KissMeData/034590/price/prices-20240701.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

81 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240731	160430	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25650	0	3	0.00	14499450	565	182.85	25650	25800	25600	33300	18000	25650	25662.74	1.89	-3	25883	25766	25683	25566	25483	25725	25525	219	7650	5000	18980	50	1	4374754	1122	6.40	0.52	12	0.01	4005.00	49677.00	29800	20240603	-13.93	24850	20240125	3.22	29800	-13.93	20240603	24850	3.22	20240125	29800	-13.93	20240603	24850	3.22	20240125	0.37	N	034590	5000	218 억	82636	N	N	7	N	N
3	20240731	150431	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25700	50	2	0.19	14140300	551	178.32	25650	25800	25600	33300	18000	25650	25662.98	1.89	-1	25883	25766	25683	25566	25483	25725	25525	219	7650	5000	18980	50	1	4374754	1124	6.42	0.52	12	0.01	4005.00	49677.00	29800	20240603	-13.76	24850	20240125	3.42	29800	-13.76	20240603	24850	3.42	20240125	29800	-13.76	20240603	24850	3.42	20240125	0.37	N	034590	5000	218 억	82636	N	N	11	N	N
4	20240731	140435	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25750	100	2	0.39	8576750	334	108.09	25650	25800	25600	33300	18000	25650	25678.89	1.89	-6	25883	25766	25683	25566	25483	25725	25525	219	7650	5000	18980	50	1	4374754	1126	6.43	0.52	12	0.01	4005.00	49677.00	29800	20240603	-13.59	24850	20240125	3.62	29800	-13.59	20240603	24850	3.62	20240125	29800	-13.59	20240603	24850	3.62	20240125	0.37	N	034590	5000	218 억	82636	N	N	11	N	N
5	20240731	130433	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25750	100	2	0.39	7446950	290	93.85	25650	25800	25600	33300	18000	25650	25679.14	1.89	-6	25883	25766	25683	25566	25483	25725	25525	219	7650	5000	18980	50	1	4374754	1126	6.43	0.52	12	0.01	4005.00	49677.00	29800	20240603	-13.59	24850	20240125	3.62	29800	-13.59	20240603	24850	3.62	20240125	29800	-13.59	20240603	24850	3.62	20240125	0.37	N	034590	5000	218 억	82636	N	N	11	N	N
6	20240731	120435	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25700	50	2	0.19	3720250	145	46.93	25650	25800	25600	33300	18000	25650	25656.90	1.89	-6	25883	25766	25683	25566	25483	25725	25525	219	7650	5000	18980	50	1	4374754	1124	6.42	0.52	12	0.00	4005.00	49677.00	29800	20240603	-13.76	24850	20240125	3.42	29800	-13.76	20240603	24850	3.42	20240125	29800	-13.76	20240603	24850	3.42	20240125	0.37	N	034590	5000	218 억	82636	N	N	11	N	N
7	20240731	110432	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25700	50	2	0.19	3309050	129	41.75	25650	25800	25600	33300	18000	25650	25651.55	1.89	-6	25883	25766	25683	25566	25483	25725	25525	219	7650	5000	18980	50	1	4374754	1124	6.42	0.52	12	0.00	4005.00	49677.00	29800	20240603	-13.76	24850	20240125	3.42	29800	-13.76	20240603	24850	3.42	20240125	29800	-13.76	20240603	24850	3.42	20240125	0.37	N	034590	5000	218 억	82636	N	N	11	N	N
8	20240731	100431	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25700	50	2	0.19	3283350	128	41.42	25650	25800	25600	33300	18000	25650	25651.17	1.89	-6	25883	25766	25683	25566	25483	25725	25525	219	7650	5000	18980	50	1	4374754	1124	6.42	0.52	12	0.00	4005.00	49677.00	29800	20240603	-13.76	24850	20240125	3.42	29800	-13.76	20240603	24850	3.42	20240125	29800	-13.76	20240603	24850	3.42	20240125	0.37	N	034590	5000	218 억	82636	N	N	11	N	N
9	20240731	090428	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25800	150	2	0.58	1898250	74	23.95	25650	25800	25650	33300	18000	25650	25652.03	1.89	-6	25883	25766	25683	25566	25483	25725	25525	219	7650	5000	18980	50	1	4374754	1129	6.44	0.52	12	0.00	4005.00	49677.00	29800	20240603	-13.42	24850	20240125	3.82	29800	-13.42	20240603	24850	3.82	20240125	29800	-13.42	20240603	24850	3.82	20240125	0.37	N	034590	5000	218 억	82636	N	N	11	N	N
10	20240730	160420	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25650	-50	5	-0.19	7937850	309	19.12	25800	25800	25600	33400	18000	25700	25688.83	1.89	-42	26233	25966	25783	25516	25333	26100	25650	219	7700	5000	19010	50	1	4374754	1122	6.40	0.52	12	0.01	4005.00	49677.00	29800	20240603	-13.93	24850	20240125	3.22	29800	-13.93	20240603	24850	3.22	20240125	29800	-13.93	20240603	24850	3.22	20240125	0.37	N	034590	5000	218 억	82641	N	N	11	N	N
11	20240730	150428	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25650	-50	5	-0.19	6038750	235	14.54	25800	25800	25600	33400	18000	25700	25696.81	1.89	1	26233	25966	25783	25516	25333	26100	25650	219	7700	5000	19010	50	1	4374754	1122	6.40	0.52	12	0.01	4005.00	49677.00	29800	20240603	-13.93	24850	20240125	3.22	29800	-13.93	20240603	24850	3.22	20240125	29800	-13.93	20240603	24850	3.22	20240125	0.37	N	034590	5000	218 억	82641	N	N	0	N	N
12	20240730	140422	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25650	-50	5	-0.19	5654000	220	13.61	25800	25800	25600	33400	18000	25700	25700.00	1.89	0	26233	25966	25783	25516	25333	26100	25650	219	7700	5000	19010	50	1	4374754	1122	6.40	0.52	12	0.01	4005.00	49677.00	29800	20240603	-13.93	24850	20240125	3.22	29800	-13.93	20240603	24850	3.22	20240125	29800	-13.93	20240603	24850	3.22	20240125	0.37	N	034590	5000	218 억	82641	N	N	0	N	N
13	20240730	130426	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25650	-50	5	-0.19	3422450	133	8.23	25800	25800	25600	33400	18000	25700	25732.71	1.89	0	26233	25966	25783	25516	25333	26100	25650	219	7700	5000	19010	50	1	4374754	1122	6.40	0.52	12	0.00	4005.00	49677.00	29800	20240603	-13.93	24850	20240125	3.22	29800	-13.93	20240603	24850	3.22	20240125	29800	-13.93	20240603	24850	3.22	20240125	0.37	N	034590	5000	218 억	82641	N	N	0	N	N
14	20240730	120424	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25700	0	3	0.00	2883300	112	6.93	25800	25800	25600	33400	18000	25700	25743.75	1.89	0	26233	25966	25783	25516	25333	26100	25650	219	7700	5000	19010	50	1	4374754	1124	6.42	0.52	12	0.00	4005.00	49677.00	29800	20240603	-13.76	24850	20240125	3.42	29800	-13.76	20240603	24850	3.42	20240125	29800	-13.76	20240603	24850	3.42	20240125	0.37	N	034590	5000	218 억	82641	N	N	0	N	N
15	20240730	110427	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25650	-50	5	-0.19	2472850	96	5.94	25800	25800	25600	33400	18000	25700	25758.85	1.89	0	26233	25966	25783	25516	25333	26100	25650	219	7700	5000	19010	50	1	4374754	1122	6.40	0.52	12	0.00	4005.00	49677.00	29800	20240603	-13.93	24850	20240125	3.22	29800	-13.93	20240603	24850	3.22	20240125	29800	-13.93	20240603	24850	3.22	20240125	0.37	N	034590	5000	218 억	82641	N	N	0	N	N
16	20240730	100427	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25750	50	2	0.19	1572650	61	3.77	25800	25800	25600	33400	18000	25700	25781.15	1.89	0	26233	25966	25783	25516	25333	26100	25650	219	7700	5000	19010	50	1	4374754	1126	6.43	0.52	12	0.00	4005.00	49677.00	29800	20240603	-13.59	24850	20240125	3.62	29800	-13.59	20240603	24850	3.62	20240125	29800	-13.59	20240603	24850	3.62	20240125	0.37	N	034590	5000	218 억	82641	N	N	0	N	N
17	20240730	090429	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25800	100	2	0.39	928800	36	2.23	25800	25800	25800	33400	18000	25700	25800.00	1.89	-3	26233	25966	25783	25516	25333	26100	25650	219	7700	5000	19010	50	1	4374754	1129	6.44	0.52	12	0.00	4005.00	49677.00	29800	20240603	-13.42	24850	20240125	3.82	29800	-13.42	20240603	24850	3.82	20240125	29800	-13.42	20240603	24850	3.82	20240125	0.37	N	034590	5000	218 억	82641	N	N	0	N	N
18	20240729	160423	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25700	150	2	0.59	41420450	1607	184.50	25600	26050	25600	33200	17900	25550	25775.02	1.89	-6	25716	25632	25566	25482	25416	25600	25450	219	7650	5000	18900	50	1	4374754	1124	6.42	0.52	12	0.04	4005.00	49677.00	29800	20240603	-13.76	24850	20240125	3.42	29800	-13.76	20240603	24850	3.42	20240125	29800	-13.76	20240603	24850	3.42	20240125	0.37	N	034590	5000	218 억	82640	N	N	1	N	N
19	20240729	150425	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25700	150	2	0.59	36049500	1398	160.51	25600	26050	25600	33200	17900	25550	25786.48	1.89	-7	25716	25632	25566	25482	25416	25600	25450	219	7650	5000	18900	50	1	4374754	1124	6.42	0.52	12	0.03	4005.00	49677.00	29800	20240603	-13.76	24850	20240125	3.42	29800	-13.76	20240603	24850	3.42	20240125	29800	-13.76	20240603	24850	3.42	20240125	0.37	N	034590	5000	218 억	82640	N	N	1	N	N
20	20240729	140428	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25750	200	2	0.78	34943200	1355	155.57	25600	26050	25600	33200	17900	25550	25788.34	1.89	0	25716	25632	25566	25482	25416	25600	25450	219	7650	5000	18900	50	1	4374754	1126	6.43	0.52	12	0.03	4005.00	49677.00	29800	20240603	-13.59	24850	20240125	3.62	29800	-13.59	20240603	24850	3.62	20240125	29800	-13.59	20240603	24850	3.62	20240125	0.37	N	034590	5000	218 억	82640	N	N	1	N	N
21	20240729	130432	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25700	150	2	0.59	34737450	1347	154.65	25600	26050	25600	33200	17900	25550	25788.75	1.89	0	25716	25632	25566	25482	25416	25600	25450	219	7650	5000	18900	50	1	4374754	1124	6.42	0.52	12	0.03	4005.00	49677.00	29800	20240603	-13.76	24850	20240125	3.42	29800	-13.76	20240603	24850	3.42	20240125	29800	-13.76	20240603	24850	3.42	20240125	0.37	N	034590	5000	218 억	82640	N	N	1	N	N
22	20240729	120424	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25700	150	2	0.59	7156700	279	32.03	25600	25700	25600	33200	17900	25550	25651.25	1.89	0	25716	25632	25566	25482	25416	25600	25450	219	7650	5000	18900	50	1	4374754	1124	6.42	0.52	12	0.01	4005.00	49677.00	29800	20240603	-13.76	24850	20240125	3.42	29800	-13.76	20240603	24850	3.42	20240125	29800	-13.76	20240603	24850	3.42	20240125	0.37	N	034590	5000	218 억	82640	N	N	1	N	N
23	20240729	110426	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25650	100	2	0.39	6669200	260	29.85	25600	25700	25600	33200	17900	25550	25650.77	1.89	0	25716	25632	25566	25482	25416	25600	25450	219	7650	5000	18900	50	1	4374754	1122	6.40	0.52	12	0.01	4005.00	49677.00	29800	20240603	-13.93	24850	20240125	3.22	29800	-13.93	20240603	24850	3.22	20240125	29800	-13.93	20240603	24850	3.22	20240125	0.37	N	034590	5000	218 억	82640	N	N	1	N	N
24	20240729	100425	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25650	100	2	0.39	1922050	75	8.61	25600	25650	25600	33200	17900	25550	25627.33	1.89	0	25716	25632	25566	25482	25416	25600	25450	219	7650	5000	18900	50	1	4374754	1122	6.40	0.52	12	0.00	4005.00	49677.00	29800	20240603	-13.93	24850	20240125	3.22	29800	-13.93	20240603	24850	3.22	20240125	29800	-13.93	20240603	24850	3.22	20240125	0.37	N	034590	5000	218 억	82640	N	N	1	N	N
