N	0	N	N
18	20230829	161050	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	20050	110	2	0.55	127050290	6337	88.44	19780	20200	19780	25900	13960	19940	20048.96	13.92	1009	20213	20076	19843	19706	19473	20145	19775	147	5960	2500	14750	50	1	5895406	1182	4.89	0.30	12	0.11	4102.00	66981.00	32650	20221201	-38.59	18890	20230726	6.14	27550	-27.22	20230126	18890	6.14	20230726	32650	-38.59	20221201	18890	6.14	20230726	1.71	N	267290	2500	147 억	820397	N	N	0	N	N
19	20230829	151326	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	19990	50	2	0.25	113421590	5656	78.94	19780	20200	19780	25900	13960	19940	20053.32	13.92	1001	20213	20076	19843	19706	19473	20145	19775	147	5960	2500	14750	10	1	5895406	1178	4.87	0.30	12	0.10	4102.00	66981.00	32650	20221201	-38.77	18890	20230726	5.82	27550	-27.44	20230126	18890	5.82	20230726	32650	-38.77	20221201	18890	5.82	20230726	1.71	N	267290	2500	147 억	820397	N	N	0	N	N
20	20230829	141459	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	20000	60	2	0.30	105920110	5282	73.72	19780	20200	19780	25900	13960	19940	20053.03	13.92	1001	20213	20076	19843	19706	19473	20145	19775	147	5960	2500	14750	50	1	5895406	1179	4.88	0.30	12	0.09	4102.00	66981.00	32650	20221201	-38.74	18890	20230726	5.88	27550	-27.40	20230126	18890	5.88	20230726	32650	-38.74	20221201	18890	5.88	20230726	1.71	N	267290	2500	147 억	820397	N	N	0	N	N
21	20230829	131356	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	20000	60	2	0.30	98396250	4906	68.47	19780	20200	19780	25900	13960	19940	20056.31	13.92	1248	20213	20076	19843	19706	19473	20145	19775	147	5960	2500	14750	50	1	5895406	1179	4.88	0.30	12	0.08	4102.00	66981.00	32650	20221201	-38.74	18890	20230726	5.88	27550	-27.40	20230126	18890	5.88	20230726	32650	-38.74	20221201	18890	5.88	20230726	1.71	N	267290	2500	147 억	820397	N	N	0	N	N
22	20230829	121452	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	20100	160	2	0.80	88244750	4399	61.40	19780	20200	19780	25900	13960	19940	20060.18	13.92	1279	20213	20076	19843	19706	19473	20145	19775	147	5960	2500	14750	50	1	5895406	1185	4.90	0.30	12	0.07	4102.00	66981.00	32650	20221201	-38.44	18890	20230726	6.41	27550	-27.04	20230126	18890	6.41	20230726	32650	-38.44	20221201	18890	6.41	20230726	1.71	N	267290	2500	147 억	820397	N	N	0	N	N
23	20230829	112148	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	20100	160	2	0.80	74707750	3725	51.99	19780	20200	19780	25900	13960	19940	20055.77	13.92	983	20213	20076	19843	19706	19473	20145	19775	147	5960	2500	14750	50	1	5895406	1185	4.90	0.30	12	0.06	4102.00	66981.00	32650	20221201	-38.44	18890	20230726	6.41	27550	-27.04	20230126	18890	6.41	20230726	32650	-38.44	20221201	18890	6.41	20230726	1.71	N	267290	2500	147 억	820397	N	N	0	N	N
24	20230829	101550	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	20050	110	2	0.55	39597900	1978	27.61	19780	20150	19780	25900	13960	19940	20019.16	13.92	685	20213	20076	19843	19706	19473	20145	19775	147	5960	2500	14750	50	1	5895406	1182	4.89	0.30	12	0.03	4102.00	66981.00	32650	20221201	-38.59	18890	20230726	6.14	27550	-27.22	20230126	18890	6.14	20230726	32650	-38.59	20221201	18890	6.14	20230726	1.71	N	267290	2500	147 억	820397	N	N	0	N	N
25	20230829	091032	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	20000	60	2	0.30	5695950	286	3.99	19780	20000	19780	25900	13960	19940	19915.91	13.92	29	20213	20076	19843	19706	19473	20145	19775	147	5960	2500	14750	50	1	5895406	1179	4.88	0.30	12	0.00	4102.00	66981.00	32650	20221201	-38.74	18890	20230726	5.88	27550	-27.40	20230126	18890	5.88	20230726	32650	-38.74	20221201	18890	5.88	20230726	1.71	N	267290	2500	147 억	820397	N	N	0	N	N
26	20230828	161019	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	19940	260	2	1.32	141773980	7150	189.86	19690	19980	19610	25550	13780	19680	19828.34	13.90	2293	20000	19840	19640	19480	19280	19920	19560	147	5870	2500	14560	10	1	5895406	1176	4.86	0.30	12	0.12	4102.00	66981.00	32650	20221201	-38.93	18890	20230726	5.56	27550	-27.62	20230126	18890	5.56	20230726	32650	-38.93	20221201	18890	5.56	20230726	1.75	N	267290	2500	147 억	819617	N	N	0	N	N
27	20230828	151029	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	19920	240	2	1.22	140099980	7066	187.63	19690	19980	19610	25550	13780	19680	19827.34	13.90	2274	20000	19840	19640	19480	19280	19920	19560	147	5870	2500	14560	10	1	5895406	1174	4.86	0.30	12	0.12	4102.00	66981.00	32650	20221201	-38.99	18890	20230726	5.45	27550	-27.70	20230126	18890	5.45	20230726	32650	-38.99	20221201	18890	5.45	20230726	1.75	N	267290	2500	147 억	819617	N	N	0	N	N
28	20230828	141032	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	19930	250	2	1.27	130919460	6605	175.39	19690	19980	19610	25550	13780	19680	19821.27	13.90	2231	20000	19840	19640	19480	19280	19920	19560	147	5870	2500	14560	10	1	5895406	1175	4.86	0.30	12	0.11	4102.00	66981.00	32650	20221201	-38.96	18890	20230726	5.51	27550	-27.66	20230126	18890	5.51	20230726	32650	-38.96	20221201	18890	5.51	20230726	1.75	N	267290	2500	147 억	819617	N	N	0	N	N
29	20230828	131041	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	19880	200	2	1.02	106958560	5401	143.41	19690	19980	19610	25550	13780	19680	19803.47	13.90	1582	20000	19840	19640	19480	19280	19920	19560	147	5870	2500	14560	10	1	5895406	1172	4.85	0.30	12	0.09	4102.00	66981.00	32650	20221201	-39.11	18890	20230726	5.24	27550	-27.84	20230126	18890	5.24	20230726	32650	-39.11	20221201	18890	5.24	20230726	1.75	N	267290	2500	147 억	819617	N	N	0	N	N
30	20230828	121031	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	19880	200	2	1.02	103541210	5229	138.85	19690	19980	19610	25550	13780	19680	19801.34	13.90	1568	20000	19840	19640	19480	19280	19920	19560	147	5870	2500	14560	10	1	5895406	1172	4.85	0.30	12	0.09	4102.00	66981.00	32650	20221201	-39.11	18890	20230726	5.24	27550	-27.84	20230126	18890	5.24	20230726	32650	-39.11	20221201	18890	5.24	20230726	1.75	N	267290	2500	147 억	819617	N	N	0	N	N
31	20230828	111028	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	19880	200	2	1.02	97079140	4904	130.22	19690	19980	19610	25550	13780	19680	19795.91	13.90	1440	20000	19840	19640	19480	19280	19920	19560	147	5870	2500	14560	10	1	5895406	1172	4.85	0.30	12	0.08	4102.00	66981.00	32650	20221201	-39.11	18890	20230726	5.24	27550	-27.84	20230126	18890	5.24	20230726	32650	-39.11	20221201	18890	5.24	20230726	1.75	N	267290	2500	147 억	819617	N	N	0	N	N
32	20230828	101018	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	19850	170	2	0.86	45497740	2304	61.18	19690	19980	19610	25550	13780	19680	19747.28	13.90	668	20000	19840	19640	19480	19280	19920	19560	147	5870	2500	14560	10	1	5895406	1170	4.84	0.30	12	0.04	4102.00	66981.00	32650	20221201	-39.20	18890	20230726	5.08	27550	-27.95	20230126	18890	5.08	20230726	32650	-39.20	20221201	18890	5.08	20230726	1.75	N	267290	2500	147 억	819617	N	N	0	N	N
33	20230828	091030	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	19680	0	3	0.00	9053900	460	12.21	19690	19700	19680	25550	13780	19680	19682.39	13.90	-25	20000	19840	19640	19480	19280	19920	19560	147	5870	2500	14560	10	1	5895406	1160	4.80	0.29	12	0.01	4102.00	66981.00	32650	20221201	-39.72	18890	20230726	4.18	27550	-28.57	20230126	18890	4.18	20230726	32650	-39.72	20221201	18890	4.18	20230726	1.75	N	267290	2500	147 억	819617	N	N	0	N	N
34	20230825	161023	55	50.00	KOSPI	전기.가스업	N	N	N	Y	50	N	19680	30	2	0.15	72515820	3689	60.21	19640	19800	19440	25500	13760	19650	19657.31	13.90	932	19810	19730	19620	19540	19430	19770	19580	147	5850	2500	14540	10	1	5895406	1160	4.80	0.29	12	0.06	4102.00	66981.00	32650	20221201	-39.72	18890	20230726	4.18	27550	-28.57	20230126	18890	4.18	20230726	32650	-39.72	20221201	18890	4.18	20230726	1.77	N	267290	2500	147 억	819416	N	N	1	N	N
35	20230825	151029	55	50.00	KOSPI	전기.가스업	N	N	N	Y	50	N	19650	0	3	0.00	68522980	3486	56.90	19640	19800	19440	25500	13760	19650	19656.62	13.90	905	19810	19730	19620	19540	19430	19770	19580	147	5850	2500	14540	10	1	5895406	1158	4.79	0.29	12	0.06	4102.00	66981.00	32650	20221201	-39.82	18890	20230726	4.02	27550	-28.68	20230126	18890	4.02	20230726	32650	-39.82	20221201	18890	4.02	20230726	1.77	N	267290	2500	147 억	819416	N	N	1	N	N
36	20230825	141028	55	50.00	KOSPI	전기.가스업	N	N	N	Y	50	N	19680	30	2	0.15	62227360	3166	51.67	19640	19800	19440	25500	13760	19650	19654.88	13.90	862	19810	19730	19620	19540	19430	19770	19580	147	5850	2500	14540	10	1	5895406	1160	4.80	0.29	12	0.05	4102.00	66981.00	32650	20221201	-39.72	18890	20230726	4.18	27550	-28.57	20230126	18890	4.18	20230726	32650	-39.72	20221201	18890	4.18	20230726	1.77	N	267290	2500	147 억	819416	N	N	1	N	N
37	20230825	131022	55	50.00	KOSPI	전기.가스업	N	N	N	Y	50	N	19690	40	2	0.20	55815460	2840	46.35	19640	19800	19440	25500	13760	19650	19653.33	13.90	810	19810	19730	19620	19540	19430	19770	19580	147	5850	2500	14540	10	1	5895406	1161	4.80	0.29	12	0.05	4102.00	66981.00	32650	20221201	-39.69	18890	20230726	4.24	27550	-28.53	20230126	18890	4.24	20230726	32650	-39.69	20221201	18890	4.24	20230726	1.77	N	267290	2500	147 억	819416	N	N	1	N	N
