KissMeData/003480/price/prices-20240701.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

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	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	160147	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3530	5	2	0.14	109992490	31334	435.80	3550	3550	3485	4580	2470	3525	3510.18	1.36	-106	3578	3551	3508	3481	3438	3565	3495	1551	1055	5000	2530	5	1	29529812	1042	13.79	0.29	12	0.11	256.00	12352.00	4175	20230814	-15.45	3090	20240129	14.24	3875	-8.90	20240603	3090	14.24	20240129	4175	-15.45	20230814	3090	14.24	20240129	0.41	N	003480	5000	1551 억	402211	N	N	0	N	N
3	20240731	150149	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3520	-5	5	-0.14	105183045	29967	416.79	3550	3550	3485	4580	2470	3525	3509.80	1.36	19	3578	3551	3508	3481	3438	3565	3495	1551	1055	5000	2530	5	1	29529812	1039	13.75	0.28	12	0.10	256.00	12352.00	4175	20230814	-15.69	3090	20240129	13.92	3875	-9.16	20240603	3090	13.92	20240129	4175	-15.69	20230814	3090	13.92	20240129	0.41	N	003480	5000	1551 억	402211	N	N	0	N	N
4	20240731	140148	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3520	-5	5	-0.14	85005200	24205	336.65	3550	3550	3485	4580	2470	3525	3511.71	1.36	70	3578	3551	3508	3481	3438	3565	3495	1551	1055	5000	2530	5	1	29529812	1039	13.75	0.28	12	0.08	256.00	12352.00	4175	20230814	-15.69	3090	20240129	13.92	3875	-9.16	20240603	3090	13.92	20240129	4175	-15.69	20230814	3090	13.92	20240129	0.41	N	003480	5000	1551 억	402211	N	N	0	N	N
5	20240731	130148	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3535	10	2	0.28	66527100	18937	263.38	3550	3550	3485	4580	2470	3525	3512.87	1.36	-689	3578	3551	3508	3481	3438	3565	3495	1551	1055	5000	2530	5	1	29529812	1044	13.81	0.29	12	0.06	256.00	12352.00	4175	20230814	-15.33	3090	20240129	14.40	3875	-8.77	20240603	3090	14.40	20240129	4175	-15.33	20230814	3090	14.40	20240129	0.41	N	003480	5000	1551 억	402211	N	N	0	N	N
6	20240731	120149	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3545	20	2	0.57	65189565	18559	258.12	3550	3550	3485	4580	2470	3525	3512.34	1.36	-688	3578	3551	3508	3481	3438	3565	3495	1551	1055	5000	2530	5	1	29529812	1047	13.85	0.29	12	0.06	256.00	12352.00	4175	20230814	-15.09	3090	20240129	14.72	3875	-8.52	20240603	3090	14.72	20240129	4175	-15.09	20230814	3090	14.72	20240129	0.41	N	003480	5000	1551 억	402211	N	N	0	N	N
7	20240731	110147	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3515	-10	5	-0.28	26456725	7543	104.91	3550	3550	3485	4580	2470	3525	3506.69	1.36	1900	3578	3551	3508	3481	3438	3565	3495	1551	1055	5000	2530	5	1	29529812	1038	13.73	0.28	12	0.03	256.00	12352.00	4175	20230814	-15.81	3090	20240129	13.75	3875	-9.29	20240603	3090	13.75	20240129	4175	-15.81	20230814	3090	13.75	20240129	0.41	N	003480	5000	1551 억	402211	N	N	0	N	N
8	20240731	100147	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3525	0	3	0.00	17063710	4857	67.55	3550	3550	3490	4580	2470	3525	3512.41	1.36	1904	3578	3551	3508	3481	3438	3565	3495	1551	1055	5000	2530	5	1	29529812	1041	13.77	0.29	12	0.02	256.00	12352.00	4175	20230814	-15.57	3090	20240129	14.08	3875	-9.03	20240603	3090	14.08	20240129	4175	-15.57	20230814	3090	14.08	20240129	0.41	N	003480	5000	1551 억	402211	N	N	0	N	N
9	20240731	090145	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3550	25	2	0.71	1990800	563	7.83	3550	3550	3550	4580	2470	3525	3550.00	1.36	-44	3578	3551	3508	3481	3438	3565	3495	1551	1055	5000	2530	5	1	29529812	1048	13.87	0.29	12	0.00	256.00	12352.00	4175	20230814	-14.97	3090	20240129	14.89	3875	-8.39	20240603	3090	14.89	20240129	4175	-14.97	20230814	3090	14.89	20240129	0.41	N	003480	5000	1551 억	402211	N	N	0	N	N