25	20240729	090421	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25550	0	3	0.00	0	0	0.00	0	0	0	33200	17900	25550	0.00	1.89	0	25716	25632	25566	25482	25416	25600	25450	219	7650	5000	18900	50	1	4374754	1118	6.38	0.51	12	0.00	4005.00	49677.00	29800	20240603	-14.26	24850	20240125	2.82	29800	-14.26	20240603	24850	2.82	20240125	29800	-14.26	20240603	24850	2.82	20240125	0.37	N	034590	5000	218 억	82640	N	N	1	N	N
26	20240726	160416	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25550	-50	5	-0.20	22238650	871	117.86	25600	25650	25500	33250	17950	25600	25532.32	1.89	0	25700	25650	25550	25500	25400	25675	25525	219	7650	5000	18940	50	1	4374754	1118	6.38	0.51	12	0.02	4005.00	49677.00	29800	20240603	-14.26	24850	20240125	2.82	29800	-14.26	20240603	24850	2.82	20240125	29800	-14.26	20240603	24850	2.82	20240125	0.37	N	034590	5000	218 억	82640	N	N	1	N	N
27	20240726	150420	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25600	0	3	0.00	20756650	813	110.01	25600	25650	25500	33250	17950	25600	25530.93	1.89	15	25700	25650	25550	25500	25400	25675	25525	219	7650	5000	18940	50	1	4374754	1120	6.39	0.52	12	0.02	4005.00	49677.00	29800	20240603	-14.09	24850	20240125	3.02	29800	-14.09	20240603	24850	3.02	20240125	29800	-14.09	20240603	24850	3.02	20240125	0.37	N	034590	5000	218 억	82640	N	N	0	N	N
28	20240726	140421	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25650	50	2	0.20	20244650	793	107.31	25600	25650	25500	33250	17950	25600	25529.19	1.89	15	25700	25650	25550	25500	25400	25675	25525	219	7650	5000	18940	50	1	4374754	1122	6.40	0.52	12	0.02	4005.00	49677.00	29800	20240603	-13.93	24850	20240125	3.22	29800	-13.93	20240603	24850	3.22	20240125	29800	-13.93	20240603	24850	3.22	20240125	0.37	N	034590	5000	218 억	82640	N	N	0	N	N
29	20240726	130422	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25600	0	3	0.00	19886250	779	105.41	25600	25650	25500	33250	17950	25600	25527.92	1.89	15	25700	25650	25550	25500	25400	25675	25525	219	7650	5000	18940	50	1	4374754	1120	6.39	0.52	12	0.02	4005.00	49677.00	29800	20240603	-14.09	24850	20240125	3.02	29800	-14.09	20240603	24850	3.02	20240125	29800	-14.09	20240603	24850	3.02	20240125	0.37	N	034590	5000	218 억	82640	N	N	0	N	N
30	20240726	120424	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25600	0	3	0.00	18273450	716	96.89	25600	25650	25500	33250	17950	25600	25521.58	1.89	15	25700	25650	25550	25500	25400	25675	25525	219	7650	5000	18940	50	1	4374754	1120	6.39	0.52	12	0.02	4005.00	49677.00	29800	20240603	-14.09	24850	20240125	3.02	29800	-14.09	20240603	24850	3.02	20240125	29800	-14.09	20240603	24850	3.02	20240125	0.37	N	034590	5000	218 억	82640	N	N	0	N	N
31	20240726	110422	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25600	0	3	0.00	17581500	689	93.23	25600	25650	25500	33250	17950	25600	25517.42	1.89	15	25700	25650	25550	25500	25400	25675	25525	219	7650	5000	18940	50	1	4374754	1120	6.39	0.52	12	0.02	4005.00	49677.00	29800	20240603	-14.09	24850	20240125	3.02	29800	-14.09	20240603	24850	3.02	20240125	29800	-14.09	20240603	24850	3.02	20240125	0.37	N	034590	5000	218 억	82640	N	N	0	N	N
32	20240726	100422	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25600	0	3	0.00	2729200	107	14.48	25600	25600	25500	33250	17950	25600	25506.54	1.89	0	25700	25650	25550	25500	25400	25675	25525	219	7650	5000	18940	50	1	4374754	1120	6.39	0.52	12	0.00	4005.00	49677.00	29800	20240603	-14.09	24850	20240125	3.02	29800	-14.09	20240603	24850	3.02	20240125	29800	-14.09	20240603	24850	3.02	20240125	0.37	N	034590	5000	218 억	82640	N	N	0	N	N
33	20240726	090420	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25600	0	3	0.00	0	0	0.00	0	0	0	33250	17950	25600	0.00	1.89	0	25700	25650	25550	25500	25400	25675	25525	219	7650	5000	18940	50	1	4374754	1120	6.39	0.52	12	0.00	4005.00	49677.00	29800	20240603	-14.09	24850	20240125	3.02	29800	-14.09	20240603	24850	3.02	20240125	29800	-14.09	20240603	24850	3.02	20240125	0.37	N	034590	5000	218 억	82640	N	N	0	N	N
34	20240725	160419	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25600	50	2	0.20	18840550	739	12.39	25550	25600	25450	33200	17900	25550	25494.65	1.89	-5	25816	25682	25566	25432	25316	25625	25375	219	7650	5000	18900	50	1	4374754	1120	6.39	0.52	12	0.02	4005.00	49677.00	29800	20240603	-14.09	24850	20240125	3.02	29800	-14.09	20240603	24850	3.02	20240125	29800	-14.09	20240603	24850	3.02	20240125	0.37	N	034590	5000	218 억	82645	N	N	0	N	N
35	20240725	150426	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25550	0	3	0.00	18559750	728	12.21	25550	25600	25450	33200	17900	25550	25494.16	1.89	-4	25816	25682	25566	25432	25316	25625	25375	219	7650	5000	18900	50	1	4374754	1118	6.38	0.51	12	0.02	4005.00	49677.00	29800	20240603	-14.26	24850	20240125	2.82	29800	-14.26	20240603	24850	2.82	20240125	29800	-14.26	20240603	24850	2.82	20240125	0.37	N	034590	5000	218 억	82645	N	N	0	N	N
36	20240725	140425	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25600	50	2	0.20	18253450	716	12.01	25550	25600	25450	33200	17900	25550	25493.65	1.89	-4	25816	25682	25566	25432	25316	25625	25375	219	7650	5000	18900	50	1	4374754	1120	6.39	0.52	12	0.02	4005.00	49677.00	29800	20240603	-14.09	24850	20240125	3.02	29800	-14.09	20240603	24850	3.02	20240125	29800	-14.09	20240603	24850	3.02	20240125	0.37	N	034590	5000	218 억	82645	N	N	0	N	N
37	20240725	130422	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25550	0	3	0.00	17435800	684	11.47	25550	25600	25450	33200	17900	25550	25490.94	1.89	-4	25816	25682	25566	25432	25316	25625	25375	219	7650	5000	18900	50	1	4374754	1118	6.38	0.51	12	0.02	4005.00	49677.00	29800	20240603	-14.26	24850	20240125	2.82	29800	-14.26	20240603	24850	2.82	20240125	29800	-14.26	20240603	24850	2.82	20240125	0.37	N	034590	5000	218 억	82645	N	N	0	N	N
38	20240725	120423	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25550	0	3	0.00	17359150	681	11.42	25550	25600	25450	33200	17900	25550	25490.68	1.89	-4	25816	25682	25566	25432	25316	25625	25375	219	7650	5000	18900	50	1	4374754	1118	6.38	0.51	12	0.02	4005.00	49677.00	29800	20240603	-14.26	24850	20240125	2.82	29800	-14.26	20240603	24850	2.82	20240125	29800	-14.26	20240603	24850	2.82	20240125	0.37	N	034590	5000	218 억	82645	N	N	0	N	N
39	20240725	110420	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25550	0	3	0.00	17359150	681	11.42	25550	25600	25450	33200	17900	25550	25490.68	1.89	-4	25816	25682	25566	25432	25316	25625	25375	219	7650	5000	18900	50	1	4374754	1118	6.38	0.51	12	0.02	4005.00	49677.00	29800	20240603	-14.26	24850	20240125	2.82	29800	-14.26	20240603	24850	2.82	20240125	29800	-14.26	20240603	24850	2.82	20240125	0.37	N	034590	5000	218 억	82645	N	N	0	N	N
40	20240725	100421	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25500	-50	5	-0.20	12741950	500	8.38	25550	25600	25450	33200	17900	25550	25483.90	1.89	-4	25816	25682	25566	25432	25316	25625	25375	219	7650	5000	18900	50	1	4374754	1116	6.37	0.51	12	0.01	4005.00	49677.00	29800	20240603	-14.43	24850	20240125	2.62	29800	-14.43	20240603	24850	2.62	20240125	29800	-14.43	20240603	24850	2.62	20240125	0.37	N	034590	5000	218 억	82645	N	N	0	N	N
41	20240725	090420	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25600	50	2	0.20	766550	30	0.50	25550	25600	25550	33200	17900	25550	25551.67	1.89	-4	25816	25682	25566	25432	25316	25625	25375	219	7650	5000	18900	50	1	4374754	1120	6.39	0.52	12	0.00	4005.00	49677.00	29800	20240603	-14.09	24850	20240125	3.02	29800	-14.09	20240603	24850	3.02	20240125	29800	-14.09	20240603	24850	3.02	20240125	0.37	N	034590	5000	218 억	82645	N	N	0	N	N
42	20240724	160416	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25550	-100	5	-0.39	152144200	5964	969.76	25650	25700	25450	33300	18000	25650	25510.43	1.89	165	25816	25732	25616	25532	25416	25775	25575	219	7650	5000	18980	50	1	4374754	1118	6.38	0.51	12	0.14	4005.00	49677.00	29800	20240603	-14.26	24850	20240125	2.82	29800	-14.26	20240603	24850	2.82	20240125	29800	-14.26	20240603	24850	2.82	20240125	0.39	N	034590	5000	218 억	82495	N	N	1	N	N
43	20240724	150423	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25600	-50	5	-0.19	150713250	5908	960.65	25650	25700	25450	33300	18000	25650	25510.03	1.89	166	25816	25732	25616	25532	25416	25775	25575	219	7650	5000	18980	50	1	4374754	1120	6.39	0.52	12	0.14	4005.00	49677.00	29800	20240603	-14.09	24850	20240125	3.02	29800	-14.09	20240603	24850	3.02	20240125	29800	-14.09	20240603	24850	3.02	20240125	0.39	N	034590	5000	218 억	82495	N	N	1	N	N
44	20240724	140419	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25450	-200	5	-0.78	149080700	5844	950.24	25650	25700	25450	33300	18000	25650	25510.04	1.89	164	25816	25732	25616	25532	25416	25775	25575	219	7650	5000	18980	50	1	4374754	1113	6.35	0.51	12	0.13	4005.00	49677.00	29800	20240603	-14.60	24850	20240125	2.41	29800	-14.60	20240603	24850	2.41	20240125	29800	-14.60	20240603	24850	2.41	20240125	0.39	N	034590	5000	218 억	82495	N	N	1	N	N
45	20240724	130423	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25650	0	3	0.00	97529800	3821	621.30	25650	25700	25500	33300	18000	25650	25524.68	1.89	164	25816	25732	25616	25532	25416	25775	25575	219	7650	5000	18980	50	1	4374754	1122	6.40	0.52	12	0.09	4005.00	49677.00	29800	20240603	-13.93	24850	20240125	3.22	29800	-13.93	20240603	24850	3.22	20240125	29800	-13.93	20240603	24850	3.22	20240125	0.39	N	034590	5000	218 억	82495	N	N	1	N	N
46	20240724	120425	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25650	0	3	0.00	90533450	3547	576.75	25650	25700	25500	33300	18000	25650	25523.95	1.89	62	25816	25732	25616	25532	25416	25775	25575	219	7650	5000	18980	50	1	4374754	1122	6.40	0.52	12	0.08	4005.00	49677.00	29800	20240603	-13.93	24850	20240125	3.22	29800	-13.93	20240603	24850	3.22	20240125	29800	-13.93	20240603	24850	3.22	20240125	0.39	N	034590	5000	218 억	82495	N	N	1	N	N
47	20240724	110423	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25550	-100	5	-0.39	90507800	3546	576.59	25650	25700	25500	33300	18000	25650	25523.91	1.89	62	25816	25732	25616	25532	25416	25775	25575	219	7650	5000	18980	50	1	4374754	1118	6.38	0.51	12	0.08	4005.00	49677.00	29800	20240603	-14.26	24850	20240125	2.82	29800	-14.26	20240603	24850	2.82	20240125	29800	-14.26	20240603	24850	2.82	20240125	0.39	N	034590	5000	218 억	82495	N	N	1	N	N