38	20230825	121025	55	50.00	KOSPI	전기.가스업	N	N	N	Y	50	N	19670	20	2	0.10	51995840	2646	43.19	19640	19800	19440	25500	13760	19650	19650.73	13.90	783	19810	19730	19620	19540	19430	19770	19580	147	5850	2500	14540	10	1	5895406	1160	4.80	0.29	12	0.04	4102.00	66981.00	32650	20221201	-39.75	18890	20230726	4.13	27550	-28.60	20230126	18890	4.13	20230726	32650	-39.75	20221201	18890	4.13	20230726	1.77	N	267290	2500	147 억	819416	N	N	1	N	N
39	20230825	111023	55	50.00	KOSPI	전기.가스업	N	N	N	Y	50	N	19710	60	2	0.31	43334110	2206	36.00	19640	19800	19440	25500	13760	19650	19643.75	13.90	700	19810	19730	19620	19540	19430	19770	19580	147	5850	2500	14540	10	1	5895406	1162	4.80	0.29	12	0.04	4102.00	66981.00	32650	20221201	-39.63	18890	20230726	4.34	27550	-28.46	20230126	18890	4.34	20230726	32650	-39.63	20221201	18890	4.34	20230726	1.77	N	267290	2500	147 억	819416	N	N	1	N	N
40	20230825	101029	55	50.00	KOSPI	전기.가스업	N	N	N	Y	50	N	19650	0	3	0.00	21091660	1076	17.56	19640	19650	19440	25500	13760	19650	19601.91	13.90	-3	19810	19730	19620	19540	19430	19770	19580	147	5850	2500	14540	10	1	5895406	1158	4.79	0.29	12	0.02	4102.00	66981.00	32650	20221201	-39.82	18890	20230726	4.02	27550	-28.68	20230126	18890	4.02	20230726	32650	-39.82	20221201	18890	4.02	20230726	1.77	N	267290	2500	147 억	819416	N	N	1	N	N
41	20230825	091022	55	50.00	KOSPI	전기.가스업	N	N	N	Y	50	N	19630	-20	5	-0.10	1214760	62	1.01	19640	19640	19440	25500	13760	19650	19592.90	13.90	-11	19810	19730	19620	19540	19430	19770	19580	147	5850	2500	14540	10	1	5895406	1157	4.79	0.29	12	0.00	4102.00	66981.00	32650	20221201	-39.88	18890	20230726	3.92	27550	-28.75	20230126	18890	3.92	20230726	32650	-39.88	20221201	18890	3.92	20230726	1.77	N	267290	2500	147 억	819416	N	N	1	N	N
42	20230824	161017	55	50.00	KOSPI	전기.가스업	N	N	N	Y	50	N	19650	40	2	0.20	119991910	6126	97.47	19530	19700	19510	25450	13730	19610	19587.32	13.91	-321	19803	19706	19603	19506	19403	19655	19455	147	5840	2500	14510	10	1	5895406	1158	4.79	0.29	12	0.10	4102.00	66981.00	32650	20221201	-39.82	18890	20230726	4.02	27550	-28.68	20230126	18890	4.02	20230726	32650	-39.82	20221201	18890	4.02	20230726	1.75	N	267290	2500	147 억	820033	N	N	1	N	N
43	20230824	151015	55	50.00	KOSPI	전기.가스업	N	N	N	Y	50	N	19580	-30	5	-0.15	117870930	6018	95.75	19530	19700	19510	25450	13730	19610	19586.40	13.91	-341	19803	19706	19603	19506	19403	19655	19455	147	5840	2500	14510	10	1	5895406	1154	4.77	0.29	12	0.10	4102.00	66981.00	32650	20221201	-40.03	18890	20230726	3.65	27550	-28.93	20230126	18890	3.65	20230726	32650	-40.03	20221201	18890	3.65	20230726	1.75	N	267290	2500	147 억	820033	N	N	0	N	N
44	20230824	141017	55	50.00	KOSPI	전기.가스업	N	N	N	Y	50	N	19580	-30	5	-0.15	92437380	4719	75.08	19530	19700	19510	25450	13730	19610	19588.34	13.91	-450	19803	19706	19603	19506	19403	19655	19455	147	5840	2500	14510	10	1	5895406	1154	4.77	0.29	12	0.08	4102.00	66981.00	32650	20221201	-40.03	18890	20230726	3.65	27550	-28.93	20230126	18890	3.65	20230726	32650	-40.03	20221201	18890	3.65	20230726	1.75	N	267290	2500	147 억	820033	N	N	0	N	N
45	20230824	131020	55	50.00	KOSPI	전기.가스업	N	N	N	Y	50	N	19580	-30	5	-0.15	87696600	4477	71.23	19530	19700	19510	25450	13730	19610	19588.25	13.91	-468	19803	19706	19603	19506	19403	19655	19455	147	5840	2500	14510	10	1	5895406	1154	4.77	0.29	12	0.08	4102.00	66981.00	32650	20221201	-40.03	18890	20230726	3.65	27550	-28.93	20230126	18890	3.65	20230726	32650	-40.03	20221201	18890	3.65	20230726	1.75	N	267290	2500	147 억	820033	N	N	0	N	N
46	20230824	121023	55	50.00	KOSPI	전기.가스업	N	N	N	Y	50	N	19580	-30	5	-0.15	52278630	2668	42.45	19530	19700	19510	25450	13730	19610	19594.69	13.91	-507	19803	19706	19603	19506	19403	19655	19455	147	5840	2500	14510	10	1	5895406	1154	4.77	0.29	12	0.05	4102.00	66981.00	32650	20221201	-40.03	18890	20230726	3.65	27550	-28.93	20230126	18890	3.65	20230726	32650	-40.03	20221201	18890	3.65	20230726	1.75	N	267290	2500	147 억	820033	N	N	0	N	N
47	20230824	111018	55	50.00	KOSPI	전기.가스업	N	N	N	Y	50	N	19560	-50	5	-0.25	43404870	2215	35.24	19530	19700	19510	25450	13730	19610	19595.88	13.91	-398	19803	19706	19603	19506	19403	19655	19455	147	5840	2500	14510	10	1	5895406	1153	4.77	0.29	12	0.04	4102.00	66981.00	32650	20221201	-40.09	18890	20230726	3.55	27550	-29.00	20230126	18890	3.55	20230726	32650	-40.09	20221201	18890	3.55	20230726	1.75	N	267290	2500	147 억	820033	N	N	0	N	N
48	20230824	101014	55	50.00	KOSPI	전기.가스업	N	N	N	Y	50	N	19580	-30	5	-0.15	36592000	1867	29.71	19530	19700	19510	25450	13730	19610	19599.36	13.91	-344	19803	19706	19603	19506	19403	19655	19455	147	5840	2500	14510	10	1	5895406	1154	4.77	0.29	12	0.03	4102.00	66981.00	32650	20221201	-40.03	18890	20230726	3.65	27550	-28.93	20230126	18890	3.65	20230726	32650	-40.03	20221201	18890	3.65	20230726	1.75	N	267290	2500	147 억	820033	N	N	0	N	N
49	20230824	091018	55	50.00	KOSPI	전기.가스업	N	N	N	Y	50	N	19600	-10	5	-0.05	20068780	1024	16.29	19530	19610	19510	25450	13730	19610	19598.42	13.91	-19	19803	19706	19603	19506	19403	19655	19455	147	5840	2500	14510	10	1	5895406	1155	4.78	0.29	12	0.02	4102.00	66981.00	32650	20221201	-39.97	18890	20230726	3.76	27550	-28.86	20230126	18890	3.76	20230726	32650	-39.97	20221201	18890	3.76	20230726	1.75	N	267290	2500	147 억	820033	N	N	0	N	N
50	20230823	161013	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	19610	-20	5	-0.10	122770620	6285	122.87	19630	19700	19500	25500	13750	19630	19533.74	13.91	583	19783	19706	19623	19546	19463	19745	19585	147	5870	2500	14520	10	1	5895406	1156	4.78	0.29	12	0.11	4102.00	66981.00	32650	20221201	-39.94	18890	20230726	3.81	27550	-28.82	20230126	18890	3.81	20230726	32650	-39.94	20221201	18890	3.81	20230726	1.71	N	267290	2500	147 억	820250	N	N	0	N	N
51	20230823	151011	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	19510	-120	5	-0.61	113459290	5808	113.55	19630	19700	19500	25500	13750	19630	19534.84	13.91	522	19783	19706	19623	19546	19463	19745	19585	147	5870	2500	14520	10	1	5895406	1150	4.76	0.29	12	0.10	4102.00	66981.00	32650	20221201	-40.25	18890	20230726	3.28	27550	-29.18	20230126	18890	3.28	20230726	32650	-40.25	20221201	18890	3.28	20230726	1.71	N	267290	2500	147 억	820250	N	N	0	N	N
52	20230823	141020	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	19560	-70	5	-0.36	70457550	3605	70.48	19630	19700	19510	25500	13750	19630	19544.16	13.91	252	19783	19706	19623	19546	19463	19745	19585	147	5870	2500	14520	10	1	5895406	1153	4.77	0.29	12	0.06	4102.00	66981.00	32650	20221201	-40.09	18890	20230726	3.55	27550	-29.00	20230126	18890	3.55	20230726	32650	-40.09	20221201	18890	3.55	20230726	1.71	N	267290	2500	147 억	820250	N	N	0	N	N
53	20230823	131010	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	19560	-70	5	-0.36	46179860	2363	46.20	19630	19700	19510	25500	13750	19630	19542.52	13.91	164	19783	19706	19623	19546	19463	19745	19585	147	5870	2500	14520	10	1	5895406	1153	4.77	0.29	12	0.04	4102.00	66981.00	32650	20221201	-40.09	18890	20230726	3.55	27550	-29.00	20230126	18890	3.55	20230726	32650	-40.09	20221201	18890	3.55	20230726	1.71	N	267290	2500	147 억	820250	N	N	0	N	N
54	20230823	121019	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	19520	-110	5	-0.56	36407990	1863	36.42	19630	19700	19510	25500	13750	19630	19542.20	13.91	28	19783	19706	19623	19546	19463	19745	19585	147	5870	2500	14520	10	1	5895406	1151	4.76	0.29	12	0.03	4102.00	66981.00	32650	20221201	-40.21	18890	20230726	3.34	27550	-29.15	20230126	18890	3.34	20230726	32650	-40.21	20221201	18890	3.34	20230726	1.71	N	267290	2500	147 억	820250	N	N	0	N	N
55	20230823	111013	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	19560	-70	5	-0.36	30001690	1535	30.01	19630	19700	19510	25500	13750	19630	19544.52	13.91	-13	19783	19706	19623	19546	19463	19745	19585	147	5870	2500	14520	10	1	5895406	1153	4.77	0.29	12	0.03	4102.00	66981.00	32650	20221201	-40.09	18890	20230726	3.55	27550	-29.00	20230126	18890	3.55	20230726	32650	-40.09	20221201	18890	3.55	20230726	1.71	N	267290	2500	147 억	820250	N	N	0	N	N
56	20230823	101013	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	19600	-30	5	-0.15	15749480	806	15.76	19630	19700	19510	25500	13750	19630	19539.17	13.91	-66	19783	19706	19623	19546	19463	19745	19585	147	5870	2500	14520	10	1	5895406	1155	4.78	0.29	12	0.01	4102.00	66981.00	32650	20221201	-39.97	18890	20230726	3.76	27550	-28.86	20230126	18890	3.76	20230726	32650	-39.97	20221201	18890	3.76	20230726	1.71	N	267290	2500	147 억	820250	N	N	0	N	N
57	20230823	091022	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	19540	-90	5	-0.46	1604300	82	1.60	19630	19630	19530	25500	13750	19630	19555.56	13.91	-31	19783	19706	19623	19546	19463	19745	19585	147	5870	2500	14520	10	1	5895406	1152	4.76	0.29	12	0.00	4102.00	66981.00	32650	20221201	-40.15	18890	20230726	3.44	27550	-29.07	20230126	18890	3.44	20230726	32650	-40.15	20221201	18890	3.44	20230726	1.71	N	267290	2500	147 억	820250	N	N	0	N	N