10	20240730	160144	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3525	30	2	0.86	24692635	7045	37.54	3500	3535	3465	4540	2450	3495	3504.10	1.36	-321	3585	3540	3500	3455	3415	3562	3477	1551	1045	5000	2510	5	1	29529812	1041	13.77	0.29	12	0.02	256.00	12352.00	4175	20230814	-15.57	3090	20240129	14.08	3875	-9.03	20240603	3090	14.08	20240129	4175	-15.57	20230814	3090	14.08	20240129	0.41	N	003480	5000	1551 억	402532	N	N	2	N	N
11	20240730	150147	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3530	35	2	1.00	22514190	6427	34.25	3500	3535	3465	4540	2450	3495	3503.06	1.36	-320	3585	3540	3500	3455	3415	3562	3477	1551	1045	5000	2510	5	1	29529812	1042	13.79	0.29	12	0.02	256.00	12352.00	4175	20230814	-15.45	3090	20240129	14.24	3875	-8.90	20240603	3090	14.24	20240129	4175	-15.45	20230814	3090	14.24	20240129	0.41	N	003480	5000	1551 억	402532	N	N	2	N	N
12	20240730	140145	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3505	10	2	0.29	18142905	5181	27.61	3500	3535	3465	4540	2450	3495	3501.82	1.36	-117	3585	3540	3500	3455	3415	3562	3477	1551	1045	5000	2510	5	1	29529812	1035	13.69	0.28	12	0.02	256.00	12352.00	4175	20230814	-16.05	3090	20240129	13.43	3875	-9.55	20240603	3090	13.43	20240129	4175	-16.05	20230814	3090	13.43	20240129	0.41	N	003480	5000	1551 억	402532	N	N	2	N	N
13	20240730	130146	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3520	25	2	0.72	14604160	4170	22.22	3500	3535	3465	4540	2450	3495	3502.20	1.36	-116	3585	3540	3500	3455	3415	3562	3477	1551	1045	5000	2510	5	1	29529812	1039	13.75	0.28	12	0.01	256.00	12352.00	4175	20230814	-15.69	3090	20240129	13.92	3875	-9.16	20240603	3090	13.92	20240129	4175	-15.69	20230814	3090	13.92	20240129	0.41	N	003480	5000	1551 억	402532	N	N	2	N	N
14	20240730	120146	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3515	20	2	0.57	6771855	1933	10.30	3500	3535	3485	4540	2450	3495	3503.29	1.36	-219	3585	3540	3500	3455	3415	3562	3477	1551	1045	5000	2510	5	1	29529812	1038	13.73	0.28	12	0.01	256.00	12352.00	4175	20230814	-15.81	3090	20240129	13.75	3875	-9.29	20240603	3090	13.75	20240129	4175	-15.81	20230814	3090	13.75	20240129	0.41	N	003480	5000	1551 억	402532	N	N	2	N	N
15	20240730	110146	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3500	5	2	0.14	4331805	1237	6.59	3500	3535	3485	4540	2450	3495	3501.86	1.36	-217	3585	3540	3500	3455	3415	3562	3477	1551	1045	5000	2510	5	1	29529812	1034	13.67	0.28	12	0.00	256.00	12352.00	4175	20230814	-16.17	3090	20240129	13.27	3875	-9.68	20240603	3090	13.27	20240129	4175	-16.17	20230814	3090	13.27	20240129	0.41	N	003480	5000	1551 억	402532	N	N	2	N	N
16	20240730	100147	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3515	20	2	0.57	3649060	1042	5.55	3500	3535	3485	4540	2450	3495	3501.98	1.36	-219	3585	3540	3500	3455	3415	3562	3477	1551	1045	5000	2510	5	1	29529812	1038	13.73	0.28	12	0.00	256.00	12352.00	4175	20230814	-15.81	3090	20240129	13.75	3875	-9.29	20240603	3090	13.75	20240129	4175	-15.81	20230814	3090	13.75	20240129	0.41	N	003480	5000	1551 억	402532	N	N	2	N	N
17	20240730	090147	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3495	0	3	0.00	0	0	0.00	0	0	0	4540	2450	3495	0.00	1.36	0	3585	3540	3500	3455	3415	3562	3477	1551	1045	5000	2510	5	1	29529812	1032	13.65	0.28	12	0.00	256.00	12352.00	4175	20230814	-16.29	3090	20240129	13.11	3875	-9.81	20240603	3090	13.11	20240129	4175	-16.29	20230814	3090	13.11	20240129	0.41	N	003480	5000	1551 억	402532	N	N	2	N	N
18	20240729	160146	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3495	15	2	0.43	65829790	18766	107.21	3460	3545	3460	4520	2440	3480	3507.93	1.36	-549	3583	3531	3503	3451	3423	3517	3437	1551	1040	5000	2500	5	1	29529812	1032	13.65	0.28	12	0.06	256.00	12352.00	4175	20230814	-16.29	3090	20240129	13.11	3875	-9.81	20240603	3090	13.11	20240129	4175	-16.29	20230814	3090	13.11	20240129	0.41	N	003480	5000	1551 억	403038	N	N	2	N	N