48	20240724	100423	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25650	0	3	0.00	64217450	2516	409.11	25650	25700	25500	33300	18000	25650	25523.63	1.89	61	25816	25732	25616	25532	25416	25775	25575	219	7650	5000	18980	50	1	4374754	1122	6.40	0.52	12	0.06	4005.00	49677.00	29800	20240603	-13.93	24850	20240125	3.22	29800	-13.93	20240603	24850	3.22	20240125	29800	-13.93	20240603	24850	3.22	20240125	0.39	N	034590	5000	218 억	82495	N	N	1	N	N
49	20240724	090421	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25650	0	3	0.00	128250	5	0.81	25650	25650	25650	33300	18000	25650	25650.00	1.89	0	25816	25732	25616	25532	25416	25775	25575	219	7650	5000	18980	50	1	4374754	1122	6.40	0.52	12	0.00	4005.00	49677.00	29800	20240603	-13.93	24850	20240125	3.22	29800	-13.93	20240603	24850	3.22	20240125	29800	-13.93	20240603	24850	3.22	20240125	0.39	N	034590	5000	218 억	82495	N	N	1	N	N
50	20240723	160415	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25650	0	3	0.00	15738900	615	68.18	25600	25700	25500	33300	18000	25650	25591.71	1.88	63	25816	25732	25616	25532	25416	25775	25575	219	7650	5000	18980	50	1	4374754	1122	6.40	0.52	12	0.01	4005.00	49677.00	29800	20240603	-13.93	24850	20240125	3.22	29800	-13.93	20240603	24850	3.22	20240125	29800	-13.93	20240603	24850	3.22	20240125	0.39	N	034590	5000	218 억	82419	N	N	1	N	N
51	20240723	150427	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25650	0	3	0.00	14507650	567	62.86	25600	25650	25500	33300	18000	25650	25586.68	1.88	74	25816	25732	25616	25532	25416	25775	25575	219	7650	5000	18980	50	1	4374754	1122	6.40	0.52	12	0.01	4005.00	49677.00	29800	20240603	-13.93	24850	20240125	3.22	29800	-13.93	20240603	24850	3.22	20240125	29800	-13.93	20240603	24850	3.22	20240125	0.39	N	034590	5000	218 억	82419	N	N	0	N	N
52	20240723	140417	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25600	-50	5	-0.19	11969400	468	51.88	25600	25650	25500	33300	18000	25650	25575.64	1.88	78	25816	25732	25616	25532	25416	25775	25575	219	7650	5000	18980	50	1	4374754	1120	6.39	0.52	12	0.01	4005.00	49677.00	29800	20240603	-14.09	24850	20240125	3.02	29800	-14.09	20240603	24850	3.02	20240125	29800	-14.09	20240603	24850	3.02	20240125	0.39	N	034590	5000	218 억	82419	N	N	0	N	N
53	20240723	130415	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25550	-100	5	-0.39	11688250	457	50.67	25600	25650	25500	33300	18000	25650	25576.04	1.88	78	25816	25732	25616	25532	25416	25775	25575	219	7650	5000	18980	50	1	4374754	1118	6.38	0.51	12	0.01	4005.00	49677.00	29800	20240603	-14.26	24850	20240125	2.82	29800	-14.26	20240603	24850	2.82	20240125	29800	-14.26	20240603	24850	2.82	20240125	0.39	N	034590	5000	218 억	82419	N	N	0	N	N
54	20240723	120419	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25650	0	3	0.00	7317950	286	31.71	25600	25650	25500	33300	18000	25650	25587.24	1.88	1	25816	25732	25616	25532	25416	25775	25575	219	7650	5000	18980	50	1	4374754	1122	6.40	0.52	12	0.01	4005.00	49677.00	29800	20240603	-13.93	24850	20240125	3.22	29800	-13.93	20240603	24850	3.22	20240125	29800	-13.93	20240603	24850	3.22	20240125	0.39	N	034590	5000	218 억	82419	N	N	0	N	N
55	20240723	110420	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25550	-100	5	-0.39	7266700	284	31.49	25600	25650	25500	33300	18000	25650	25586.97	1.88	1	25816	25732	25616	25532	25416	25775	25575	219	7650	5000	18980	50	1	4374754	1118	6.38	0.51	12	0.01	4005.00	49677.00	29800	20240603	-14.26	24850	20240125	2.82	29800	-14.26	20240603	24850	2.82	20240125	29800	-14.26	20240603	24850	2.82	20240125	0.39	N	034590	5000	218 억	82419	N	N	0	N	N
56	20240723	100419	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25650	0	3	0.00	6010200	235	26.05	25600	25650	25500	33300	18000	25650	25575.32	1.88	0	25816	25732	25616	25532	25416	25775	25575	219	7650	5000	18980	50	1	4374754	1122	6.40	0.52	12	0.01	4005.00	49677.00	29800	20240603	-13.93	24850	20240125	3.22	29800	-13.93	20240603	24850	3.22	20240125	29800	-13.93	20240603	24850	3.22	20240125	0.39	N	034590	5000	218 억	82419	N	N	0	N	N
57	20240723	090420	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25650	0	3	0.00	0	0	0.00	0	0	0	33300	18000	25650	0.00	1.88	0	25816	25732	25616	25532	25416	25775	25575	219	7650	5000	18980	50	1	4374754	1122	6.40	0.52	12	0.00	4005.00	49677.00	29800	20240603	-13.93	24850	20240125	3.22	29800	-13.93	20240603	24850	3.22	20240125	29800	-13.93	20240603	24850	3.22	20240125	0.39	N	034590	5000	218 억	82419	N	N	0	N	N
58	20240722	160413	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25650	50	2	0.20	23005050	901	141.67	25600	25700	25500	33250	17950	25600	25532.80	1.88	33	25700	25650	25600	25550	25500	25650	25550	219	7650	5000	18940	50	1	4374754	1122	6.40	0.52	12	0.02	4005.00	49677.00	29800	20240603	-13.93	24850	20240125	3.22	29800	-13.93	20240603	24850	3.22	20240125	29800	-13.93	20240603	24850	3.22	20240125	0.39	N	034590	5000	218 억	82386	N	N	0	N	N
59	20240722	150419	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25500	-100	5	-0.39	22851550	895	140.72	25600	25700	25500	33250	17950	25600	25532.46	1.88	33	25700	25650	25600	25550	25500	25650	25550	219	7650	5000	18940	50	1	4374754	1116	6.37	0.51	12	0.02	4005.00	49677.00	29800	20240603	-14.43	24850	20240125	2.62	29800	-14.43	20240603	24850	2.62	20240125	29800	-14.43	20240603	24850	2.62	20240125	0.39	N	034590	5000	218 억	82386	N	N	0	N	N
60	20240722	140420	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25500	-100	5	-0.39	21090000	826	129.87	25600	25700	25500	33250	17950	25600	25532.69	1.88	34	25700	25650	25600	25550	25500	25650	25550	219	7650	5000	18940	50	1	4374754	1116	6.37	0.51	12	0.02	4005.00	49677.00	29800	20240603	-14.43	24850	20240125	2.62	29800	-14.43	20240603	24850	2.62	20240125	29800	-14.43	20240603	24850	2.62	20240125	0.39	N	034590	5000	218 억	82386	N	N	0	N	N
61	20240722	130416	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25550	-50	5	-0.20	17340400	679	106.76	25600	25700	25500	33250	17950	25600	25538.14	1.88	34	25700	25650	25600	25550	25500	25650	25550	219	7650	5000	18940	50	1	4374754	1118	6.38	0.51	12	0.02	4005.00	49677.00	29800	20240603	-14.26	24850	20240125	2.82	29800	-14.26	20240603	24850	2.82	20240125	29800	-14.26	20240603	24850	2.82	20240125	0.39	N	034590	5000	218 억	82386	N	N	0	N	N
62	20240722	120417	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25500	-100	5	-0.39	16318300	639	100.47	25600	25700	25500	33250	17950	25600	25537.25	1.88	0	25700	25650	25600	25550	25500	25650	25550	219	7650	5000	18940	50	1	4374754	1116	6.37	0.51	12	0.01	4005.00	49677.00	29800	20240603	-14.43	24850	20240125	2.62	29800	-14.43	20240603	24850	2.62	20240125	29800	-14.43	20240603	24850	2.62	20240125	0.39	N	034590	5000	218 억	82386	N	N	0	N	N
63	20240722	110417	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25500	-100	5	-0.39	8566200	335	52.67	25600	25700	25500	33250	17950	25600	25570.75	1.88	0	25700	25650	25600	25550	25500	25650	25550	219	7650	5000	18940	50	1	4374754	1116	6.37	0.51	12	0.01	4005.00	49677.00	29800	20240603	-14.43	24850	20240125	2.62	29800	-14.43	20240603	24850	2.62	20240125	29800	-14.43	20240603	24850	2.62	20240125	0.39	N	034590	5000	218 억	82386	N	N	0	N	N
64	20240722	100417	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25600	0	3	0.00	8412950	329	51.73	25600	25700	25500	33250	17950	25600	25571.28	1.88	0	25700	25650	25600	25550	25500	25650	25550	219	7650	5000	18940	50	1	4374754	1120	6.39	0.52	12	0.01	4005.00	49677.00	29800	20240603	-14.09	24850	20240125	3.02	29800	-14.09	20240603	24850	3.02	20240125	29800	-14.09	20240603	24850	3.02	20240125	0.39	N	034590	5000	218 억	82386	N	N	0	N	N
65	20240722	090415	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25700	100	2	0.39	1079200	42	6.60	25600	25700	25600	33250	17950	25600	25695.24	1.88	0	25700	25650	25600	25550	25500	25650	25550	219	7650	5000	18940	50	1	4374754	1124	6.42	0.52	12	0.00	4005.00	49677.00	29800	20240603	-13.76	24850	20240125	3.42	29800	-13.76	20240603	24850	3.42	20240125	29800	-13.76	20240603	24850	3.42	20240125	0.39	N	034590	5000	218 억	82386	N	N	0	N	N
66	20240719	160410	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25600	-50	5	-0.19	16213850	634	124.56	25600	25650	25550	33300	18000	25650	25573.90	1.88	67	25750	25700	25600	25550	25450	25725	25575	219	7650	5000	18980	50	1	4374754	1120	6.39	0.52	12	0.01	4005.00	49677.00	29800	20240603	-14.09	24850	20240125	3.02	29800	-14.09	20240603	24850	3.02	20240125	29800	-14.09	20240603	24850	3.02	20240125	0.39	N	034590	5000	218 억	82324	N	N	1	N	N
67	20240719	150412	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25550	-100	5	-0.39	9212600	360	70.73	25600	25650	25550	33300	18000	25650	25590.56	1.88	-2	25750	25700	25600	25550	25450	25725	25575	219	7650	5000	18980	50	1	4374754	1118	6.38	0.51	12	0.01	4005.00	49677.00	29800	20240603	-14.26	24850	20240125	2.82	29800	-14.26	20240603	24850	2.82	20240125	29800	-14.26	20240603	24850	2.82	20240125	0.39	N	034590	5000	218 억	82324	N	N	1	N	N
68	20240719	140415	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25600	-50	5	-0.19	7423800	290	56.97	25600	25650	25550	33300	18000	25650	25599.31	1.88	3	25750	25700	25600	25550	25450	25725	25575	219	7650	5000	18980	50	1	4374754	1120	6.39	0.52	12	0.01	4005.00	49677.00	29800	20240603	-14.09	24850	20240125	3.02	29800	-14.09	20240603	24850	3.02	20240125	29800	-14.09	20240603	24850	3.02	20240125	0.39	N	034590	5000	218 억	82324	N	N	1	N	N
69	20240719	130408	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25650	0	3	0.00	5964600	233	45.78	25600	25650	25550	33300	18000	25650	25599.14	1.88	3	25750	25700	25600	25550	25450	25725	25575	219	7650	5000	18980	50	1	4374754	1122	6.40	0.52	12	0.01	4005.00	49677.00	29800	20240603	-13.93	24850	20240125	3.22	29800	-13.93	20240603	24850	3.22	20240125	29800	-13.93	20240603	24850	3.22	20240125	0.39	N	034590	5000	218 억	82324	N	N	1	N	N
70	20240719	120408	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25550	-100	5	-0.39	5938950	232	45.58	25600	25650	25550	33300	18000	25650	25598.92	1.88	3	25750	25700	25600	25550	25450	25725	25575	219	7650	5000	18980	50	1	4374754	1118	6.38	0.51	12	0.01	4005.00	49677.00	29800	20240603	-14.26	24850	20240125	2.82	29800	-14.26	20240603	24850	2.82	20240125	29800	-14.26	20240603	24850	2.82	20240125	0.39	N	034590	5000	218 억	82324	N	N	1	N	N