58	20230822	161008	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	19630	-70	5	-0.36	100054560	5110	23.56	19620	19700	19540	25600	13790	19700	19579.91	13.95	-1767	20433	20066	19683	19316	18933	19875	19125	147	5900	2500	14570	10	1	5895406	1157	4.79	0.29	12	0.09	4102.00	66981.00	32650	20221201	-39.88	18890	20230726	3.92	27550	-28.75	20230126	18890	3.92	20230726	32650	-39.88	20221201	18890	3.92	20230726	1.85	N	267290	2500	147 억	822679	N	N	2	N	N
59	20230822	151009	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	19630	-70	5	-0.36	94160090	4809	22.17	19620	19700	19540	25600	13790	19700	19579.97	13.95	-1782	20433	20066	19683	19316	18933	19875	19125	147	5900	2500	14570	10	1	5895406	1157	4.79	0.29	12	0.08	4102.00	66981.00	32650	20221201	-39.88	18890	20230726	3.92	27550	-28.75	20230126	18890	3.92	20230726	32650	-39.88	20221201	18890	3.92	20230726	1.85	N	267290	2500	147 억	822679	N	N	2	N	N
60	20230822	141009	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	19610	-90	5	-0.46	87418440	4465	20.58	19620	19700	19540	25600	13790	19700	19578.60	13.95	-1749	20433	20066	19683	19316	18933	19875	19125	147	5900	2500	14570	10	1	5895406	1156	4.78	0.29	12	0.08	4102.00	66981.00	32650	20221201	-39.94	18890	20230726	3.81	27550	-28.82	20230126	18890	3.81	20230726	32650	-39.94	20221201	18890	3.81	20230726	1.85	N	267290	2500	147 억	822679	N	N	2	N	N
61	20230822	131005	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	19580	-120	5	-0.61	73853780	3773	17.39	19620	19700	19540	25600	13790	19700	19574.29	13.95	-1689	20433	20066	19683	19316	18933	19875	19125	147	5900	2500	14570	10	1	5895406	1154	4.77	0.29	12	0.06	4102.00	66981.00	32650	20221201	-40.03	18890	20230726	3.65	27550	-28.93	20230126	18890	3.65	20230726	32650	-40.03	20221201	18890	3.65	20230726	1.85	N	267290	2500	147 억	822679	N	N	2	N	N
62	20230822	120953	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	19580	-120	5	-0.61	68122600	3480	16.04	19620	19700	19540	25600	13790	19700	19575.46	13.95	-1724	20433	20066	19683	19316	18933	19875	19125	147	5900	2500	14570	10	1	5895406	1154	4.77	0.29	12	0.06	4102.00	66981.00	32650	20221201	-40.03	18890	20230726	3.65	27550	-28.93	20230126	18890	3.65	20230726	32650	-40.03	20221201	18890	3.65	20230726	1.85	N	267290	2500	147 억	822679	N	N	2	N	N
63	20230822	111006	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	19590	-110	5	-0.56	58259930	2976	13.72	19620	19700	19540	25600	13790	19700	19576.59	13.95	-1755	20433	20066	19683	19316	18933	19875	19125	147	5900	2500	14570	10	1	5895406	1155	4.78	0.29	12	0.05	4102.00	66981.00	32650	20221201	-40.00	18890	20230726	3.71	27550	-28.89	20230126	18890	3.71	20230726	32650	-40.00	20221201	18890	3.71	20230726	1.85	N	267290	2500	147 억	822679	N	N	2	N	N
64	20230822	101002	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	19560	-140	5	-0.71	53057620	2710	12.49	19620	19700	19540	25600	13790	19700	19578.46	13.95	-1642	20433	20066	19683	19316	18933	19875	19125	147	5900	2500	14570	10	1	5895406	1153	4.77	0.29	12	0.05	4102.00	66981.00	32650	20221201	-40.09	18890	20230726	3.55	27550	-29.00	20230126	18890	3.55	20230726	32650	-40.09	20221201	18890	3.55	20230726	1.85	N	267290	2500	147 억	822679	N	N	2	N	N
65	20230822	091003	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	19630	-70	5	-0.36	13003600	663	3.06	19620	19700	19570	25600	13790	19700	19613.27	13.95	-407	20433	20066	19683	19316	18933	19875	19125	147	5900	2500	14570	10	1	5895406	1157	4.79	0.29	12	0.01	4102.00	66981.00	32650	20221201	-39.88	18890	20230726	3.92	27550	-28.75	20230126	18890	3.92	20230726	32650	-39.88	20221201	18890	3.92	20230726	1.85	N	267290	2500	147 억	822679	N	N	2	N	N
66	20230821	161001	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	19700	-100	5	-0.51	428109930	21660	65.64	20000	20050	19300	25700	13860	19800	19765.00	14.04	-1680	20733	20266	19733	19266	18733	20500	19500	147	5900	2500	14650	10	1	5895406	1161	4.80	0.29	12	0.37	4102.00	66981.00	32650	20221201	-39.66	18890	20230726	4.29	27550	-28.49	20230126	18890	4.29	20230726	32650	-39.66	20221201	18890	4.29	20230726	1.87	N	267290	2500	147 억	827560	N	N	2	N	N
67	20230821	151007	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	19740	-60	5	-0.30	409518010	20715	62.78	20000	20050	19300	25700	13860	19800	19769.15	14.04	-1680	20733	20266	19733	19266	18733	20500	19500	147	5900	2500	14650	10	1	5895406	1164	4.81	0.29	12	0.35	4102.00	66981.00	32650	20221201	-39.54	18890	20230726	4.50	27550	-28.35	20230126	18890	4.50	20230726	32650	-39.54	20221201	18890	4.50	20230726	1.87	N	267290	2500	147 억	827560	N	N	1	N	N
68	20230821	141003	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	19830	30	2	0.15	326989340	16529	50.09	20000	20050	19300	25700	13860	19800	19782.77	14.04	-663	20733	20266	19733	19266	18733	20500	19500	147	5900	2500	14650	10	1	5895406	1169	4.83	0.30	12	0.28	4102.00	66981.00	32650	20221201	-39.26	18890	20230726	4.98	27550	-28.02	20230126	18890	4.98	20230726	32650	-39.26	20221201	18890	4.98	20230726	1.87	N	267290	2500	147 억	827560	N	N	1	N	N
69	20230821	131014	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	19710	-90	5	-0.45	286790020	14500	43.94	20000	20050	19300	25700	13860	19800	19778.62	14.04	-278	20733	20266	19733	19266	18733	20500	19500	147	5900	2500	14650	10	1	5895406	1162	4.80	0.29	12	0.25	4102.00	66981.00	32650	20221201	-39.63	18890	20230726	4.34	27550	-28.46	20230126	18890	4.34	20230726	32650	-39.63	20221201	18890	4.34	20230726	1.87	N	267290	2500	147 억	827560	N	N	1	N	N
70	20230821	121012	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	19800	0	3	0.00	268303150	13563	41.10	20000	20050	19300	25700	13860	19800	19781.99	14.04	52	20733	20266	19733	19266	18733	20500	19500	147	5900	2500	14650	10	1	5895406	1167	4.83	0.30	12	0.23	4102.00	66981.00	32650	20221201	-39.36	18890	20230726	4.82	27550	-28.13	20230126	18890	4.82	20230726	32650	-39.36	20221201	18890	4.82	20230726	1.87	N	267290	2500	147 억	827560	N	N	1	N	N
71	20230821	111002	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	19800	0	3	0.00	198543810	10038	30.42	20000	20050	19300	25700	13860	19800	19779.22	14.04	-332	20733	20266	19733	19266	18733	20500	19500	147	5900	2500	14650	10	1	5895406	1167	4.83	0.30	12	0.17	4102.00	66981.00	32650	20221201	-39.36	18890	20230726	4.82	27550	-28.13	20230126	18890	4.82	20230726	32650	-39.36	20221201	18890	4.82	20230726	1.87	N	267290	2500	147 억	827560	N	N	1	N	N
72	20230821	101001	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	19790	-10	5	-0.05	174042940	8800	26.67	20000	20050	19300	25700	13860	19800	19777.61	14.04	-482	20733	20266	19733	19266	18733	20500	19500	147	5900	2500	14650	10	1	5895406	1167	4.82	0.30	12	0.15	4102.00	66981.00	32650	20221201	-39.39	18890	20230726	4.76	27550	-28.17	20230126	18890	4.76	20230726	32650	-39.39	20221201	18890	4.76	20230726	1.87	N	267290	2500	147 억	827560	N	N	1	N	N
73	20230821	091011	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	19770	-30	5	-0.15	67553300	3420	10.36	20000	20050	19300	25700	13860	19800	19752.43	14.04	-515	20733	20266	19733	19266	18733	20500	19500	147	5900	2500	14650	10	1	5895406	1166	4.82	0.30	12	0.06	4102.00	66981.00	32650	20221201	-39.45	18890	20230726	4.66	27550	-28.24	20230126	18890	4.66	20230726	32650	-39.45	20221201	18890	4.66	20230726	1.87	N	267290	2500	147 억	827560	N	N	1	N	N
74	20230818	161002	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	19800	390	2	2.01	643720070	32637	339.51	19410	20200	19200	25200	13590	19410	19722.91	14.08	2604	20070	19740	19400	19070	18730	19570	18900	147	5805	2500	14360	10	1	5895406	1167	4.83	0.30	12	0.55	4102.00	66981.00	32650	20221201	-39.36	18890	20230726	4.82	27550	-28.13	20230126	18890	4.82	20230726	32650	-39.36	20221201	18890	4.82	20230726	1.86	N	267290	2500	147 억	830174	N	N	1	N	N
75	20230818	150953	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	19800	390	2	2.01	630919880	31990	332.78	19410	20200	19200	25200	13590	19410	19722.41	14.08	2381	20070	19740	19400	19070	18730	19570	18900	147	5805	2500	14360	10	1	5895406	1167	4.83	0.30	12	0.54	4102.00	66981.00	32650	20221201	-39.36	18890	20230726	4.82	27550	-28.13	20230126	18890	4.82	20230726	32650	-39.36	20221201	18890	4.82	20230726	1.86	N	267290	2500	147 억	830174	N	N	7	N	N
76	20230818	141001	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	19840	430	2	2.22	567080480	28779	299.38	19410	20200	19200	25200	13590	19410	19704.66	14.08	2879	20070	19740	19400	19070	18730	19570	18900	147	5805	2500	14360	10	1	5895406	1170	4.84	0.30	12	0.49	4102.00	66981.00	32650	20221201	-39.23	18890	20230726	5.03	27550	-27.99	20230126	18890	5.03	20230726	32650	-39.23	20221201	18890	5.03	20230726	1.86	N	267290	2500	147 억	830174	N	N	7	N	N
77	20230818	130954	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	19800	390	2	2.01	548414810	27837	289.58	19410	20200	19200	25200	13590	19410	19700.93	14.08	3268	20070	19740	19400	19070	18730	19570	18900	147	5805	2500	14360	10	1	5895406	1167	4.83	0.30	12	0.47	4102.00	66981.00	32650	20221201	-39.36	18890	20230726	4.82	27550	-28.13	20230126	18890	4.82	20230726	32650	-39.36	20221201	18890	4.82	20230726	1.86	N	267290	2500	147 억	830174	N	N	7	N	N