71	20240719	110412	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25600	-50	5	-0.19	2869550	112	22.00	25600	25650	25550	33300	18000	25650	25620.98	1.88	3	25750	25700	25600	25550	25450	25725	25575	219	7650	5000	18980	50	1	4374754	1120	6.39	0.52	12	0.00	4005.00	49677.00	29800	20240603	-14.09	24850	20240125	3.02	29800	-14.09	20240603	24850	3.02	20240125	29800	-14.09	20240603	24850	3.02	20240125	0.39	N	034590	5000	218 억	82324	N	N	1	N	N
72	20240719	100340	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25650	0	3	0.00	1282350	50	9.82	25600	25650	25600	33300	18000	25650	25647.00	1.88	3	25750	25700	25600	25550	25450	25725	25575	219	7650	5000	18980	50	1	4374754	1122	6.40	0.52	12	0.00	4005.00	49677.00	29800	20240603	-13.93	24850	20240125	3.22	29800	-13.93	20240603	24850	3.22	20240125	29800	-13.93	20240603	24850	3.22	20240125	0.39	N	034590	5000	218 억	82324	N	N	1	N	N
73	20240719	090422	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25650	0	3	0.00	0	0	0.00	0	0	0	33300	18000	25650	0.00	1.88	0	25750	25700	25600	25550	25450	25725	25575	219	7650	5000	18980	50	1	4374754	1122	6.40	0.52	12	0.00	4005.00	49677.00	29800	20240603	-13.93	24850	20240125	3.22	29800	-13.93	20240603	24850	3.22	20240125	29800	-13.93	20240603	24850	3.22	20240125	0.39	N	034590	5000	218 억	82324	N	N	1	N	N
74	20240718	160404	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25650	-50	5	-0.19	13031300	509	48.85	25550	25650	25500	33400	18000	25700	25601.77	1.88	12	25833	25766	25633	25566	25433	25800	25600	219	7700	5000	19010	50	1	4374754	1122	6.40	0.52	12	0.01	4005.00	49677.00	29800	20240603	-13.93	24850	20240125	3.22	29800	-13.93	20240603	24850	3.22	20240125	29800	-13.93	20240603	24850	3.22	20240125	0.39	N	034590	5000	218 억	82325	N	N	1	N	N
75	20240718	150409	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25650	-50	5	-0.19	12646600	494	47.41	25550	25650	25500	33400	18000	25700	25600.40	1.88	0	25833	25766	25633	25566	25433	25800	25600	219	7700	5000	19010	50	1	4374754	1122	6.40	0.52	12	0.01	4005.00	49677.00	29800	20240603	-13.93	24850	20240125	3.22	29800	-13.93	20240603	24850	3.22	20240125	29800	-13.93	20240603	24850	3.22	20240125	0.39	N	034590	5000	218 억	82325	N	N	2	N	N
76	20240718	140407	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25650	-50	5	-0.19	9645550	377	36.18	25550	25650	25500	33400	18000	25700	25585.01	1.88	0	25833	25766	25633	25566	25433	25800	25600	219	7700	5000	19010	50	1	4374754	1122	6.40	0.52	12	0.01	4005.00	49677.00	29800	20240603	-13.93	24850	20240125	3.22	29800	-13.93	20240603	24850	3.22	20240125	29800	-13.93	20240603	24850	3.22	20240125	0.39	N	034590	5000	218 억	82325	N	N	2	N	N
77	20240718	130408	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25650	-50	5	-0.19	9184050	359	34.45	25550	25650	25500	33400	18000	25700	25582.31	1.88	0	25833	25766	25633	25566	25433	25800	25600	219	7700	5000	19010	50	1	4374754	1122	6.40	0.52	12	0.01	4005.00	49677.00	29800	20240603	-13.93	24850	20240125	3.22	29800	-13.93	20240603	24850	3.22	20240125	29800	-13.93	20240603	24850	3.22	20240125	0.39	N	034590	5000	218 억	82325	N	N	2	N	N
78	20240718	120407	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25650	-50	5	-0.19	8978850	351	33.69	25550	25650	25500	33400	18000	25700	25580.77	1.88	0	25833	25766	25633	25566	25433	25800	25600	219	7700	5000	19010	50	1	4374754	1122	6.40	0.52	12	0.01	4005.00	49677.00	29800	20240603	-13.93	24850	20240125	3.22	29800	-13.93	20240603	24850	3.22	20240125	29800	-13.93	20240603	24850	3.22	20240125	0.39	N	034590	5000	218 억	82325	N	N	2	N	N
79	20240718	110409	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25650	-50	5	-0.19	7798950	305	29.27	25550	25650	25500	33400	18000	25700	25570.33	1.88	0	25833	25766	25633	25566	25433	25800	25600	219	7700	5000	19010	50	1	4374754	1122	6.40	0.52	12	0.01	4005.00	49677.00	29800	20240603	-13.93	24850	20240125	3.22	29800	-13.93	20240603	24850	3.22	20240125	29800	-13.93	20240603	24850	3.22	20240125	0.39	N	034590	5000	218 억	82325	N	N	2	N	N
80	20240718	100409	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25550	-150	5	-0.58	4547700	178	17.08	25550	25650	25500	33400	18000	25700	25548.88	1.88	0	25833	25766	25633	25566	25433	25800	25600	219	7700	5000	19010	50	1	4374754	1118	6.38	0.51	12	0.00	4005.00	49677.00	29800	20240603	-14.26	24850	20240125	2.82	29800	-14.26	20240603	24850	2.82	20240125	29800	-14.26	20240603	24850	2.82	20240125	0.39	N	034590	5000	218 억	82325	N	N	2	N	N
81	20240718	090411	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25500	-200	5	-0.78	102150	4	0.38	25550	25550	25500	33400	18000	25700	25537.50	1.88	0	25833	25766	25633	25566	25433	25800	25600	219	7700	5000	19010	50	1	4374754	1116	6.37	0.51	12	0.00	4005.00	49677.00	29800	20240603	-14.43	24850	20240125	2.62	29800	-14.43	20240603	24850	2.62	20240125	29800	-14.43	20240603	24850	2.62	20240125	0.39	N	034590	5000	218 억	82325	N	N	2	N	N
82	20240717	160422	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25700	0	3	0.00	26690450	1042	25.03	25700	25700	25500	33400	18000	25700	25614.64	1.88	-204	25933	25816	25633	25516	25333	25850	25550	219	7700	5000	19010	50	1	4374754	1124	6.42	0.52	12	0.02	4005.00	49677.00	29800	20240603	-13.76	24850	20240125	3.42	29800	-13.76	20240603	24850	3.42	20240125	29800	-13.76	20240603	24850	3.42	20240125	0.39	N	034590	5000	218 억	82328	N	N	2	N	N
83	20240717	150428	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25550	-150	5	-0.58	25080800	979	23.52	25700	25700	25500	33400	18000	25700	25618.79	1.88	-150	25933	25816	25633	25516	25333	25850	25550	219	7700	5000	19010	50	1	4374754	1118	6.38	0.51	12	0.02	4005.00	49677.00	29800	20240603	-14.26	24850	20240125	2.82	29800	-14.26	20240603	24850	2.82	20240125	29800	-14.26	20240603	24850	2.82	20240125	0.39	N	034590	5000	218 억	82328	N	N	2	N	N
84	20240717	140425	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25600	-100	5	-0.39	20501550	800	19.22	25700	25700	25500	33400	18000	25700	25626.94	1.88	0	25933	25816	25633	25516	25333	25850	25550	219	7700	5000	19010	50	1	4374754	1120	6.39	0.52	12	0.02	4005.00	49677.00	29800	20240603	-14.09	24850	20240125	3.02	29800	-14.09	20240603	24850	3.02	20240125	29800	-14.09	20240603	24850	3.02	20240125	0.39	N	034590	5000	218 억	82328	N	N	2	N	N
85	20240717	130424	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25550	-150	5	-0.58	9535450	373	8.96	25700	25700	25500	33400	18000	25700	25564.21	1.88	0	25933	25816	25633	25516	25333	25850	25550	219	7700	5000	19010	50	1	4374754	1118	6.38	0.51	12	0.01	4005.00	49677.00	29800	20240603	-14.26	24850	20240125	2.82	29800	-14.26	20240603	24850	2.82	20240125	29800	-14.26	20240603	24850	2.82	20240125	0.39	N	034590	5000	218 억	82328	N	N	2	N	N
86	20240717	120425	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25550	-150	5	-0.58	6977750	273	6.56	25700	25700	25500	33400	18000	25700	25559.52	1.88	0	25933	25816	25633	25516	25333	25850	25550	219	7700	5000	19010	50	1	4374754	1118	6.38	0.51	12	0.01	4005.00	49677.00	29800	20240603	-14.26	24850	20240125	2.82	29800	-14.26	20240603	24850	2.82	20240125	29800	-14.26	20240603	24850	2.82	20240125	0.39	N	034590	5000	218 억	82328	N	N	2	N	N
87	20240717	110425	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25550	-150	5	-0.58	6185350	242	5.81	25700	25700	25500	33400	18000	25700	25559.30	1.88	0	25933	25816	25633	25516	25333	25850	25550	219	7700	5000	19010	50	1	4374754	1118	6.38	0.51	12	0.01	4005.00	49677.00	29800	20240603	-14.26	24850	20240125	2.82	29800	-14.26	20240603	24850	2.82	20240125	29800	-14.26	20240603	24850	2.82	20240125	0.39	N	034590	5000	218 억	82328	N	N	2	N	N
88	20240717	100425	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25650	-50	5	-0.19	2736700	107	2.57	25700	25700	25550	33400	18000	25700	25576.64	1.88	0	25933	25816	25633	25516	25333	25850	25550	219	7700	5000	19010	50	1	4374754	1122	6.40	0.52	12	0.00	4005.00	49677.00	29800	20240603	-13.93	24850	20240125	3.22	29800	-13.93	20240603	24850	3.22	20240125	29800	-13.93	20240603	24850	3.22	20240125	0.39	N	034590	5000	218 억	82328	N	N	2	N	N
89	20240717	090342	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25550	-150	5	-0.58	1458600	57	1.37	25700	25700	25550	33400	18000	25700	25589.47	1.88	0	25933	25816	25633	25516	25333	25850	25550	219	7700	5000	19010	50	1	4374754	1118	6.38	0.51	12	0.00	4005.00	49677.00	29800	20240603	-14.26	24850	20240125	2.82	29800	-14.26	20240603	24850	2.82	20240125	29800	-14.26	20240603	24850	2.82	20240125	0.39	N	034590	5000	218 억	82328	N	N	2	N	N
90	20240716	160426	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25700	0	3	0.00	106510450	4163	179.52	25700	25750	25450	33400	18000	25700	25585.02	1.88	215	26066	25882	25666	25482	25266	25975	25575	219	7700	5000	19010	50	1	4374754	1124	6.42	0.52	12	0.10	4005.00	49677.00	29800	20240603	-13.76	24850	20240125	3.42	29800	-13.76	20240603	24850	3.42	20240125	29800	-13.76	20240603	24850	3.42	20240125	0.40	N	034590	5000	218 억	82106	N	N	2	N	N
91	20240716	150430	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25600	-100	5	-0.39	101267850	3959	170.72	25700	25750	25450	33400	18000	25700	25579.15	1.88	259	26066	25882	25666	25482	25266	25975	25575	219	7700	5000	19010	50	1	4374754	1120	6.39	0.52	12	0.09	4005.00	49677.00	29800	20240603	-14.09	24850	20240125	3.02	29800	-14.09	20240603	24850	3.02	20240125	29800	-14.09	20240603	24850	3.02	20240125	0.40	N	034590	5000	218 억	82106	N	N	1	N	N
92	20240716	140429	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25750	50	2	0.19	93485200	3656	157.65	25700	25750	25450	33400	18000	25700	25570.35	1.88	313	26066	25882	25666	25482	25266	25975	25575	219	7700	5000	19010	50	1	4374754	1126	6.43	0.52	12	0.08	4005.00	49677.00	29800	20240603	-13.59	24850	20240125	3.62	29800	-13.59	20240603	24850	3.62	20240125	29800	-13.59	20240603	24850	3.62	20240125	0.40	N	034590	5000	218 억	82106	N	N	1	N	N
93	20240716	130428	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25500	-200	5	-0.78	66533900	2607	112.42	25700	25750	25450	33400	18000	25700	25521.25	1.88	213	26066	25882	25666	25482	25266	25975	25575	219	7700	5000	19010	50	1	4374754	1116	6.37	0.51	12	0.06	4005.00	49677.00	29800	20240603	-14.43	24850	20240125	2.62	29800	-14.43	20240603	24850	2.62	20240125	29800	-14.43	20240603	24850	2.62	20240125	0.40	N	034590	5000	218 억	82106	N	N	1	N	N