78	20230818	121006	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	19800	390	2	2.01	517786400	26292	273.50	19410	20200	19200	25200	13590	19410	19693.69	14.08	3329	20070	19740	19400	19070	18730	19570	18900	147	5805	2500	14360	10	1	5895406	1167	4.83	0.30	12	0.45	4102.00	66981.00	32650	20221201	-39.36	18890	20230726	4.82	27550	-28.13	20230126	18890	4.82	20230726	32650	-39.36	20221201	18890	4.82	20230726	1.86	N	267290	2500	147 억	830174	N	N	7	N	N
79	20230818	110956	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	19500	90	2	0.46	394684450	20013	208.19	19410	20200	19200	25200	13590	19410	19721.40	14.08	263	20070	19740	19400	19070	18730	19570	18900	147	5805	2500	14360	10	1	5895406	1150	4.75	0.29	12	0.34	4102.00	66981.00	32650	20221201	-40.28	18890	20230726	3.23	27550	-29.22	20230126	18890	3.23	20230726	32650	-40.28	20221201	18890	3.23	20230726	1.86	N	267290	2500	147 억	830174	N	N	7	N	N
80	20230818	101002	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	19400	-10	5	-0.05	20530050	1062	11.05	19410	19440	19270	25200	13590	19410	19331.50	14.08	-397	20070	19740	19400	19070	18730	19570	18900	147	5805	2500	14360	10	1	5895406	1144	4.73	0.29	12	0.02	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	1.86	N	267290	2500	147 억	830174	N	N	7	N	N
81	20230818	091006	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	19300	-110	5	-0.57	6248190	323	3.36	19410	19440	19290	25200	13590	19410	19344.24	14.08	-68	20070	19740	19400	19070	18730	19570	18900	147	5805	2500	14360	10	1	5895406	1138	4.71	0.29	12	0.01	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	1.86	N	267290	2500	147 억	830174	N	N	7	N	N
82	20230817	161002	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	19410	-330	5	-1.67	186108230	9608	87.16	19650	19730	19060	25650	13820	19740	19370.02	14.14	-1897	20193	19966	19713	19486	19233	19840	19360	147	5915	2500	14600	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	1.88	N	267290	2500	147 억	833506	N	N	7	N	N
83	20230817	151008	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	19420	-320	5	-1.62	151595420	7830	71.03	19650	19730	19060	25650	13820	19740	19360.85	14.14	-1996	20193	19966	19713	19486	19233	19840	19360	147	5915	2500	14600	10	1	5895406	1145	4.73	0.29	12	0.13	4102.00	66981.00	32650	20221201	-40.52	18890	20230726	2.81	27550	-29.51	20230126	18890	2.81	20230726	32650	-40.52	20221201	18890	2.81	20230726	1.88	N	267290	2500	147 억	833506	N	N	0	N	N
84	20230817	140959	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	19430	-310	5	-1.57	149459580	7720	70.03	19650	19730	19060	25650	13820	19740	19360.05	14.14	-1939	20193	19966	19713	19486	19233	19840	19360	147	5915	2500	14600	10	1	5895406	1145	4.74	0.29	12	0.13	4102.00	66981.00	32650	20221201	-40.49	18890	20230726	2.86	27550	-29.47	20230126	18890	2.86	20230726	32650	-40.49	20221201	18890	2.86	20230726	1.88	N	267290	2500	147 억	833506	N	N	0	N	N
85	20230817	130956	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	19410	-330	5	-1.67	123066100	6357	57.67	19650	19730	19060	25650	13820	19740	19359.15	14.14	-2268	20193	19966	19713	19486	19233	19840	19360	147	5915	2500	14600	10	1	5895406	1144	4.73	0.29	12	0.11	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	1.88	N	267290	2500	147 억	833506	N	N	0	N	N
86	20230817	120959	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	19490	-250	5	-1.27	114451160	5915	53.66	19650	19730	19060	25650	13820	19740	19349.31	14.14	-2272	20193	19966	19713	19486	19233	19840	19360	147	5915	2500	14600	10	1	5895406	1149	4.75	0.29	12	0.10	4102.00	66981.00	32650	20221201	-40.31	18890	20230726	3.18	27550	-29.26	20230126	18890	3.18	20230726	32650	-40.31	20221201	18890	3.18	20230726	1.88	N	267290	2500	147 억	833506	N	N	0	N	N
87	20230817	111000	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	19480	-260	5	-1.32	111289430	5753	52.19	19650	19730	19060	25650	13820	19740	19344.59	14.14	-2299	20193	19966	19713	19486	19233	19840	19360	147	5915	2500	14600	10	1	5895406	1148	4.75	0.29	12	0.10	4102.00	66981.00	32650	20221201	-40.34	18890	20230726	3.12	27550	-29.29	20230126	18890	3.12	20230726	32650	-40.34	20221201	18890	3.12	20230726	1.88	N	267290	2500	147 억	833506	N	N	0	N	N
88	20230817	100955	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	19370	-370	5	-1.87	100200630	5181	47.00	19650	19730	19060	25650	13820	19740	19340.02	14.14	-2137	20193	19966	19713	19486	19233	19840	19360	147	5915	2500	14600	10	1	5895406	1142	4.72	0.29	12	0.09	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	1.88	N	267290	2500	147 억	833506	N	N	0	N	N
89	20230817	090954	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	19420	-320	5	-1.62	14139040	726	6.59	19650	19650	19400	25650	13820	19740	19475.26	14.14	-554	20193	19966	19713	19486	19233	19840	19360	147	5915	2500	14600	10	1	5895406	1145	4.73	0.29	12	0.01	4102.00	66981.00	32650	20221201	-40.52	18890	20230726	2.81	27550	-29.51	20230126	18890	2.81	20230726	32650	-40.52	20221201	18890	2.81	20230726	1.88	N	267290	2500	147 억	833506	N	N	0	N	N
90	20230816	160959	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	19740	-360	5	-1.79	216477830	10989	179.27	19850	19940	19460	26100	14100	20100	19699.48	14.22	-2514	20306	20202	20096	19992	19886	20150	19940	147	6000	2500	14870	10	1	5895406	1164	4.81	0.29	12	0.19	4102.00	66981.00	32650	20221201	-39.54	18890	20230726	4.50	27550	-28.35	20230126	18890	4.50	20230726	32650	-39.54	20221201	18890	4.50	20230726	1.89	N	267290	2500	147 억	838566	N	N	1	N	N
91	20230816	151001	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	19740	-360	5	-1.79	210280150	10675	174.14	19850	19940	19460	26100	14100	20100	19698.37	14.22	-2519	20306	20202	20096	19992	19886	20150	19940	147	6000	2500	14870	10	1	5895406	1164	4.81	0.29	12	0.18	4102.00	66981.00	32650	20221201	-39.54	18890	20230726	4.50	27550	-28.35	20230126	18890	4.50	20230726	32650	-39.54	20221201	18890	4.50	20230726	1.89	N	267290	2500	147 억	838566	N	N	1	N	N
92	20230816	140959	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	19780	-320	5	-1.59	194974680	9899	161.48	19850	19940	19460	26100	14100	20100	19696.40	14.22	-2552	20306	20202	20096	19992	19886	20150	19940	147	6000	2500	14870	10	1	5895406	1166	4.82	0.30	12	0.17	4102.00	66981.00	32650	20221201	-39.42	18890	20230726	4.71	27550	-28.20	20230126	18890	4.71	20230726	32650	-39.42	20221201	18890	4.71	20230726	1.89	N	267290	2500	147 억	838566	N	N	1	N	N
93	20230816	130957	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	19840	-260	5	-1.29	179170010	9099	148.43	19850	19940	19460	26100	14100	20100	19691.18	14.22	-2851	20306	20202	20096	19992	19886	20150	19940	147	6000	2500	14870	10	1	5895406	1170	4.84	0.30	12	0.15	4102.00	66981.00	32650	20221201	-39.23	18890	20230726	5.03	27550	-27.99	20230126	18890	5.03	20230726	32650	-39.23	20221201	18890	5.03	20230726	1.89	N	267290	2500	147 억	838566	N	N	1	N	N
94	20230816	121011	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	19860	-240	5	-1.19	168597260	8566	139.74	19850	19940	19460	26100	14100	20100	19682.15	14.22	-2915	20306	20202	20096	19992	19886	20150	19940	147	6000	2500	14870	10	1	5895406	1171	4.84	0.30	12	0.15	4102.00	66981.00	32650	20221201	-39.17	18890	20230726	5.13	27550	-27.91	20230126	18890	5.13	20230726	32650	-39.17	20221201	18890	5.13	20230726	1.89	N	267290	2500	147 억	838566	N	N	1	N	N
95	20230816	111006	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	19670	-430	5	-2.14	139460150	7091	115.68	19850	19940	19460	26100	14100	20100	19667.20	14.22	-3095	20306	20202	20096	19992	19886	20150	19940	147	6000	2500	14870	10	1	5895406	1160	4.80	0.29	12	0.12	4102.00	66981.00	32650	20221201	-39.75	18890	20230726	4.13	27550	-28.60	20230126	18890	4.13	20230726	32650	-39.75	20221201	18890	4.13	20230726	1.89	N	267290	2500	147 억	838566	N	N	1	N	N
96	20230816	101000	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	19570	-530	5	-2.64	118417320	6020	98.21	19850	19940	19460	26100	14100	20100	19670.65	14.22	-2901	20306	20202	20096	19992	19886	20150	19940	147	6000	2500	14870	10	1	5895406	1154	4.77	0.29	12	0.10	4102.00	66981.00	32650	20221201	-40.06	18890	20230726	3.60	27550	-28.97	20230126	18890	3.60	20230726	32650	-40.06	20221201	18890	3.60	20230726	1.89	N	267290	2500	147 억	838566	N	N	1	N	N
97	20230816	090956	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	19700	-400	5	-1.99	33269170	1679	27.39	19850	19940	19700	26100	14100	20100	19814.87	14.22	-773	20306	20202	20096	19992	19886	20150	19940	147	6000	2500	14870	10	1	5895406	1161	4.80	0.29	12	0.03	4102.00	66981.00	32650	20221201	-39.66	18890	20230726	4.29	27550	-28.49	20230126	18890	4.29	20230726	32650	-39.66	20221201	18890	4.29	20230726	1.89	N	267290	2500	147 억	838566	N	N	1	N	N
98	20230814	160948	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	20100	-100	5	-0.50	122719610	6124	54.87	20200	20200	19990	26250	14150	20200	20037.64	14.24	-629	20433	20316	20133	20016	19833	20375	20075	147	6050	2500	14940	50	1	5895406	1185	4.90	0.30	12	0.10	4102.00	66981.00	32650	20221201	-38.44	18890	20230726	6.41	27550	-27.04	20230126	18890	6.41	20230726	32650	-38.44	20221201	18890	6.41	20230726	1.85	N	267290	2500	147 억	839473	N	N	1	N	N
99	20230814	150944	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	20050	-150	5	-0.74	120275310	6002	53.78	20200	20200	19990	26250	14150	20200	20037.69	14.24	-629	20433	20316	20133	20016	19833	20375	20075	147	6050	2500	14940	50	1	5895406	1182	4.89	0.30	12	0.10	4102.00	66981.00	32650	20221201	-38.59	18890	20230726	6.14	27550	-27.22	20230126	18890	6.14	20230726	32650	-38.59	20221201	18890	6.14	20230726	1.85	N	267290	2500	147 억	839473	N	N	2	N	N
100	20230814	140948	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	20050	-150	5	-0.74	116572160	5817	52.12	20200	20200	19990	26250	14150	20200	20038.35	14.24	-598	20433	20316	20133	20016	19833	20375	20075	147	6050	2500	14940	50	1	5895406	1182	4.89	0.30	12	0.10	4102.00	66981.00	32650	20221201	-38.59	18890	20230726	6.14	27550	-27.22	20230126	18890	6.14	20230726	32650	-38.59	20221201	18890	6.14	20230726	1.85	N	267290	2500	147 억	839473	N	N	2	N	N
101	20230814	130936	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	20000	-200	5	-0.99	106887560	5333	47.79	20200	20200	19990	26250	14150	20200	20041.00	14.24	-578	20433	20316	20133	20016	19833	20375	20075	147	6050	2500	14940	50	1	5895406	1179	4.88	0.30	12	0.09	4102.00	66981.00	32650	20221201	-38.74	18890	20230726	5.88	27550	-27.40	20230126	18890	5.88	20230726	32650	-38.74	20221201	18890	5.88	20230726	1.85	N	267290	2500	147 억	839473	N	N	2	N	N
102	20230814	120944	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	20050	-150	5	-0.74	64821950	3230	28.94	20200	20200	20000	26250	14150	20200	20066.40	14.24	-429	20433	20316	20133	20016	19833	20375	20075	147	6050	2500	14940	50	1	5895406	1182	4.89	0.30	12	0.05	4102.00	66981.00	32650	20221201	-38.59	18890	20230726	6.14	27550	-27.22	20230126	18890	6.14	20230726	32650	-38.59	20221201	18890	6.14	20230726	1.85	N	267290	2500	147 억	839473	N	N	2	N	N
103	20230814	110938	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	20050	-150	5	-0.74	54385100	2709	24.27	20200	20200	20000	26250	14150	20200	20073.09	14.24	-397	20433	20316	20133	20016	19833	20375	20075	147	6050	2500	14940	50	1	5895406	1182	4.89	0.30	12	0.05	4102.00	66981.00	32650	20221201	-38.59	18890	20230726	6.14	27550	-27.22	20230126	18890	6.14	20230726	32650	-38.59	20221201	18890	6.14	20230726	1.85	N	267290	2500	147 억	839473	N	N	2	N	N
104	20230814	100940	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	20100	-100	5	-0.50	45579550	2270	20.34	20200	20200	20000	26250	14150	20200	20076.04	14.24	-300	20433	20316	20133	20016	19833	20375	20075	147	6050	2500	14940	50	1	5895406	1185	4.90	0.30	12	0.04	4102.00	66981.00	32650	20221201	-38.44	18890	20230726	6.41	27550	-27.04	20230126	18890	6.41	20230726	32650	-38.44	20221201	18890	6.41	20230726	1.85	N	267290	2500	147 억	839473	N	N	2	N	N
105	20230814	090937	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	20000	-200	5	-0.99	28475600	1418	12.71	20200	20200	20000	26250	14150	20200	20076.65	14.24	-219	20433	20316	20133	20016	19833	20375	20075	147	6050	2500	14940	50	1	5895406	1179	4.88	0.30	12	0.02	4102.00	66981.00	32650	20221201	-38.74	18890	20230726	5.88	27550	-27.40	20230126	18890	5.88	20230726	32650	-38.74	20221201	18890	5.88	20230726	1.85	N	267290	2500	147 억	839473	N	N	2	N	N
106	20230811	160937	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	20200	100	2	0.50	223556410	11144	49.29	20000	20250	19950	26100	14100	20100	20060.69	14.26	1815	20600	20350	20150	19900	19700	20475	20025	147	6000	2500	14870	50	1	5895406	1191	4.92	0.30	12	0.19	4102.00	66981.00	32650	20221201	-38.13	18890	20230726	6.93	27550	-26.68	20230126	18890	6.93	20230726	32650	-38.13	20221201	18890	6.93	20230726	1.84	N	267290	2500	147 억	840457	N	N	2	N	N
107	20230811	150933	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	20150	50	2	0.25	220068410	10971	48.52	20000	20250	19950	26100	14100	20100	20059.10	14.26	1768	20600	20350	20150	19900	19700	20475	20025	147	6000	2500	14870	50	1	5895406	1188	4.91	0.30	12	0.19	4102.00	66981.00	32650	20221201	-38.28	18890	20230726	6.67	27550	-26.86	20230126	18890	6.67	20230726	32650	-38.28	20221201	18890	6.67	20230726	1.84	N	267290	2500	147 억	840457	N	N	3	N	N
108	20230811	140932	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	20150	50	2	0.25	201545960	10053	44.46	20000	20250	19950	26100	14100	20100	20048.33	14.26	1637	20600	20350	20150	19900	19700	20475	20025	147	6000	2500	14870	50	1	5895406	1188	4.91	0.30	12	0.17	4102.00	66981.00	32650	20221201	-38.28	18890	20230726	6.67	27550	-26.86	20230126	18890	6.67	20230726	32650	-38.28	20221201	18890	6.67	20230726	1.84	N	267290	2500	147 억	840457	N	N	3	N	N
109	20230811	130929	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	20200	100	2	0.50	166645260	8323	36.81	20000	20200	19950	26100	14100	20100	20022.25	14.26	1930	20600	20350	20150	19900	19700	20475	20025	147	6000	2500	14870	50	1	5895406	1191	4.92	0.30	12	0.14	4102.00	66981.00	32650	20221201	-38.13	18890	20230726	6.93	27550	-26.68	20230126	18890	6.93	20230726	32650	-38.13	20221201	18890	6.93	20230726	1.84	N	267290	2500	147 억	840457	N	N	3	N	N
110	20230811	120922	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	20050	-50	5	-0.25	159181210	7952	35.17	20000	20200	19950	26100	14100	20100	20017.75	14.26	1884	20600	20350	20150	19900	19700	20475	20025	147	6000	2500	14870	50	1	5895406	1182	4.89	0.30	12	0.13	4102.00	66981.00	32650	20221201	-38.59	18890	20230726	6.14	27550	-27.22	20230126	18890	6.14	20230726	32650	-38.59	20221201	18890	6.14	20230726	1.84	N	267290	2500	147 억	840457	N	N	3	N	N
111	20230811	110922	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	19990	-110	5	-0.55	84154420	4208	18.61	20000	20050	19950	26100	14100	20100	19998.65	14.26	1888	20600	20350	20150	19900	19700	20475	20025	147	6000	2500	14870	10	1	5895406	1178	4.87	0.30	12	0.07	4102.00	66981.00	32650	20221201	-38.77	18890	20230726	5.82	27550	-27.44	20230126	18890	5.82	20230726	32650	-38.77	20221201	18890	5.82	20230726	1.84	N	267290	2500	147 억	840457	N	N	3	N	N
112	20230811	100918	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	20000	-100	5	-0.50	54732460	2737	12.11	20000	20050	19950	26100	14100	20100	19997.21	14.26	1547	20600	20350	20150	19900	19700	20475	20025	147	6000	2500	14870	50	1	5895406	1179	4.88	0.30	12	0.05	4102.00	66981.00	32650	20221201	-38.74	18890	20230726	5.88	27550	-27.40	20230126	18890	5.88	20230726	32650	-38.74	20221201	18890	5.88	20230726	1.84	N	267290	2500	147 억	840457	N	N	3	N	N
113	20230811	090929	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	20050	-50	5	-0.25	20372640	1019	4.51	20000	20050	19950	26100	14100	20100	19992.67	14.26	834	20600	20350	20150	19900	19700	20475	20025	147	6000	2500	14870	50	1	5895406	1182	4.89	0.30	12	0.02	4102.00	66981.00	32650	20221201	-38.59	18890	20230726	6.14	27550	-27.22	20230126	18890	6.14	20230726	32650	-38.59	20221201	18890	6.14	20230726	1.84	N	267290	2500	147 억	840457	N	N	3	N	N
114	20230810	160919	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	20100	340	2	1.72	443474830	22090	465.94	19980	20400	19950	25650	13840	19760	20076.01	14.28	-4247	19933	19846	19703	19616	19473	19890	19660	147	5905	2500	14620	50	1	5895406	1185	4.90	0.30	12	0.37	4102.00	66981.00	32650	20221201	-38.44	18890	20230726	6.41	27550	-27.04	20230126	18890	6.41	20230726	32650	-38.44	20221201	18890	6.41	20230726	1.84	N	267290	2500	147 억	841961	N	N	3	N	N
115	20230810	150917	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	20000	240	2	1.21	436793130	21757	458.91	19980	20400	19950	25650	13840	19760	20076.18	14.28	-4233	19933	19846	19703	19616	19473	19890	19660	147	5905	2500	14620	50	1	5895406	1179	4.88	0.30	12	0.37	4102.00	66981.00	32650	20221201	-38.74	18890	20230726	5.88	27550	-27.40	20230126	18890	5.88	20230726	32650	-38.74	20221201	18890	5.88	20230726	1.84	N	267290	2500	147 억	841961	N	N	0	N	N
116	20230810	140918	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	20000	240	2	1.21	410335030	20438	431.09	19980	20400	19950	25650	13840	19760	20077.28	14.28	-3973	19933	19846	19703	19616	19473	19890	19660	147	5905	2500	14620	50	1	5895406	1179	4.88	0.30	12	0.35	4102.00	66981.00	32650	20221201	-38.74	18890	20230726	5.88	27550	-27.40	20230126	18890	5.88	20230726	32650	-38.74	20221201	18890	5.88	20230726	1.84	N	267290	2500	147 억	841961	N	N	0	N	N
117	20230810	130909	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	20000	240	2	1.21	388036780	19326	407.64	19980	20400	19950	25650	13840	19760	20078.71	14.28	-3450	19933	19846	19703	19616	19473	19890	19660	147	5905	2500	14620	50	1	5895406	1179	4.88	0.30	12	0.33	4102.00	66981.00	32650	20221201	-38.74	18890	20230726	5.88	27550	-27.40	20230126	18890	5.88	20230726	32650	-38.74	20221201	18890	5.88	20230726	1.84	N	267290	2500	147 억	841961	N	N	0	N	N