94	20240716	120428	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25600	-100	5	-0.39	63102450	2473	106.64	25700	25750	25450	33400	18000	25700	25516.56	1.88	213	26066	25882	25666	25482	25266	25975	25575	219	7700	5000	19010	50	1	4374754	1120	6.39	0.52	12	0.06	4005.00	49677.00	29800	20240603	-14.09	24850	20240125	3.02	29800	-14.09	20240603	24850	3.02	20240125	29800	-14.09	20240603	24850	3.02	20240125	0.40	N	034590	5000	218 억	82106	N	N	1	N	N
95	20240716	110428	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25550	-150	5	-0.58	62515850	2450	105.65	25700	25750	25450	33400	18000	25700	25516.67	1.88	213	26066	25882	25666	25482	25266	25975	25575	219	7700	5000	19010	50	1	4374754	1118	6.38	0.51	12	0.06	4005.00	49677.00	29800	20240603	-14.26	24850	20240125	2.82	29800	-14.26	20240603	24850	2.82	20240125	29800	-14.26	20240603	24850	2.82	20240125	0.40	N	034590	5000	218 억	82106	N	N	1	N	N
96	20240716	100428	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25450	-250	5	-0.97	61772900	2421	104.40	25700	25750	25450	33400	18000	25700	25515.45	1.88	214	26066	25882	25666	25482	25266	25975	25575	219	7700	5000	19010	50	1	4374754	1113	6.35	0.51	12	0.06	4005.00	49677.00	29800	20240603	-14.60	24850	20240125	2.41	29800	-14.60	20240603	24850	2.41	20240125	29800	-14.60	20240603	24850	2.41	20240125	0.40	N	034590	5000	218 억	82106	N	N	1	N	N
97	20240716	090426	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25700	0	3	0.00	77100	3	0.13	25700	25700	25700	33400	18000	25700	25700.00	1.88	0	26066	25882	25666	25482	25266	25975	25575	219	7700	5000	19010	50	1	4374754	1124	6.42	0.52	12	0.00	4005.00	49677.00	29800	20240603	-13.76	24850	20240125	3.42	29800	-13.76	20240603	24850	3.42	20240125	29800	-13.76	20240603	24850	3.42	20240125	0.40	N	034590	5000	218 억	82106	N	N	1	N	N
98	20240715	160421	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25700	200	2	0.78	59510100	2319	154.29	25600	25850	25450	33150	17850	25500	25661.97	1.88	-98	25800	25650	25550	25400	25300	25600	25350	219	7650	5000	18870	50	1	4374754	1124	6.42	0.52	12	0.05	4005.00	49677.00	29800	20240603	-13.76	24850	20240125	3.42	29800	-13.76	20240603	24850	3.42	20240125	29800	-13.76	20240603	24850	3.42	20240125	0.40	N	034590	5000	218 억	82205	N	N	1	N	N
99	20240715	150423	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25850	350	2	1.37	56166950	2189	145.64	25600	25850	25450	33150	17850	25500	25658.73	1.88	-69	25800	25650	25550	25400	25300	25600	25350	219	7650	5000	18870	50	1	4374754	1131	6.45	0.52	12	0.05	4005.00	49677.00	29800	20240603	-13.26	24850	20240125	4.02	29800	-13.26	20240603	24850	4.02	20240125	29800	-13.26	20240603	24850	4.02	20240125	0.40	N	034590	5000	218 억	82205	N	N	2	N	N
100	20240715	140423	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25500	0	3	0.00	17550650	688	45.78	25600	25750	25450	33150	17850	25500	25509.67	1.88	1	25800	25650	25550	25400	25300	25600	25350	219	7650	5000	18870	50	1	4374754	1116	6.37	0.51	12	0.02	4005.00	49677.00	29800	20240603	-14.43	24850	20240125	2.62	29800	-14.43	20240603	24850	2.62	20240125	29800	-14.43	20240603	24850	2.62	20240125	0.40	N	034590	5000	218 억	82205	N	N	2	N	N
101	20240715	130423	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25500	0	3	0.00	15612450	612	40.72	25600	25750	25450	33150	17850	25500	25510.54	1.88	1	25800	25650	25550	25400	25300	25600	25350	219	7650	5000	18870	50	1	4374754	1116	6.37	0.51	12	0.01	4005.00	49677.00	29800	20240603	-14.43	24850	20240125	2.62	29800	-14.43	20240603	24850	2.62	20240125	29800	-14.43	20240603	24850	2.62	20240125	0.40	N	034590	5000	218 억	82205	N	N	2	N	N
102	20240715	120424	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25450	-50	5	-0.20	9622400	377	25.08	25600	25750	25450	33150	17850	25500	25523.61	1.88	2	25800	25650	25550	25400	25300	25600	25350	219	7650	5000	18870	50	1	4374754	1113	6.35	0.51	12	0.01	4005.00	49677.00	29800	20240603	-14.60	24850	20240125	2.41	29800	-14.60	20240603	24850	2.41	20240125	29800	-14.60	20240603	24850	2.41	20240125	0.40	N	034590	5000	218 억	82205	N	N	2	N	N
103	20240715	110423	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25500	0	3	0.00	7888450	309	20.56	25600	25750	25450	33150	17850	25500	25528.96	1.88	2	25800	25650	25550	25400	25300	25600	25350	219	7650	5000	18870	50	1	4374754	1116	6.37	0.51	12	0.01	4005.00	49677.00	29800	20240603	-14.43	24850	20240125	2.62	29800	-14.43	20240603	24850	2.62	20240125	29800	-14.43	20240603	24850	2.62	20240125	0.40	N	034590	5000	218 억	82205	N	N	2	N	N
104	20240715	100424	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25450	-50	5	-0.20	5594300	219	14.57	25600	25750	25450	33150	17850	25500	25544.75	1.88	2	25800	25650	25550	25400	25300	25600	25350	219	7650	5000	18870	50	1	4374754	1113	6.35	0.51	12	0.01	4005.00	49677.00	29800	20240603	-14.60	24850	20240125	2.41	29800	-14.60	20240603	24850	2.41	20240125	29800	-14.60	20240603	24850	2.41	20240125	0.40	N	034590	5000	218 억	82205	N	N	2	N	N
105	20240715	090424	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25600	100	2	0.39	230300	9	0.60	25600	25600	25500	33150	17850	25500	25588.89	1.88	-1	25800	25650	25550	25400	25300	25600	25350	219	7650	5000	18870	50	1	4374754	1120	6.39	0.52	12	0.00	4005.00	49677.00	29800	20240603	-14.09	24850	20240125	3.02	29800	-14.09	20240603	24850	3.02	20240125	29800	-14.09	20240603	24850	3.02	20240125	0.40	N	034590	5000	218 억	82205	N	N	2	N	N
106	20240712	160420	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25500	0	3	0.00	38345100	1503	74.11	25700	25700	25450	33150	17850	25500	25512.38	1.88	-11	25866	25682	25566	25382	25266	25625	25325	219	7650	5000	18870	50	1	4374754	1116	6.37	0.51	12	0.03	4005.00	49677.00	29800	20240603	-14.43	24850	20240125	2.62	29800	-14.43	20240603	24850	2.62	20240125	29800	-14.43	20240603	24850	2.62	20240125	0.40	N	034590	5000	218 억	82207	N	N	2	N	N
107	20240712	150422	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25500	0	3	0.00	37759150	1480	72.98	25700	25700	25450	33150	17850	25500	25512.94	1.88	9	25866	25682	25566	25382	25266	25625	25325	219	7650	5000	18870	50	1	4374754	1116	6.37	0.51	12	0.03	4005.00	49677.00	29800	20240603	-14.43	24850	20240125	2.62	29800	-14.43	20240603	24850	2.62	20240125	29800	-14.43	20240603	24850	2.62	20240125	0.40	N	034590	5000	218 억	82207	N	N	10	N	N
108	20240712	140425	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25600	100	2	0.39	32831550	1287	63.46	25700	25700	25450	33150	17850	25500	25510.14	1.88	1	25866	25682	25566	25382	25266	25625	25325	219	7650	5000	18870	50	1	4374754	1120	6.39	0.52	12	0.03	4005.00	49677.00	29800	20240603	-14.09	24850	20240125	3.02	29800	-14.09	20240603	24850	3.02	20240125	29800	-14.09	20240603	24850	3.02	20240125	0.40	N	034590	5000	218 억	82207	N	N	10	N	N
109	20240712	130421	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25550	50	2	0.20	27824350	1091	53.80	25700	25700	25450	33150	17850	25500	25503.53	1.88	1	25866	25682	25566	25382	25266	25625	25325	219	7650	5000	18870	50	1	4374754	1118	6.38	0.51	12	0.02	4005.00	49677.00	29800	20240603	-14.26	24850	20240125	2.82	29800	-14.26	20240603	24850	2.82	20240125	29800	-14.26	20240603	24850	2.82	20240125	0.40	N	034590	5000	218 억	82207	N	N	10	N	N
110	20240712	120422	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25500	0	3	0.00	26319550	1032	50.89	25700	25700	25450	33150	17850	25500	25503.44	1.88	1	25866	25682	25566	25382	25266	25625	25325	219	7650	5000	18870	50	1	4374754	1116	6.37	0.51	12	0.02	4005.00	49677.00	29800	20240603	-14.43	24850	20240125	2.62	29800	-14.43	20240603	24850	2.62	20240125	29800	-14.43	20240603	24850	2.62	20240125	0.40	N	034590	5000	218 억	82207	N	N	10	N	N
111	20240712	110420	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25500	0	3	0.00	7740050	303	14.94	25700	25700	25500	33150	17850	25500	25544.72	1.88	1	25866	25682	25566	25382	25266	25625	25325	219	7650	5000	18870	50	1	4374754	1116	6.37	0.51	12	0.01	4005.00	49677.00	29800	20240603	-14.43	24850	20240125	2.62	29800	-14.43	20240603	24850	2.62	20240125	29800	-14.43	20240603	24850	2.62	20240125	0.40	N	034590	5000	218 억	82207	N	N	10	N	N
112	20240712	100423	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25500	0	3	0.00	4526400	177	8.73	25700	25700	25500	33150	17850	25500	25572.88	1.88	1	25866	25682	25566	25382	25266	25625	25325	219	7650	5000	18870	50	1	4374754	1116	6.37	0.51	12	0.00	4005.00	49677.00	29800	20240603	-14.43	24850	20240125	2.62	29800	-14.43	20240603	24850	2.62	20240125	29800	-14.43	20240603	24850	2.62	20240125	0.40	N	034590	5000	218 억	82207	N	N	10	N	N
113	20240712	090421	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25700	200	2	0.78	25700	1	0.05	25700	25700	25700	33150	17850	25500	25700.00	1.88	0	25866	25682	25566	25382	25266	25625	25325	219	7650	5000	18870	50	1	4374754	1124	6.42	0.52	12	0.00	4005.00	49677.00	29800	20240603	-13.76	24850	20240125	3.42	29800	-13.76	20240603	24850	3.42	20240125	29800	-13.76	20240603	24850	3.42	20240125	0.40	N	034590	5000	218 억	82207	N	N	10	N	N
114	20240711	160418	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25500	-100	5	-0.39	51655750	2026	410.12	25600	25750	25450	33250	17950	25600	25496.42	1.88	-390	25800	25700	25600	25500	25400	25650	25450	219	7650	5000	18940	50	1	4374754	1116	6.37	0.51	12	0.05	4005.00	49677.00	29800	20240603	-14.43	24850	20240125	2.62	29800	-14.43	20240603	24850	2.62	20240125	29800	-14.43	20240603	24850	2.62	20240125	0.40	N	034590	5000	218 억	82209	N	N	10	N	N
115	20240711	150423	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25500	-100	5	-0.39	46972000	1842	372.87	25600	25750	25450	33250	17950	25600	25500.54	1.88	-281	25800	25700	25600	25500	25400	25650	25450	219	7650	5000	18940	50	1	4374754	1116	6.37	0.51	12	0.04	4005.00	49677.00	29800	20240603	-14.43	24850	20240125	2.62	29800	-14.43	20240603	24850	2.62	20240125	29800	-14.43	20240603	24850	2.62	20240125	0.40	N	034590	5000	218 억	82209	N	N	5	N	N
116	20240711	140422	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25500	-100	5	-0.39	38020450	1491	301.82	25600	25750	25450	33250	17950	25600	25499.97	1.88	3	25800	25700	25600	25500	25400	25650	25450	219	7650	5000	18940	50	1	4374754	1116	6.37	0.51	12	0.03	4005.00	49677.00	29800	20240603	-14.43	24850	20240125	2.62	29800	-14.43	20240603	24850	2.62	20240125	29800	-14.43	20240603	24850	2.62	20240125	0.40	N	034590	5000	218 억	82209	N	N	5	N	N
117	20240711	130421	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25500	-100	5	-0.39	36617750	1436	290.69	25600	25750	25450	33250	17950	25600	25499.83	1.88	3	25800	25700	25600	25500	25400	25650	25450	219	7650	5000	18940	50	1	4374754	1116	6.37	0.51	12	0.03	4005.00	49677.00	29800	20240603	-14.43	24850	20240125	2.62	29800	-14.43	20240603	24850	2.62	20240125	29800	-14.43	20240603	24850	2.62	20240125	0.40	N	034590	5000	218 억	82209	N	N	5	N	N
118	20240711	120421	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25500	-100	5	-0.39	36311750	1424	288.26	25600	25750	25450	33250	17950	25600	25499.82	1.88	3	25800	25700	25600	25500	25400	25650	25450	219	7650	5000	18940	50	1	4374754	1116	6.37	0.51	12	0.03	4005.00	49677.00	29800	20240603	-14.43	24850	20240125	2.62	29800	-14.43	20240603	24850	2.62	20240125	29800	-14.43	20240603	24850	2.62	20240125	0.40	N	034590	5000	218 억	82209	N	N	5	N	N
119	20240711	110420	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25700	100	2	0.39	2869900	112	22.67	25600	25750	25550	33250	17950	25600	25624.11	1.88	-2	25800	25700	25600	25500	25400	25650	25450	219	7650	5000	18940	50	1	4374754	1124	6.42	0.52	12	0.00	4005.00	49677.00	29800	20240603	-13.76	24850	20240125	3.42	29800	-13.76	20240603	24850	3.42	20240125	29800	-13.76	20240603	24850	3.42	20240125	0.40	N	034590	5000	218 억	82209	N	N	5	N	N
120	20240711	100420	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25750	150	2	0.59	1741250	68	13.77	25600	25750	25550	33250	17950	25600	25606.62	1.88	-1	25800	25700	25600	25500	25400	25650	25450	219	7650	5000	18940	50	1	4374754	1126	6.43	0.52	12	0.00	4005.00	49677.00	29800	20240603	-13.59	24850	20240125	3.62	29800	-13.59	20240603	24850	3.62	20240125	29800	-13.59	20240603	24850	3.62	20240125	0.40	N	034590	5000	218 억	82209	N	N	5	N	N
121	20240711	090418	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25600	0	3	0.00	25600	1	0.20	25600	25600	25600	33250	17950	25600	25600.00	1.88	0	25800	25700	25600	25500	25400	25650	25450	219	7650	5000	18940	50	1	4374754	1120	6.39	0.52	12	0.00	4005.00	49677.00	29800	20240603	-14.09	24850	20240125	3.02	29800	-14.09	20240603	24850	3.02	20240125	29800	-14.09	20240603	24850	3.02	20240125	0.40	N	034590	5000	218 억	82209	N	N	5	N	N
122	20240710	160419	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25600	50	2	0.20	12555750	491	118.31	25700	25700	25500	33200	17900	25550	25571.79	1.88	-57	25883	25716	25633	25466	25383	25675	25425	219	7650	5000	18900	50	1	4374754	1120	6.39	0.52	12	0.01	4005.00	49677.00	29800	20240603	-14.09	24850	20240125	3.02	29800	-14.09	20240603	24850	3.02	20240125	29800	-14.09	20240603	24850	3.02	20240125	0.40	N	034590	5000	218 억	82263	N	N	5	N	N
123	20240710	150420	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25600	50	2	0.20	9678950	379	91.33	25700	25700	25500	33200	17900	25550	25538.13	1.88	-7	25883	25716	25633	25466	25383	25675	25425	219	7650	5000	18900	50	1	4374754	1120	6.39	0.52	12	0.01	4005.00	49677.00	29800	20240603	-14.09	24850	20240125	3.02	29800	-14.09	20240603	24850	3.02	20240125	29800	-14.09	20240603	24850	3.02	20240125	0.40	N	034590	5000	218 억	82263	N	N	6	N	N
124	20240710	140418	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25550	0	3	0.00	9295100	364	87.71	25700	25700	25500	33200	17900	25550	25535.99	1.88	-2	25883	25716	25633	25466	25383	25675	25425	219	7650	5000	18900	50	1	4374754	1118	6.38	0.51	12	0.01	4005.00	49677.00	29800	20240603	-14.26	24850	20240125	2.82	29800	-14.26	20240603	24850	2.82	20240125	29800	-14.26	20240603	24850	2.82	20240125	0.40	N	034590	5000	218 억	82263	N	N	6	N	N
125	20240710	130419	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25550	0	3	0.00	7658900	300	72.29	25700	25700	25500	33200	17900	25550	25529.67	1.88	-2	25883	25716	25633	25466	25383	25675	25425	219	7650	5000	18900	50	1	4374754	1118	6.38	0.51	12	0.01	4005.00	49677.00	29800	20240603	-14.26	24850	20240125	2.82	29800	-14.26	20240603	24850	2.82	20240125	29800	-14.26	20240603	24850	2.82	20240125	0.40	N	034590	5000	218 억	82263	N	N	6	N	N
126	20240710	120417	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25550	0	3	0.00	7147400	280	67.47	25700	25700	25500	33200	17900	25550	25526.43	1.88	-2	25883	25716	25633	25466	25383	25675	25425	219	7650	5000	18900	50	1	4374754	1118	6.38	0.51	12	0.01	4005.00	49677.00	29800	20240603	-14.26	24850	20240125	2.82	29800	-14.26	20240603	24850	2.82	20240125	29800	-14.26	20240603	24850	2.82	20240125	0.40	N	034590	5000	218 억	82263	N	N	6	N	N
127	20240710	110420	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25550	0	3	0.00	6329450	248	59.76	25700	25700	25500	33200	17900	25550	25521.98	1.88	-2	25883	25716	25633	25466	25383	25675	25425	219	7650	5000	18900	50	1	4374754	1118	6.38	0.51	12	0.01	4005.00	49677.00	29800	20240603	-14.26	24850	20240125	2.82	29800	-14.26	20240603	24850	2.82	20240125	29800	-14.26	20240603	24850	2.82	20240125	0.40	N	034590	5000	218 억	82263	N	N	6	N	N
128	20240710	100416	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25650	100	2	0.39	6073800	238	57.35	25700	25700	25500	33200	17900	25550	25520.17	1.88	-1	25883	25716	25633	25466	25383	25675	25425	219	7650	5000	18900	50	1	4374754	1122	6.40	0.52	12	0.01	4005.00	49677.00	29800	20240603	-13.93	24850	20240125	3.22	29800	-13.93	20240603	24850	3.22	20240125	29800	-13.93	20240603	24850	3.22	20240125	0.40	N	034590	5000	218 억	82263	N	N	6	N	N
129	20240710	090419	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25700	150	2	0.59	25700	1	0.24	25700	25700	25700	33200	17900	25550	25700.00	1.88	0	25883	25716	25633	25466	25383	25675	25425	219	7650	5000	18900	50	1	4374754	1124	6.42	0.52	12	0.00	4005.00	49677.00	29800	20240603	-13.76	24850	20240125	3.42	29800	-13.76	20240603	24850	3.42	20240125	29800	-13.76	20240603	24850	3.42	20240125	0.40	N	034590	5000	218 억	82263	N	N	6	N	N
130	20240709	160418	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25550	-200	5	-0.78	10633800	414	20.66	25800	25800	25550	33450	18050	25750	25685.51	1.88	38	25916	25832	25666	25582	25416	25875	25625	219	7700	5000	19050	50	1	4374754	1118	6.38	0.51	12	0.01	4005.00	49677.00	29800	20240603	-14.26	24850	20240125	2.82	29800	-14.26	20240603	24850	2.82	20240125	29800	-14.26	20240603	24850	2.82	20240125	0.41	N	034590	5000	218 억	82222	N	N	6	N	N
131	20240709	150418	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25800	50	2	0.19	7847800	305	15.22	25800	25800	25600	33450	18050	25750	25730.49	1.88	47	25916	25832	25666	25582	25416	25875	25625	219	7700	5000	19050	50	1	4374754	1129	6.44	0.52	12	0.01	4005.00	49677.00	29800	20240603	-13.42	24850	20240125	3.82	29800	-13.42	20240603	24850	3.82	20240125	29800	-13.42	20240603	24850	3.82	20240125	0.41	N	034590	5000	218 억	82222	N	N	8	N	N
132	20240709	140418	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25800	50	2	0.19	5196300	202	10.08	25800	25800	25650	33450	18050	25750	25724.26	1.88	48	25916	25832	25666	25582	25416	25875	25625	219	7700	5000	19050	50	1	4374754	1129	6.44	0.52	12	0.00	4005.00	49677.00	29800	20240603	-13.42	24850	20240125	3.82	29800	-13.42	20240603	24850	3.82	20240125	29800	-13.42	20240603	24850	3.82	20240125	0.41	N	034590	5000	218 억	82222	N	N	8	N	N
133	20240709	130419	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25800	50	2	0.19	4602900	179	8.93	25800	25800	25650	33450	18050	25750	25714.53	1.88	48	25916	25832	25666	25582	25416	25875	25625	219	7700	5000	19050	50	1	4374754	1129	6.44	0.52	12	0.00	4005.00	49677.00	29800	20240603	-13.42	24850	20240125	3.82	29800	-13.42	20240603	24850	3.82	20240125	29800	-13.42	20240603	24850	3.82	20240125	0.41	N	034590	5000	218 억	82222	N	N	8	N	N
134	20240709	120421	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25700	-50	5	-0.19	2755950	107	5.34	25800	25800	25700	33450	18050	25750	25756.54	1.88	-2	25916	25832	25666	25582	25416	25875	25625	219	7700	5000	19050	50	1	4374754	1124	6.42	0.52	12	0.00	4005.00	49677.00	29800	20240603	-13.76	24850	20240125	3.42	29800	-13.76	20240603	24850	3.42	20240125	29800	-13.76	20240603	24850	3.42	20240125	0.41	N	034590	5000	218 억	82222	N	N	8	N	N
135	20240709	110419	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25800	50	2	0.19	2498950	97	4.84	25800	25800	25700	33450	18050	25750	25762.37	1.88	-2	25916	25832	25666	25582	25416	25875	25625	219	7700	5000	19050	50	1	4374754	1129	6.44	0.52	12	0.00	4005.00	49677.00	29800	20240603	-13.42	24850	20240125	3.82	29800	-13.42	20240603	24850	3.82	20240125	29800	-13.42	20240603	24850	3.82	20240125	0.41	N	034590	5000	218 억	82222	N	N	8	N	N
136	20240709	100419	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25700	-50	5	-0.19	463200	18	0.90	25800	25800	25700	33450	18050	25750	25733.33	1.88	-1	25916	25832	25666	25582	25416	25875	25625	219	7700	5000	19050	50	1	4374754	1124	6.42	0.52	12	0.00	4005.00	49677.00	29800	20240603	-13.76	24850	20240125	3.42	29800	-13.76	20240603	24850	3.42	20240125	29800	-13.76	20240603	24850	3.42	20240125	0.41	N	034590	5000	218 억	82222	N	N	8	N	N
137	20240709	090418	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25800	50	2	0.19	103200	4	0.20	25800	25800	25800	33450	18050	25750	25800.00	1.88	-1	25916	25832	25666	25582	25416	25875	25625	219	7700	5000	19050	50	1	4374754	1129	6.44	0.52	12	0.00	4005.00	49677.00	29800	20240603	-13.42	24850	20240125	3.82	29800	-13.42	20240603	24850	3.82	20240125	29800	-13.42	20240603	24850	3.82	20240125	0.41	N	034590	5000	218 억	82222	N	N	8	N	N
138	20240708	160415	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25750	150	2	0.59	51473650	2004	172.61	25500	25750	25500	33250	17950	25600	25685.54	1.87	270	25766	25682	25566	25482	25366	25700	25500	219	7650	5000	18940	50	1	4374754	1126	6.43	0.52	12	0.05	4005.00	49677.00	29800	20240603	-13.59	24850	20240125	3.62	29800	-13.59	20240603	24850	3.62	20240125	29800	-13.59	20240603	24850	3.62	20240125	0.41	N	034590	5000	218 억	81946	N	N	8	N	N
139	20240708	150417	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25750	150	2	0.59	50495800	1966	169.34	25500	25750	25500	33250	17950	25600	25684.62	1.87	277	25766	25682	25566	25482	25366	25700	25500	219	7650	5000	18940	50	1	4374754	1126	6.43	0.52	12	0.04	4005.00	49677.00	29800	20240603	-13.59	24850	20240125	3.62	29800	-13.59	20240603	24850	3.62	20240125	29800	-13.59	20240603	24850	3.62	20240125	0.41	N	034590	5000	218 억	81946	N	N	8	N	N