118	20230810	120927	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	20050	290	2	1.47	360960230	17977	379.18	19980	20400	19950	25650	13840	19760	20079.25	14.28	-3075	19933	19846	19703	19616	19473	19890	19660	147	5905	2500	14620	50	1	5895406	1182	4.89	0.30	12	0.30	4102.00	66981.00	32650	20221201	-38.59	18890	20230726	6.14	27550	-27.22	20230126	18890	6.14	20230726	32650	-38.59	20221201	18890	6.14	20230726	1.84	N	267290	2500	147 억	841961	N	N	0	N	N
119	20230810	110928	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	20050	290	2	1.47	303149350	15098	318.46	19980	20400	19950	25650	13840	19760	20079.07	14.28	-1954	19933	19846	19703	19616	19473	19890	19660	147	5905	2500	14620	50	1	5895406	1182	4.89	0.30	12	0.26	4102.00	66981.00	32650	20221201	-38.59	18890	20230726	6.14	27550	-27.22	20230126	18890	6.14	20230726	32650	-38.59	20221201	18890	6.14	20230726	1.84	N	267290	2500	147 억	841961	N	N	0	N	N
120	20230810	100922	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	20000	240	2	1.21	251649260	12523	264.14	19980	20400	19950	25650	13840	19760	20095.34	14.28	-1852	19933	19846	19703	19616	19473	19890	19660	147	5905	2500	14620	50	1	5895406	1179	4.88	0.30	12	0.21	4102.00	66981.00	32650	20221201	-38.74	18890	20230726	5.88	27550	-27.40	20230126	18890	5.88	20230726	32650	-38.74	20221201	18890	5.88	20230726	1.84	N	267290	2500	147 억	841961	N	N	0	N	N
121	20230810	090932	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	20000	240	2	1.21	169888580	8434	177.89	19980	20400	19980	25650	13840	19760	20143.94	14.28	-1577	19933	19846	19703	19616	19473	19890	19660	147	5905	2500	14620	50	1	5895406	1179	4.88	0.30	12	0.14	4102.00	66981.00	32650	20221201	-38.74	18890	20230726	5.88	27550	-27.40	20230126	18890	5.88	20230726	32650	-38.74	20221201	18890	5.88	20230726	1.84	N	267290	2500	147 억	841961	N	N	0	N	N
122	20230809	160919	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	19760	70	2	0.36	83724040	4247	67.35	19600	19790	19560	25550	13790	19690	19713.61	14.29	455	19830	19760	19680	19610	19530	19795	19645	147	5880	2500	14570	10	1	5895406	1165	4.82	0.30	12	0.07	4102.00	66981.00	32650	20221201	-39.48	18890	20230726	4.61	27550	-28.28	20230126	18890	4.61	20230726	32650	-39.48	20221201	18890	4.61	20230726	1.85	N	267290	2500	147 억	842570	N	N	2	N	N
123	20230809	150908	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	19760	70	2	0.36	81036820	4111	65.19	19600	19790	19560	25550	13790	19690	19712.19	14.29	445	19830	19760	19680	19610	19530	19795	19645	147	5880	2500	14570	10	1	5895406	1165	4.82	0.30	12	0.07	4102.00	66981.00	32650	20221201	-39.48	18890	20230726	4.61	27550	-28.28	20230126	18890	4.61	20230726	32650	-39.48	20221201	18890	4.61	20230726	1.85	N	267290	2500	147 억	842570	N	N	2	N	N
124	20230809	140905	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	19740	50	2	0.25	66810770	3391	53.77	19600	19750	19560	25550	13790	19690	19702.38	14.29	284	19830	19760	19680	19610	19530	19795	19645	147	5880	2500	14570	10	1	5895406	1164	4.81	0.29	12	0.06	4102.00	66981.00	32650	20221201	-39.54	18890	20230726	4.50	27550	-28.35	20230126	18890	4.50	20230726	32650	-39.54	20221201	18890	4.50	20230726	1.85	N	267290	2500	147 억	842570	N	N	2	N	N
125	20230809	130927	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	19710	20	2	0.10	48150020	2445	38.77	19600	19750	19560	25550	13790	19690	19693.26	14.29	-102	19830	19760	19680	19610	19530	19795	19645	147	5880	2500	14570	10	1	5895406	1162	4.80	0.29	12	0.04	4102.00	66981.00	32650	20221201	-39.63	18890	20230726	4.34	27550	-28.46	20230126	18890	4.34	20230726	32650	-39.63	20221201	18890	4.34	20230726	1.85	N	267290	2500	147 억	842570	N	N	2	N	N
126	20230809	120924	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	19730	40	2	0.20	41489180	2107	33.41	19600	19750	19560	25550	13790	19690	19691.12	14.29	-193	19830	19760	19680	19610	19530	19795	19645	147	5880	2500	14570	10	1	5895406	1163	4.81	0.29	12	0.04	4102.00	66981.00	32650	20221201	-39.57	18890	20230726	4.45	27550	-28.38	20230126	18890	4.45	20230726	32650	-39.57	20221201	18890	4.45	20230726	1.85	N	267290	2500	147 억	842570	N	N	2	N	N
127	20230809	110917	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	19710	20	2	0.10	31409260	1596	25.31	19600	19740	19560	25550	13790	19690	19679.99	14.29	-151	19830	19760	19680	19610	19530	19795	19645	147	5880	2500	14570	10	1	5895406	1162	4.80	0.29	12	0.03	4102.00	66981.00	32650	20221201	-39.63	18890	20230726	4.34	27550	-28.46	20230126	18890	4.34	20230726	32650	-39.63	20221201	18890	4.34	20230726	1.85	N	267290	2500	147 억	842570	N	N	2	N	N
128	20230809	100905	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	19610	-80	5	-0.41	24152750	1228	19.47	19600	19740	19560	25550	13790	19690	19668.36	14.29	-204	19830	19760	19680	19610	19530	19795	19645	147	5880	2500	14570	10	1	5895406	1156	4.78	0.29	12	0.02	4102.00	66981.00	32650	20221201	-39.94	18890	20230726	3.81	27550	-28.82	20230126	18890	3.81	20230726	32650	-39.94	20221201	18890	3.81	20230726	1.85	N	267290	2500	147 억	842570	N	N	2	N	N
129	20230809	090910	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	19730	40	2	0.20	11404340	580	9.20	19600	19740	19560	25550	13790	19690	19662.66	14.29	-257	19830	19760	19680	19610	19530	19795	19645	147	5880	2500	14570	10	1	5895406	1163	4.81	0.29	12	0.01	4102.00	66981.00	32650	20221201	-39.57	18890	20230726	4.45	27550	-28.38	20230126	18890	4.45	20230726	32650	-39.57	20221201	18890	4.45	20230726	1.85	N	267290	2500	147 억	842570	N	N	2	N	N
130	20230808	160927	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	19690	20	2	0.10	124150360	6306	126.42	19600	19750	19600	25550	13770	19670	19687.66	14.31	-363	19776	19722	19626	19572	19476	19750	19600	147	5890	2500	14550	10	1	5895406	1161	4.80	0.29	12	0.11	4102.00	66981.00	32650	20221201	-39.69	18890	20230726	4.24	27550	-28.53	20230126	18890	4.24	20230726	32650	-39.69	20221201	18890	4.24	20230726	1.86	N	267290	2500	147 억	843924	N	N	2	N	N
131	20230808	150915	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	19690	20	2	0.10	114817530	5832	116.92	19600	19750	19600	25550	13770	19670	19687.51	14.31	-348	19776	19722	19626	19572	19476	19750	19600	147	5890	2500	14550	10	1	5895406	1161	4.80	0.29	12	0.10	4102.00	66981.00	32650	20221201	-39.69	18890	20230726	4.24	27550	-28.53	20230126	18890	4.24	20230726	32650	-39.69	20221201	18890	4.24	20230726	1.86	N	267290	2500	147 억	843924	N	N	2	N	N
132	20230808	140913	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	19690	20	2	0.10	74270780	3772	75.62	19600	19750	19600	25550	13770	19670	19690.03	14.31	-111	19776	19722	19626	19572	19476	19750	19600	147	5890	2500	14550	10	1	5895406	1161	4.80	0.29	12	0.06	4102.00	66981.00	32650	20221201	-39.69	18890	20230726	4.24	27550	-28.53	20230126	18890	4.24	20230726	32650	-39.69	20221201	18890	4.24	20230726	1.86	N	267290	2500	147 억	843924	N	N	2	N	N
133	20230808	130903	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	19690	20	2	0.10	62529820	3176	63.67	19600	19750	19600	25550	13770	19670	19688.23	14.31	-95	19776	19722	19626	19572	19476	19750	19600	147	5890	2500	14550	10	1	5895406	1161	4.80	0.29	12	0.05	4102.00	66981.00	32650	20221201	-39.69	18890	20230726	4.24	27550	-28.53	20230126	18890	4.24	20230726	32650	-39.69	20221201	18890	4.24	20230726	1.86	N	267290	2500	147 억	843924	N	N	2	N	N
134	20230808	120910	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	19680	10	2	0.05	57649070	2928	58.70	19600	19750	19600	25550	13770	19670	19688.89	14.31	-80	19776	19722	19626	19572	19476	19750	19600	147	5890	2500	14550	10	1	5895406	1160	4.80	0.29	12	0.05	4102.00	66981.00	32650	20221201	-39.72	18890	20230726	4.18	27550	-28.57	20230126	18890	4.18	20230726	32650	-39.72	20221201	18890	4.18	20230726	1.86	N	267290	2500	147 억	843924	N	N	2	N	N
135	20230808	110859	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	19680	10	2	0.05	48773980	2477	49.66	19600	19750	19600	25550	13770	19670	19690.75	14.31	-35	19776	19722	19626	19572	19476	19750	19600	147	5890	2500	14550	10	1	5895406	1160	4.80	0.29	12	0.04	4102.00	66981.00	32650	20221201	-39.72	18890	20230726	4.18	27550	-28.57	20230126	18890	4.18	20230726	32650	-39.72	20221201	18890	4.18	20230726	1.86	N	267290	2500	147 억	843924	N	N	2	N	N
136	20230808	100912	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	19680	10	2	0.05	29252740	1485	29.77	19600	19750	19600	25550	13770	19670	19698.81	14.31	425	19776	19722	19626	19572	19476	19750	19600	147	5890	2500	14550	10	1	5895406	1160	4.80	0.29	12	0.03	4102.00	66981.00	32650	20221201	-39.72	18890	20230726	4.18	27550	-28.57	20230126	18890	4.18	20230726	32650	-39.72	20221201	18890	4.18	20230726	1.86	N	267290	2500	147 억	843924	N	N	2	N	N
137	20230808	090916	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	19700	30	2	0.15	7989290	406	8.14	19600	19700	19600	25550	13770	19670	19678.05	14.31	298	19776	19722	19626	19572	19476	19750	19600	147	5890	2500	14550	10	1	5895406	1161	4.80	0.29	12	0.01	4102.00	66981.00	32650	20221201	-39.66	18890	20230726	4.29	27550	-28.49	20230126	18890	4.29	20230726	32650	-39.66	20221201	18890	4.29	20230726	1.86	N	267290	2500	147 억	843924	N	N	2	N	N