140	20240708	140418	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25750	150	2	0.59	46225550	1800	155.04	25500	25750	25500	33250	17950	25600	25680.95	1.87	262	25766	25682	25566	25482	25366	25700	25500	219	7650	5000	18940	50	1	4374754	1126	6.43	0.52	12	0.04	4005.00	49677.00	29800	20240603	-13.59	24850	20240125	3.62	29800	-13.59	20240603	24850	3.62	20240125	29800	-13.59	20240603	24850	3.62	20240125	0.41	N	034590	5000	218 억	81946	N	N	8	N	N
141	20240708	130415	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25750	150	2	0.59	45043050	1754	151.08	25500	25750	25500	33250	17950	25600	25680.28	1.87	228	25766	25682	25566	25482	25366	25700	25500	219	7650	5000	18940	50	1	4374754	1126	6.43	0.52	12	0.04	4005.00	49677.00	29800	20240603	-13.59	24850	20240125	3.62	29800	-13.59	20240603	24850	3.62	20240125	29800	-13.59	20240603	24850	3.62	20240125	0.41	N	034590	5000	218 억	81946	N	N	8	N	N
142	20240708	120417	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25650	50	2	0.20	38853750	1513	130.32	25500	25750	25500	33250	17950	25600	25680.05	1.87	196	25766	25682	25566	25482	25366	25700	25500	219	7650	5000	18940	50	1	4374754	1122	6.40	0.52	12	0.03	4005.00	49677.00	29800	20240603	-13.93	24850	20240125	3.22	29800	-13.93	20240603	24850	3.22	20240125	29800	-13.93	20240603	24850	3.22	20240125	0.41	N	034590	5000	218 억	81946	N	N	8	N	N
143	20240708	110415	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25650	50	2	0.20	34826650	1356	116.80	25500	25750	25500	33250	17950	25600	25683.49	1.87	196	25766	25682	25566	25482	25366	25700	25500	219	7650	5000	18940	50	1	4374754	1122	6.40	0.52	12	0.03	4005.00	49677.00	29800	20240603	-13.93	24850	20240125	3.22	29800	-13.93	20240603	24850	3.22	20240125	29800	-13.93	20240603	24850	3.22	20240125	0.41	N	034590	5000	218 억	81946	N	N	8	N	N
144	20240708	100416	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25650	50	2	0.20	17683850	689	59.35	25500	25750	25500	33250	17950	25600	25666.16	1.87	82	25766	25682	25566	25482	25366	25700	25500	219	7650	5000	18940	50	1	4374754	1122	6.40	0.52	12	0.02	4005.00	49677.00	29800	20240603	-13.93	24850	20240125	3.22	29800	-13.93	20240603	24850	3.22	20240125	29800	-13.93	20240603	24850	3.22	20240125	0.41	N	034590	5000	218 억	81946	N	N	8	N	N
145	20240708	090416	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25500	-100	5	-0.39	153700	6	0.52	25500	25750	25500	33250	17950	25600	25625.00	1.87	-2	25766	25682	25566	25482	25366	25700	25500	219	7650	5000	18940	50	1	4374754	1116	6.37	0.51	12	0.00	4005.00	49677.00	29800	20240603	-14.43	24850	20240125	2.62	29800	-14.43	20240603	24850	2.62	20240125	29800	-14.43	20240603	24850	2.62	20240125	0.41	N	034590	5000	218 억	81946	N	N	8	N	N
146	20240705	160414	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25600	0	3	0.00	29646850	1161	110.47	25600	25650	25450	33250	17950	25600	25535.56	1.87	137	25833	25716	25583	25466	25333	25725	25475	219	7650	5000	18940	50	1	4374754	1120	6.39	0.52	12	0.03	4005.00	49677.00	29800	20240603	-14.09	24850	20240125	3.02	29800	-14.09	20240603	24850	3.02	20240125	29800	-14.09	20240603	24850	3.02	20240125	0.41	N	034590	5000	218 억	81796	N	N	8	N	N
147	20240705	150416	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25650	50	2	0.20	27372950	1072	102.00	25600	25650	25450	33250	17950	25600	25534.41	1.87	120	25833	25716	25583	25466	25333	25725	25475	219	7650	5000	18940	50	1	4374754	1122	6.40	0.52	12	0.02	4005.00	49677.00	29800	20240603	-13.93	24850	20240125	3.22	29800	-13.93	20240603	24850	3.22	20240125	29800	-13.93	20240603	24850	3.22	20240125	0.41	N	034590	5000	218 억	81796	N	N	5	N	N
148	20240705	140415	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25600	0	3	0.00	14238800	558	53.09	25600	25600	25450	33250	17950	25600	25517.41	1.87	66	25833	25716	25583	25466	25333	25725	25475	219	7650	5000	18940	50	1	4374754	1120	6.39	0.52	12	0.01	4005.00	49677.00	29800	20240603	-14.09	24850	20240125	3.02	29800	-14.09	20240603	24850	3.02	20240125	29800	-14.09	20240603	24850	3.02	20240125	0.41	N	034590	5000	218 억	81796	N	N	5	N	N
149	20240705	130414	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25500	-100	5	-0.39	14187600	556	52.90	25600	25600	25450	33250	17950	25600	25517.12	1.87	66	25833	25716	25583	25466	25333	25725	25475	219	7650	5000	18940	50	1	4374754	1116	6.37	0.51	12	0.01	4005.00	49677.00	29800	20240603	-14.43	24850	20240125	2.62	29800	-14.43	20240603	24850	2.62	20240125	29800	-14.43	20240603	24850	2.62	20240125	0.41	N	034590	5000	218 억	81796	N	N	5	N	N
150	20240705	120415	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25500	-100	5	-0.39	5365300	210	19.98	25600	25600	25500	33250	17950	25600	25548.80	1.87	12	25833	25716	25583	25466	25333	25725	25475	219	7650	5000	18940	50	1	4374754	1116	6.37	0.51	12	0.00	4005.00	49677.00	29800	20240603	-14.43	24850	20240125	2.62	29800	-14.43	20240603	24850	2.62	20240125	29800	-14.43	20240603	24850	2.62	20240125	0.41	N	034590	5000	218 억	81796	N	N	5	N	N
151	20240705	110414	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25600	0	3	0.00	2503500	98	9.32	25600	25600	25500	33250	17950	25600	25545.36	1.87	12	25833	25716	25583	25466	25333	25725	25475	219	7650	5000	18940	50	1	4374754	1120	6.39	0.52	12	0.00	4005.00	49677.00	29800	20240603	-14.09	24850	20240125	3.02	29800	-14.09	20240603	24850	3.02	20240125	29800	-14.09	20240603	24850	3.02	20240125	0.41	N	034590	5000	218 억	81796	N	N	5	N	N
152	20240705	100414	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25600	0	3	0.00	434000	17	1.62	25600	25600	25500	33250	17950	25600	25525.00	1.87	1	25833	25716	25583	25466	25333	25725	25475	219	7650	5000	18940	50	1	4374754	1120	6.39	0.52	12	0.00	4005.00	49677.00	29800	20240603	-14.09	24850	20240125	3.02	29800	-14.09	20240603	24850	3.02	20240125	29800	-14.09	20240603	24850	3.02	20240125	0.41	N	034590	5000	218 억	81796	N	N	5	N	N
153	20240705	090415	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25600	0	3	0.00	51200	2	0.19	25600	25600	25600	33250	17950	25600	25600.00	1.87	1	25833	25716	25583	25466	25333	25725	25475	219	7650	5000	18940	50	1	4374754	1120	6.39	0.52	12	0.00	4005.00	49677.00	29800	20240603	-14.09	24850	20240125	3.02	29800	-14.09	20240603	24850	3.02	20240125	29800	-14.09	20240603	24850	3.02	20240125	0.41	N	034590	5000	218 억	81796	N	N	5	N	N
154	20240704	160412	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25600	50	2	0.20	26843400	1051	108.35	25600	25700	25450	33200	17900	25550	25540.76	1.87	-174	25683	25616	25533	25466	25383	25625	25475	219	7650	5000	18900	50	1	4374754	1120	6.39	0.52	12	0.02	4005.00	49677.00	29800	20240603	-14.09	24850	20240125	3.02	29800	-14.09	20240603	24850	3.02	20240125	29800	-14.09	20240603	24850	3.02	20240125	0.41	N	034590	5000	218 억	81970	N	N	5	N	N
155	20240704	150414	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25550	0	3	0.00	24872600	974	100.41	25600	25700	25450	33200	17900	25550	25536.55	1.87	-173	25683	25616	25533	25466	25383	25625	25475	219	7650	5000	18900	50	1	4374754	1118	6.38	0.51	12	0.02	4005.00	49677.00	29800	20240603	-14.26	24850	20240125	2.82	29800	-14.26	20240603	24850	2.82	20240125	29800	-14.26	20240603	24850	2.82	20240125	0.41	N	034590	5000	218 억	81970	N	N	4	N	N
156	20240704	140414	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25550	0	3	0.00	21918200	858	88.45	25600	25700	25450	33200	17900	25550	25545.69	1.87	-173	25683	25616	25533	25466	25383	25625	25475	219	7650	5000	18900	50	1	4374754	1118	6.38	0.51	12	0.02	4005.00	49677.00	29800	20240603	-14.26	24850	20240125	2.82	29800	-14.26	20240603	24850	2.82	20240125	29800	-14.26	20240603	24850	2.82	20240125	0.41	N	034590	5000	218 억	81970	N	N	4	N	N
157	20240704	130414	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25600	50	2	0.20	20512950	803	82.78	25600	25700	25450	33200	17900	25550	25545.39	1.87	-173	25683	25616	25533	25466	25383	25625	25475	219	7650	5000	18900	50	1	4374754	1120	6.39	0.52	12	0.02	4005.00	49677.00	29800	20240603	-14.09	24850	20240125	3.02	29800	-14.09	20240603	24850	3.02	20240125	29800	-14.09	20240603	24850	3.02	20240125	0.41	N	034590	5000	218 억	81970	N	N	4	N	N
158	20240704	120413	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25550	0	3	0.00	18851950	738	76.08	25600	25700	25450	33200	17900	25550	25544.65	1.87	-173	25683	25616	25533	25466	25383	25625	25475	219	7650	5000	18900	50	1	4374754	1118	6.38	0.51	12	0.02	4005.00	49677.00	29800	20240603	-14.26	24850	20240125	2.82	29800	-14.26	20240603	24850	2.82	20240125	29800	-14.26	20240603	24850	2.82	20240125	0.41	N	034590	5000	218 억	81970	N	N	4	N	N
159	20240704	110413	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25450	-100	5	-0.39	11518200	450	46.39	25600	25700	25450	33200	17900	25550	25596.00	1.87	-173	25683	25616	25533	25466	25383	25625	25475	219	7650	5000	18900	50	1	4374754	1113	6.35	0.51	12	0.01	4005.00	49677.00	29800	20240603	-14.60	24850	20240125	2.41	29800	-14.60	20240603	24850	2.41	20240125	29800	-14.60	20240603	24850	2.41	20240125	0.41	N	034590	5000	218 억	81970	N	N	4	N	N
160	20240704	100413	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25600	50	2	0.20	8434500	329	33.92	25600	25700	25500	33200	17900	25550	25636.78	1.87	-173	25683	25616	25533	25466	25383	25625	25475	219	7650	5000	18900	50	1	4374754	1120	6.39	0.52	12	0.01	4005.00	49677.00	29800	20240603	-14.09	24850	20240125	3.02	29800	-14.09	20240603	24850	3.02	20240125	29800	-14.09	20240603	24850	3.02	20240125	0.41	N	034590	5000	218 억	81970	N	N	4	N	N
161	20240704	090413	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25600	50	2	0.20	51200	2	0.21	25600	25600	25600	33200	17900	25550	25600.00	1.87	0	25683	25616	25533	25466	25383	25625	25475	219	7650	5000	18900	50	1	4374754	1120	6.39	0.52	12	0.00	4005.00	49677.00	29800	20240603	-14.09	24850	20240125	3.02	29800	-14.09	20240603	24850	3.02	20240125	29800	-14.09	20240603	24850	3.02	20240125	0.41	N	034590	5000	218 억	81970	N	N	4	N	N
162	20240703	160411	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25550	0	3	0.00	24715750	970	99.28	25550	25600	25450	33200	17900	25550	25480.15	1.87	113	25716	25632	25566	25482	25416	25600	25450	219	7650	5000	18900	50	1	4374754	1118	6.38	0.51	12	0.02	4005.00	49677.00	29800	20240603	-14.26	24850	20240125	2.82	29800	-14.26	20240603	24850	2.82	20240125	29800	-14.26	20240603	24850	2.82	20240125	0.41	N	034590	5000	218 억	81856	N	N	4	N	N