138	20230807	160907	55	50.00	KOSPI	전기.가스업	N	N	N	Y	50	N	19670	90	2	0.46	97709880	4987	84.43	19580	19680	19530	25450	13710	19580	19592.90	14.34	1208	19826	19702	19616	19492	19406	19660	19450	147	5870	2500	14480	10	1	5895406	1160	4.80	0.29	12	0.08	4102.00	66981.00	32650	20221201	-39.75	18890	20230726	4.13	27550	-28.60	20230126	18890	4.13	20230726	32650	-39.75	20221201	18890	4.13	20230726	1.85	N	267290	2500	147 억	845268	N	N	2	N	N
139	20230807	150908	55	50.00	KOSPI	전기.가스업	N	N	N	Y	50	N	19630	50	2	0.26	95743520	4887	82.73	19580	19680	19530	25450	13710	19580	19591.47	14.34	1192	19826	19702	19616	19492	19406	19660	19450	147	5870	2500	14480	10	1	5895406	1157	4.79	0.29	12	0.08	4102.00	66981.00	32650	20221201	-39.88	18890	20230726	3.92	27550	-28.75	20230126	18890	3.92	20230726	32650	-39.88	20221201	18890	3.92	20230726	1.85	N	267290	2500	147 억	845268	N	N	1	N	N
140	20230807	140912	55	50.00	KOSPI	전기.가스업	N	N	N	Y	50	N	19670	90	2	0.46	90164150	4603	77.92	19580	19680	19530	25450	13710	19580	19588.13	14.34	1044	19826	19702	19616	19492	19406	19660	19450	147	5870	2500	14480	10	1	5895406	1160	4.80	0.29	12	0.08	4102.00	66981.00	32650	20221201	-39.75	18890	20230726	4.13	27550	-28.60	20230126	18890	4.13	20230726	32650	-39.75	20221201	18890	4.13	20230726	1.85	N	267290	2500	147 억	845268	N	N	1	N	N
141	20230807	130902	55	50.00	KOSPI	전기.가스업	N	N	N	Y	50	N	19670	90	2	0.46	85700570	4376	74.08	19580	19680	19530	25450	13710	19580	19584.23	14.34	906	19826	19702	19616	19492	19406	19660	19450	147	5870	2500	14480	10	1	5895406	1160	4.80	0.29	12	0.07	4102.00	66981.00	32650	20221201	-39.75	18890	20230726	4.13	27550	-28.60	20230126	18890	4.13	20230726	32650	-39.75	20221201	18890	4.13	20230726	1.85	N	267290	2500	147 억	845268	N	N	1	N	N
142	20230807	120902	55	50.00	KOSPI	전기.가스업	N	N	N	Y	50	N	19590	10	2	0.05	73123870	3736	63.25	19580	19680	19530	25450	13710	19580	19572.77	14.34	568	19826	19702	19616	19492	19406	19660	19450	147	5870	2500	14480	10	1	5895406	1155	4.78	0.29	12	0.06	4102.00	66981.00	32650	20221201	-40.00	18890	20230726	3.71	27550	-28.89	20230126	18890	3.71	20230726	32650	-40.00	20221201	18890	3.71	20230726	1.85	N	267290	2500	147 억	845268	N	N	1	N	N
143	20230807	110854	55	50.00	KOSPI	전기.가스업	N	N	N	Y	50	N	19660	80	2	0.41	67436230	3446	58.34	19580	19680	19530	25450	13710	19580	19569.42	14.34	593	19826	19702	19616	19492	19406	19660	19450	147	5870	2500	14480	10	1	5895406	1159	4.79	0.29	12	0.06	4102.00	66981.00	32650	20221201	-39.79	18890	20230726	4.08	27550	-28.64	20230126	18890	4.08	20230726	32650	-39.79	20221201	18890	4.08	20230726	1.85	N	267290	2500	147 억	845268	N	N	1	N	N
144	20230807	100906	55	50.00	KOSPI	전기.가스업	N	N	N	Y	50	N	19590	10	2	0.05	56796160	2903	49.15	19580	19680	19530	25450	13710	19580	19564.64	14.34	541	19826	19702	19616	19492	19406	19660	19450	147	5870	2500	14480	10	1	5895406	1155	4.78	0.29	12	0.05	4102.00	66981.00	32650	20221201	-40.00	18890	20230726	3.71	27550	-28.89	20230126	18890	3.71	20230726	32650	-40.00	20221201	18890	3.71	20230726	1.85	N	267290	2500	147 억	845268	N	N	1	N	N
145	20230807	090903	55	50.00	KOSPI	전기.가스업	N	N	N	Y	50	N	19530	-50	5	-0.26	20782470	1064	18.01	19580	19580	19530	25450	13710	19580	19532.40	14.34	9	19826	19702	19616	19492	19406	19660	19450	147	5870	2500	14480	10	1	5895406	1151	4.76	0.29	12	0.02	4102.00	66981.00	32650	20221201	-40.18	18890	20230726	3.39	27550	-29.11	20230126	18890	3.39	20230726	32650	-40.18	20221201	18890	3.39	20230726	1.85	N	267290	2500	147 억	845268	N	N	1	N	N
146	20230804	160857	55	50.00	KOSPI	전기.가스업	N	N	N	Y	50	N	19580	-70	5	-0.36	115838680	5907	68.03	19610	19740	19530	25500	13760	19650	19610.41	14.35	1601	19863	19756	19573	19466	19283	19810	19520	147	5870	2500	14540	10	1	5895406	1154	4.77	0.29	12	0.10	4102.00	66981.00	32650	20221201	-40.03	18890	20230726	3.65	27550	-28.93	20230126	18890	3.65	20230726	32650	-40.03	20221201	18890	3.65	20230726	1.86	N	267290	2500	147 억	845870	N	N	1	N	N
147	20230804	150856	55	50.00	KOSPI	전기.가스업	N	N	N	Y	50	N	19680	30	2	0.15	100915010	5145	59.25	19610	19740	19530	25500	13760	19650	19614.19	14.35	1388	19863	19756	19573	19466	19283	19810	19520	147	5870	2500	14540	10	1	5895406	1160	4.80	0.29	12	0.09	4102.00	66981.00	32650	20221201	-39.72	18890	20230726	4.18	27550	-28.57	20230126	18890	4.18	20230726	32650	-39.72	20221201	18890	4.18	20230726	1.86	N	267290	2500	147 억	845870	N	N	1	N	N
148	20230804	140909	55	50.00	KOSPI	전기.가스업	N	N	N	Y	50	N	19640	-10	5	-0.05	85536850	4364	50.26	19610	19690	19530	25500	13760	19650	19600.56	14.35	1087	19863	19756	19573	19466	19283	19810	19520	147	5870	2500	14540	10	1	5895406	1158	4.79	0.29	12	0.07	4102.00	66981.00	32650	20221201	-39.85	18890	20230726	3.97	27550	-28.71	20230126	18890	3.97	20230726	32650	-39.85	20221201	18890	3.97	20230726	1.86	N	267290	2500	147 억	845870	N	N	1	N	N
149	20230804	130853	55	50.00	KOSPI	전기.가스업	N	N	N	Y	50	N	19670	20	2	0.10	83217850	4246	48.90	19610	19690	19530	25500	13760	19650	19599.12	14.35	1020	19863	19756	19573	19466	19283	19810	19520	147	5870	2500	14540	10	1	5895406	1160	4.80	0.29	12	0.07	4102.00	66981.00	32650	20221201	-39.75	18890	20230726	4.13	27550	-28.60	20230126	18890	4.13	20230726	32650	-39.75	20221201	18890	4.13	20230726	1.86	N	267290	2500	147 억	845870	N	N	1	N	N
150	20230804	120850	55	50.00	KOSPI	전기.가스업	N	N	N	Y	50	N	19680	30	2	0.15	82411700	4205	48.43	19610	19690	19530	25500	13760	19650	19598.50	14.35	1009	19863	19756	19573	19466	19283	19810	19520	147	5870	2500	14540	10	1	5895406	1160	4.80	0.29	12	0.07	4102.00	66981.00	32650	20221201	-39.72	18890	20230726	4.18	27550	-28.57	20230126	18890	4.18	20230726	32650	-39.72	20221201	18890	4.18	20230726	1.86	N	267290	2500	147 억	845870	N	N	1	N	N
151	20230804	110901	55	50.00	KOSPI	전기.가스업	N	N	N	Y	50	N	19610	-40	5	-0.20	44175940	2253	25.95	19610	19690	19530	25500	13760	19650	19607.61	14.35	783	19863	19756	19573	19466	19283	19810	19520	147	5870	2500	14540	10	1	5895406	1156	4.78	0.29	12	0.04	4102.00	66981.00	32650	20221201	-39.94	18890	20230726	3.81	27550	-28.82	20230126	18890	3.81	20230726	32650	-39.94	20221201	18890	3.81	20230726	1.86	N	267290	2500	147 억	845870	N	N	1	N	N
152	20230804	100845	55	50.00	KOSPI	전기.가스업	N	N	N	Y	50	N	19600	-50	5	-0.25	17679320	902	10.39	19610	19690	19530	25500	13760	19650	19600.13	14.35	463	19863	19756	19573	19466	19283	19810	19520	147	5870	2500	14540	10	1	5895406	1155	4.78	0.29	12	0.02	4102.00	66981.00	32650	20221201	-39.97	18890	20230726	3.76	27550	-28.86	20230126	18890	3.76	20230726	32650	-39.97	20221201	18890	3.76	20230726	1.86	N	267290	2500	147 억	845870	N	N	1	N	N
153	20230804	090846	55	50.00	KOSPI	전기.가스업	N	N	N	Y	50	N	19610	-40	5	-0.20	6323350	323	3.72	19610	19640	19530	25500	13760	19650	19576.93	14.35	-38	19863	19756	19573	19466	19283	19810	19520	147	5870	2500	14540	10	1	5895406	1156	4.78	0.29	12	0.01	4102.00	66981.00	32650	20221201	-39.94	18890	20230726	3.81	27550	-28.82	20230126	18890	3.81	20230726	32650	-39.94	20221201	18890	3.81	20230726	1.86	N	267290	2500	147 억	845870	N	N	1	N	N
154	20230803	160848	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	19650	50	2	0.26	169799310	8677	117.65	19550	19680	19390	25450	13720	19600	19568.90	14.40	69	19920	19760	19630	19470	19340	19840	19550	147	5865	2500	14500	10	1	5895406	1158	4.79	0.29	12	0.15	4102.00	66981.00	32650	20221201	-39.82	18890	20230726	4.02	27550	-28.68	20230126	18890	4.02	20230726	32650	-39.82	20221201	18890	4.02	20230726	1.86	N	267290	2500	147 억	848951	N	N	1	N	N
155	20230803	150855	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	19590	-10	5	-0.05	135703430	6940	94.10	19550	19680	19390	25450	13720	19600	19553.81	14.40	69	19920	19760	19630	19470	19340	19840	19550	147	5865	2500	14500	10	1	5895406	1155	4.78	0.29	12	0.12	4102.00	66981.00	32650	20221201	-40.00	18890	20230726	3.71	27550	-28.89	20230126	18890	3.71	20230726	32650	-40.00	20221201	18890	3.71	20230726	1.86	N	267290	2500	147 억	848951	N	N	2	N	N
156	20230803	140847	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	19580	-20	5	-0.10	97540200	4995	67.73	19550	19680	19390	25450	13720	19600	19527.57	14.40	-387	19920	19760	19630	19470	19340	19840	19550	147	5865	2500	14500	10	1	5895406	1154	4.77	0.29	12	0.08	4102.00	66981.00	32650	20221201	-40.03	18890	20230726	3.65	27550	-28.93	20230126	18890	3.65	20230726	32650	-40.03	20221201	18890	3.65	20230726	1.86	N	267290	2500	147 억	848951	N	N	2	N	N
157	20230803	130849	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	19570	-30	5	-0.15	90477670	4634	62.83	19550	19680	19390	25450	13720	19600	19524.75	14.40	-392	19920	19760	19630	19470	19340	19840	19550	147	5865	2500	14500	10	1	5895406	1154	4.77	0.29	12	0.08	4102.00	66981.00	32650	20221201	-40.06	18890	20230726	3.60	27550	-28.97	20230126	18890	3.60	20230726	32650	-40.06	20221201	18890	3.60	20230726	1.86	N	267290	2500	147 억	848951	N	N	2	N	N
158	20230803	120853	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	19490	-110	5	-0.56	83742840	4289	58.16	19550	19680	19390	25450	13720	19600	19525.03	14.40	-505	19920	19760	19630	19470	19340	19840	19550	147	5865	2500	14500	10	1	5895406	1149	4.75	0.29	12	0.07	4102.00	66981.00	32650	20221201	-40.31	18890	20230726	3.18	27550	-29.26	20230126	18890	3.18	20230726	32650	-40.31	20221201	18890	3.18	20230726	1.86	N	267290	2500	147 억	848951	N	N	2	N	N
159	20230803	110842	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	19580	-20	5	-0.10	62103090	3180	43.12	19550	19680	19390	25450	13720	19600	19529.27	14.40	-51	19920	19760	19630	19470	19340	19840	19550	147	5865	2500	14500	10	1	5895406	1154	4.77	0.29	12	0.05	4102.00	66981.00	32650	20221201	-40.03	18890	20230726	3.65	27550	-28.93	20230126	18890	3.65	20230726	32650	-40.03	20221201	18890	3.65	20230726	1.86	N	267290	2500	147 억	848951	N	N	2	N	N
160	20230803	100841	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	19620	20	2	0.10	38167660	1958	26.55	19550	19620	19390	25450	13720	19600	19493.19	14.40	-8	19920	19760	19630	19470	19340	19840	19550	147	5865	2500	14500	10	1	5895406	1157	4.78	0.29	12	0.03	4102.00	66981.00	32650	20221201	-39.91	18890	20230726	3.86	27550	-28.78	20230126	18890	3.86	20230726	32650	-39.91	20221201	18890	3.86	20230726	1.86	N	267290	2500	147 억	848951	N	N	2	N	N
161	20230803	090842	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	19430	-170	5	-0.87	13004710	669	9.07	19550	19550	19390	25450	13720	19600	19439.03	14.40	-574	19920	19760	19630	19470	19340	19840	19550	147	5865	2500	14500	10	1	5895406	1145	4.74	0.29	12	0.01	4102.00	66981.00	32650	20221201	-40.49	18890	20230726	2.86	27550	-29.47	20230126	18890	2.86	20230726	32650	-40.49	20221201	18890	2.86	20230726	1.86	N	267290	2500	147 억	848951	N	N	2	N	N
162	20230802	160848	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	19600	70	2	0.36	144506680	7374	47.59	19530	19790	19500	25350	13680	19530	19596.78	14.42	-52	19863	19696	19483	19316	19103	19780	19400	147	5835	2500	14450	10	1	5895406	1155	4.78	0.29	12	0.13	4102.00	66981.00	32650	20221201	-39.97	18890	20230726	3.76	27550	-28.86	20230126	18890	3.76	20230726	32650	-39.97	20221201	18890	3.76	20230726	1.87	N	267290	2500	147 억	849885	N	N	2	N	N
163	20230802	150859	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	19550	20	2	0.10	141415180	7216	46.57	19530	19790	19500	25350	13680	19530	19597.45	14.42	-121	19863	19696	19483	19316	19103	19780	19400	147	5835	2500	14450	10	1	5895406	1153	4.77	0.29	12	0.12	4102.00	66981.00	32650	20221201	-40.12	18890	20230726	3.49	27550	-29.04	20230126	18890	3.49	20230726	32650	-40.12	20221201	18890	3.49	20230726	1.87	N	267290	2500	147 억	849885	N	N	1	N	N
164	20230802	140849	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	19520	-10	5	-0.05	132807940	6775	43.73	19530	19790	19500	25350	13680	19530	19602.65	14.42	10	19863	19696	19483	19316	19103	19780	19400	147	5835	2500	14450	10	1	5895406	1151	4.76	0.29	12	0.11	4102.00	66981.00	32650	20221201	-40.21	18890	20230726	3.34	27550	-29.15	20230126	18890	3.34	20230726	32650	-40.21	20221201	18890	3.34	20230726	1.87	N	267290	2500	147 억	849885	N	N	1	N	N
165	20230802	130843	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	19530	0	3	0.00	118447650	6039	38.98	19530	19790	19500	25350	13680	19530	19613.79	14.42	206	19863	19696	19483	19316	19103	19780	19400	147	5835	2500	14450	10	1	5895406	1151	4.76	0.29	12	0.10	4102.00	66981.00	32650	20221201	-40.18	18890	20230726	3.39	27550	-29.11	20230126	18890	3.39	20230726	32650	-40.18	20221201	18890	3.39	20230726	1.87	N	267290	2500	147 억	849885	N	N	1	N	N
166	20230802	120838	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	19540	10	2	0.05	108109780	5510	35.56	19530	19790	19500	25350	13680	19530	19620.65	14.42	512	19863	19696	19483	19316	19103	19780	19400	147	5835	2500	14450	10	1	5895406	1152	4.76	0.29	12	0.09	4102.00	66981.00	32650	20221201	-40.15	18890	20230726	3.44	27550	-29.07	20230126	18890	3.44	20230726	32650	-40.15	20221201	18890	3.44	20230726	1.87	N	267290	2500	147 억	849885	N	N	1	N	N
167	20230802	110840	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	19710	180	2	0.92	70153110	3579	23.10	19530	19740	19500	25350	13680	19530	19601.32	14.42	1003	19863	19696	19483	19316	19103	19780	19400	147	5835	2500	14450	10	1	5895406	1162	4.80	0.29	12	0.06	4102.00	66981.00	32650	20221201	-39.63	18890	20230726	4.34	27550	-28.46	20230126	18890	4.34	20230726	32650	-39.63	20221201	18890	4.34	20230726	1.87	N	267290	2500	147 억	849885	N	N	1	N	N
168	20230802	100842	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	19550	20	2	0.10	40924050	2093	13.51	19530	19640	19500	25350	13680	19530	19552.82	14.42	733	19863	19696	19483	19316	19103	19780	19400	147	5835	2500	14450	10	1	5895406	1153	4.77	0.29	12	0.04	4102.00	66981.00	32650	20221201	-40.12	18890	20230726	3.49	27550	-29.04	20230126	18890	3.49	20230726	32650	-40.12	20221201	18890	3.49	20230726	1.87	N	267290	2500	147 억	849885	N	N	1	N	N
169	20230802	090841	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	19600	70	2	0.36	9015310	461	2.98	19530	19610	19500	25350	13680	19530	19555.99	14.42	56	19863	19696	19483	19316	19103	19780	19400	147	5835	2500	14450	10	1	5895406	1155	4.78	0.29	12	0.01	4102.00	66981.00	32650	20221201	-39.97	18890	20230726	3.76	27550	-28.86	20230126	18890	3.76	20230726	32650	-39.97	20221201	18890	3.76	20230726	1.87	N	267290	2500	147 억	849885	N	N	1	N	N
170	20230801	160841	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	19530	190	2	0.98	300944260	15477	151.66	19340	19650	19270	25100	13540	19340	19444.55	14.43	-1988	19613	19476	19333	19196	19053	19545	19265	147	5780	2500	14310	10	1	5895406	1151	4.76	0.29	12	0.26	4102.00	66981.00	32650	20221201	-40.18	18890	20230726	3.39	27550	-29.11	20230126	18890	3.39	20230726	32650	-40.18	20221201	18890	3.39	20230726	1.88	N	267290	2500	147 억	850931	N	N	1	N	N
171	20230801	150836	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	19580	240	2	1.24	274402230	14120	138.36	19340	19600	19270	25100	13540	19340	19433.59	14.43	-1652	19613	19476	19333	19196	19053	19545	19265	147	5780	2500	14310	10	1	5895406	1154	4.77	0.29	12	0.24	4102.00	66981.00	32650	20221201	-40.03	18890	20230726	3.65	27550	-28.93	20230126	18890	3.65	20230726	32650	-40.03	20221201	18890	3.65	20230726	1.88	N	267290	2500	147 억	850931	N	N	0	N	N
172	20230801	140852	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	19510	170	2	0.88	250152210	12879	126.20	19340	19600	19270	25100	13540	19340	19423.26	14.43	-1557	19613	19476	19333	19196	19053	19545	19265	147	5780	2500	14310	10	1	5895406	1150	4.76	0.29	12	0.22	4102.00	66981.00	32650	20221201	-40.25	18890	20230726	3.28	27550	-29.18	20230126	18890	3.28	20230726	32650	-40.25	20221201	18890	3.28	20230726	1.88	N	267290	2500	147 억	850931	N	N	0	N	N
173	20230801	130833	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	19420	80	2	0.41	239185620	12316	120.69	19340	19600	19270	25100	13540	19340	19420.72	14.43	-1760	19613	19476	19333	19196	19053	19545	19265	147	5780	2500	14310	10	1	5895406	1145	4.73	0.29	12	0.21	4102.00	66981.00	32650	20221201	-40.52	18890	20230726	2.81	27550	-29.51	20230126	18890	2.81	20230726	32650	-40.52	20221201	18890	2.81	20230726	1.88	N	267290	2500	147 억	850931	N	N	0	N	N
174	20230801	120834	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	19430	90	2	0.47	173441710	8950	87.70	19340	19590	19270	25100	13540	19340	19378.96	14.43	-567	19613	19476	19333	19196	19053	19545	19265	147	5780	2500	14310	10	1	5895406	1145	4.74	0.29	12	0.15	4102.00	66981.00	32650	20221201	-40.49	18890	20230726	2.86	27550	-29.47	20230126	18890	2.86	20230726	32650	-40.49	20221201	18890	2.86	20230726	1.88	N	267290	2500	147 억	850931	N	N	0	N	N
175	20230801	110830	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	19500	160	2	0.83	165179730	8525	83.54	19340	19590	19270	25100	13540	19340	19375.92	14.43	-721	19613	19476	19333	19196	19053	19545	19265	147	5780	2500	14310	10	1	5895406	1150	4.75	0.29	12	0.14	4102.00	66981.00	32650	20221201	-40.28	18890	20230726	3.23	27550	-29.22	20230126	18890	3.23	20230726	32650	-40.28	20221201	18890	3.23	20230726	1.88	N	267290	2500	147 억	850931	N	N	0	N	N
176	20230801	100835	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	19400	60	2	0.31	92307110	4778	46.82	19340	19500	19270	25100	13540	19340	19319.19	14.43	-2063	19613	19476	19333	19196	19053	19545	19265	147	5780	2500	14310	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	1.88	N	267290	2500	147 억	850931	N	N	0	N	N
177	20230801	090828	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	19360	20	2	0.10	154860	8	0.08	19340	19360	19340	25100	13540	19340	19357.50	14.43	5	19613	19476	19333	19196	19053	19545	19265	147	5780	2500	14310	10	1	5895406	1141	4.72	0.29	12	0.00	4102.00	66981.00	32650	20221201	-40.70	18890	20230726	2.49	27550	-29.73	20230126	18890	2.49	20230726	32650	-40.70	20221201	18890	2.49	20230726	1.88	N	267290	2500	147 억	850931	N	N	0	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History