163	20240703	150413	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25500	-50	5	-0.20	19869200	780	79.84	25550	25600	25450	33200	17900	25550	25473.33	1.87	118	25716	25632	25566	25482	25416	25600	25450	219	7650	5000	18900	50	1	4374754	1116	6.37	0.51	12	0.02	4005.00	49677.00	29800	20240603	-14.43	24850	20240125	2.62	29800	-14.43	20240603	24850	2.62	20240125	29800	-14.43	20240603	24850	2.62	20240125	0.41	N	034590	5000	218 억	81856	N	N	6	N	N
164	20240703	140413	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25550	0	3	0.00	17674200	694	71.03	25550	25600	25450	33200	17900	25550	25467.15	1.87	118	25716	25632	25566	25482	25416	25600	25450	219	7650	5000	18900	50	1	4374754	1118	6.38	0.51	12	0.02	4005.00	49677.00	29800	20240603	-14.26	24850	20240125	2.82	29800	-14.26	20240603	24850	2.82	20240125	29800	-14.26	20240603	24850	2.82	20240125	0.41	N	034590	5000	218 억	81856	N	N	6	N	N
165	20240703	130413	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25600	50	2	0.20	17393150	683	69.91	25550	25600	25450	33200	17900	25550	25465.81	1.87	118	25716	25632	25566	25482	25416	25600	25450	219	7650	5000	18900	50	1	4374754	1120	6.39	0.52	12	0.02	4005.00	49677.00	29800	20240603	-14.09	24850	20240125	3.02	29800	-14.09	20240603	24850	3.02	20240125	29800	-14.09	20240603	24850	3.02	20240125	0.41	N	034590	5000	218 억	81856	N	N	6	N	N
166	20240703	120412	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25600	50	2	0.20	17367550	682	69.81	25550	25600	25450	33200	17900	25550	25465.62	1.87	118	25716	25632	25566	25482	25416	25600	25450	219	7650	5000	18900	50	1	4374754	1120	6.39	0.52	12	0.02	4005.00	49677.00	29800	20240603	-14.09	24850	20240125	3.02	29800	-14.09	20240603	24850	3.02	20240125	29800	-14.09	20240603	24850	3.02	20240125	0.41	N	034590	5000	218 억	81856	N	N	6	N	N
167	20240703	110413	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25450	-100	5	-0.39	10366550	407	41.66	25550	25600	25450	33200	17900	25550	25470.64	1.87	41	25716	25632	25566	25482	25416	25600	25450	219	7650	5000	18900	50	1	4374754	1113	6.35	0.51	12	0.01	4005.00	49677.00	29800	20240603	-14.60	24850	20240125	2.41	29800	-14.60	20240603	24850	2.41	20240125	29800	-14.60	20240603	24850	2.41	20240125	0.41	N	034590	5000	218 억	81856	N	N	6	N	N
168	20240703	100413	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25500	-50	5	-0.20	790750	31	3.17	25550	25600	25450	33200	17900	25550	25508.06	1.87	0	25716	25632	25566	25482	25416	25600	25450	219	7650	5000	18900	50	1	4374754	1116	6.37	0.51	12	0.00	4005.00	49677.00	29800	20240603	-14.43	24850	20240125	2.62	29800	-14.43	20240603	24850	2.62	20240125	29800	-14.43	20240603	24850	2.62	20240125	0.41	N	034590	5000	218 억	81856	N	N	6	N	N
169	20240703	090412	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25600	50	2	0.20	76600	3	0.31	25550	25600	25450	33200	17900	25550	25533.33	1.87	0	25716	25632	25566	25482	25416	25600	25450	219	7650	5000	18900	50	1	4374754	1120	6.39	0.52	12	0.00	4005.00	49677.00	29800	20240603	-14.09	24850	20240125	3.02	29800	-14.09	20240603	24850	3.02	20240125	29800	-14.09	20240603	24850	3.02	20240125	0.41	N	034590	5000	218 억	81856	N	N	6	N	N
170	20240702	160411	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25550	-50	5	-0.20	24929300	977	38.18	25600	25650	25500	33250	17950	25600	25516.17	1.87	-240	26166	25882	25666	25382	25166	25775	25275	219	7650	5000	18940	50	1	4374754	1118	6.38	0.51	12	0.02	4005.00	49677.00	29800	20240603	-14.26	24850	20240125	2.82	29800	-14.26	20240603	24850	2.82	20240125	29800	-14.26	20240603	24850	2.82	20240125	0.41	N	034590	5000	218 억	81857	N	N	6	N	N
171	20240702	150411	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25500	-100	5	-0.39	22836500	895	34.97	25600	25650	25500	33250	17950	25600	25515.64	1.87	-190	26166	25882	25666	25382	25166	25775	25275	219	7650	5000	18940	50	1	4374754	1116	6.37	0.51	12	0.02	4005.00	49677.00	29800	20240603	-14.43	24850	20240125	2.62	29800	-14.43	20240603	24850	2.62	20240125	29800	-14.43	20240603	24850	2.62	20240125	0.41	N	034590	5000	218 억	81857	N	N	6	N	N
172	20240702	140411	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25500	-100	5	-0.39	17200400	674	26.34	25600	25650	25500	33250	17950	25600	25519.88	1.87	-1	26166	25882	25666	25382	25166	25775	25275	219	7650	5000	18940	50	1	4374754	1116	6.37	0.51	12	0.02	4005.00	49677.00	29800	20240603	-14.43	24850	20240125	2.62	29800	-14.43	20240603	24850	2.62	20240125	29800	-14.43	20240603	24850	2.62	20240125	0.41	N	034590	5000	218 억	81857	N	N	6	N	N
173	20240702	130412	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25600	0	3	0.00	11971500	469	18.33	25600	25650	25500	33250	17950	25600	25525.59	1.87	-1	26166	25882	25666	25382	25166	25775	25275	219	7650	5000	18940	50	1	4374754	1120	6.39	0.52	12	0.01	4005.00	49677.00	29800	20240603	-14.09	24850	20240125	3.02	29800	-14.09	20240603	24850	3.02	20240125	29800	-14.09	20240603	24850	3.02	20240125	0.41	N	034590	5000	218 억	81857	N	N	6	N	N
174	20240702	120412	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25600	0	3	0.00	2484100	97	3.79	25600	25650	25500	33250	17950	25600	25609.28	1.87	-1	26166	25882	25666	25382	25166	25775	25275	219	7650	5000	18940	50	1	4374754	1120	6.39	0.52	12	0.00	4005.00	49677.00	29800	20240603	-14.09	24850	20240125	3.02	29800	-14.09	20240603	24850	3.02	20240125	29800	-14.09	20240603	24850	3.02	20240125	0.41	N	034590	5000	218 억	81857	N	N	6	N	N
175	20240702	110411	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25650	50	2	0.20	1945500	76	2.97	25600	25650	25500	33250	17950	25600	25598.68	1.87	-1	26166	25882	25666	25382	25166	25775	25275	219	7650	5000	18940	50	1	4374754	1122	6.40	0.52	12	0.00	4005.00	49677.00	29800	20240603	-13.93	24850	20240125	3.22	29800	-13.93	20240603	24850	3.22	20240125	29800	-13.93	20240603	24850	3.22	20240125	0.41	N	034590	5000	218 억	81857	N	N	6	N	N
176	20240702	100412	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25600	0	3	0.00	1100200	43	1.68	25600	25650	25550	33250	17950	25600	25586.05	1.87	-1	26166	25882	25666	25382	25166	25775	25275	219	7650	5000	18940	50	1	4374754	1120	6.39	0.52	12	0.00	4005.00	49677.00	29800	20240603	-14.09	24850	20240125	3.02	29800	-14.09	20240603	24850	3.02	20240125	29800	-14.09	20240603	24850	3.02	20240125	0.41	N	034590	5000	218 억	81857	N	N	6	N	N
177	20240702	090412	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25650	50	2	0.20	76800	3	0.12	25600	25650	25550	33250	17950	25600	25600.00	1.87	0	26166	25882	25666	25382	25166	25775	25275	219	7650	5000	18940	50	1	4374754	1122	6.40	0.52	12	0.00	4005.00	49677.00	29800	20240603	-13.93	24850	20240125	3.22	29800	-13.93	20240603	24850	3.22	20240125	29800	-13.93	20240603	24850	3.22	20240125	0.41	N	034590	5000	218 억	81857	N	N	6	N	N
178	20240701	160410	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25600	-50	5	-0.19	65661800	2559	121.16	25950	25950	25450	33300	18000	25650	25659.24	1.88	-212	25850	25750	25600	25500	25350	25675	25425	219	7650	5000	18980	50	1	4374754	1120	6.39	0.52	12	0.06	4005.00	49677.00	29800	20240603	-14.09	24850	20240125	3.02	29800	-14.09	20240603	24850	3.02	20240125	29800	-14.09	20240603	24850	3.02	20240125	0.41	N	034590	5000	218 억	82069	N	N	6	N	N
179	20240701	150412	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25600	-50	5	-0.19	63258750	2465	116.71	25950	25950	25450	33300	18000	25650	25662.89	1.88	-204	25850	25750	25600	25500	25350	25675	25425	219	7650	5000	18980	50	1	4374754	1120	6.39	0.52	12	0.06	4005.00	49677.00	29800	20240603	-14.09	24850	20240125	3.02	29800	-14.09	20240603	24850	3.02	20240125	29800	-14.09	20240603	24850	3.02	20240125	0.41	N	034590	5000	218 억	82069	N	N	5	N	N
180	20240701	140410	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25650	0	3	0.00	62465100	2434	115.25	25950	25950	25450	33300	18000	25650	25663.68	1.88	-204	25850	25750	25600	25500	25350	25675	25425	219	7650	5000	18980	50	1	4374754	1122	6.40	0.52	12	0.06	4005.00	49677.00	29800	20240603	-13.93	24850	20240125	3.22	29800	-13.93	20240603	24850	3.22	20240125	29800	-13.93	20240603	24850	3.22	20240125	0.41	N	034590	5000	218 억	82069	N	N	5	N	N
181	20240701	130411	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25550	-100	5	-0.39	61825050	2409	114.06	25950	25950	25450	33300	18000	25650	25664.33	1.88	-204	25850	25750	25600	25500	25350	25675	25425	219	7650	5000	18980	50	1	4374754	1118	6.38	0.51	12	0.06	4005.00	49677.00	29800	20240603	-14.26	24850	20240125	2.82	29800	-14.26	20240603	24850	2.82	20240125	29800	-14.26	20240603	24850	2.82	20240125	0.41	N	034590	5000	218 억	82069	N	N	5	N	N
182	20240701	120412	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25500	-150	5	-0.58	49144250	1912	90.53	25950	25950	25500	33300	18000	25650	25703.68	1.88	-204	25850	25750	25600	25500	25350	25675	25425	219	7650	5000	18980	50	1	4374754	1116	6.37	0.51	12	0.04	4005.00	49677.00	29800	20240603	-14.43	24850	20240125	2.62	29800	-14.43	20240603	24850	2.62	20240125	29800	-14.43	20240603	24850	2.62	20240125	0.41	N	034590	5000	218 억	82069	N	N	5	N	N
183	20240701	110410	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25550	-100	5	-0.39	47102000	1832	86.74	25950	25950	25500	33300	18000	25650	25711.44	1.88	-204	25850	25750	25600	25500	25350	25675	25425	219	7650	5000	18980	50	1	4374754	1118	6.38	0.51	12	0.04	4005.00	49677.00	29800	20240603	-14.26	24850	20240125	2.82	29800	-14.26	20240603	24850	2.82	20240125	29800	-14.26	20240603	24850	2.82	20240125	0.41	N	034590	5000	218 억	82069	N	N	5	N	N
184	20240701	100410	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25700	50	2	0.19	36212100	1407	66.62	25950	25950	25500	33300	18000	25650	25738.48	1.88	-207	25850	25750	25600	25500	25350	25675	25425	219	7650	5000	18980	50	1	4374754	1124	6.42	0.52	12	0.03	4005.00	49677.00	29800	20240603	-13.76	24850	20240125	3.42	29800	-13.76	20240603	24850	3.42	20240125	29800	-13.76	20240603	24850	3.42	20240125	0.41	N	034590	5000	218 억	82069	N	N	5	N	N
185	20240701	090409	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25850	200	2	0.78	12027950	465	22.02	25950	25950	25500	33300	18000	25650	25877.31	1.88	-43	25850	25750	25600	25500	25350	25675	25425	219	7650	5000	18980	50	1	4374754	1131	6.45	0.52	12	0.01	4005.00	49677.00	29800	20240603	-13.26	24850	20240125	4.02	29800	-13.26	20240603	24850	4.02	20240125	29800	-13.26	20240603	24850	4.02	20240125	0.41	N	034590	5000	218 억	82069	N	N	5	N	N

81 KiB Raw Blame History

81 KiB

Raw Blame History