19	20240729	150145	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3515	35	2	1.01	64630730	18423	105.25	3460	3545	3460	4520	2440	3480	3508.15	1.36	-562	3583	3531	3503	3451	3423	3517	3437	1551	1040	5000	2500	5	1	29529812	1038	13.73	0.28	12	0.06	256.00	12352.00	4175	20230814	-15.81	3090	20240129	13.75	3875	-9.29	20240603	3090	13.75	20240129	4175	-15.81	20230814	3090	13.75	20240129	0.41	N	003480	5000	1551 억	403038	N	N	2	N	N
20	20240729	140145	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3530	50	2	1.44	64343000	18341	104.78	3460	3545	3460	4520	2440	3480	3508.15	1.36	-507	3583	3531	3503	3451	3423	3517	3437	1551	1040	5000	2500	5	1	29529812	1042	13.79	0.29	12	0.06	256.00	12352.00	4175	20230814	-15.45	3090	20240129	14.24	3875	-8.90	20240603	3090	14.24	20240129	4175	-15.45	20230814	3090	14.24	20240129	0.41	N	003480	5000	1551 억	403038	N	N	2	N	N
21	20240729	130147	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3505	25	2	0.72	53359950	15205	86.87	3460	3545	3460	4520	2440	3480	3509.37	1.36	-779	3583	3531	3503	3451	3423	3517	3437	1551	1040	5000	2500	5	1	29529812	1035	13.69	0.28	12	0.05	256.00	12352.00	4175	20230814	-16.05	3090	20240129	13.43	3875	-9.55	20240603	3090	13.43	20240129	4175	-16.05	20230814	3090	13.43	20240129	0.41	N	003480	5000	1551 억	403038	N	N	2	N	N
22	20240729	120145	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3540	60	2	1.72	43455745	12394	70.81	3460	3545	3460	4520	2440	3480	3506.19	1.36	-793	3583	3531	3503	3451	3423	3517	3437	1551	1040	5000	2500	5	1	29529812	1045	13.83	0.29	12	0.04	256.00	12352.00	4175	20230814	-15.21	3090	20240129	14.56	3875	-8.65	20240603	3090	14.56	20240129	4175	-15.21	20230814	3090	14.56	20240129	0.41	N	003480	5000	1551 억	403038	N	N	2	N	N
23	20240729	110146	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3505	25	2	0.72	39493370	11271	64.39	3460	3545	3460	4520	2440	3480	3503.98	1.36	-673	3583	3531	3503	3451	3423	3517	3437	1551	1040	5000	2500	5	1	29529812	1035	13.69	0.28	12	0.04	256.00	12352.00	4175	20230814	-16.05	3090	20240129	13.43	3875	-9.55	20240603	3090	13.43	20240129	4175	-16.05	20230814	3090	13.43	20240129	0.41	N	003480	5000	1551 억	403038	N	N	2	N	N
24	20240729	100146	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3515	35	2	1.01	14665660	4160	23.77	3460	3545	3460	4520	2440	3480	3525.40	1.36	-239	3583	3531	3503	3451	3423	3517	3437	1551	1040	5000	2500	5	1	29529812	1038	13.73	0.28	12	0.01	256.00	12352.00	4175	20230814	-15.81	3090	20240129	13.75	3875	-9.29	20240603	3090	13.75	20240129	4175	-15.81	20230814	3090	13.75	20240129	0.41	N	003480	5000	1551 억	403038	N	N	2	N	N
25	20240729	090146	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3510	30	2	0.86	1603640	459	2.62	3460	3510	3460	4520	2440	3480	3493.77	1.36	-47	3583	3531	3503	3451	3423	3517	3437	1551	1040	5000	2500	5	1	29529812	1036	13.71	0.28	12	0.00	256.00	12352.00	4175	20230814	-15.93	3090	20240129	13.59	3875	-9.42	20240603	3090	13.59	20240129	4175	-15.93	20230814	3090	13.59	20240129	0.41	N	003480	5000	1551 억	403038	N	N	2	N	N
26	20240726	160144	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3480	-40	5	-1.14	61381720	17504	157.99	3485	3555	3475	4575	2465	3520	3506.73	1.37	-127	3573	3546	3513	3486	3453	3530	3470	1551	1055	5000	2530	5	1	29529812	1028	13.59	0.28	12	0.06	256.00	12352.00	4175	20230814	-16.65	3090	20240129	12.62	3875	-10.19	20240603	3090	12.62	20240129	4175	-16.65	20230814	3090	12.62	20240129	0.41	N	003480	5000	1551 억	403165	N	N	2	N	N
27	20240726	150145	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3505	-15	5	-0.43	53946605	15369	138.72	3485	3555	3475	4575	2465	3520	3510.09	1.37	-223	3573	3546	3513	3486	3453	3530	3470	1551	1055	5000	2530	5	1	29529812	1035	13.69	0.28	12	0.05	256.00	12352.00	4175	20230814	-16.05	3090	20240129	13.43	3875	-9.55	20240603	3090	13.43	20240129	4175	-16.05	20230814	3090	13.43	20240129	0.41	N	003480	5000	1551 억	403165	N	N	0	N	N
28	20240726	140146	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3500	-20	5	-0.57	52918150	15076	136.08	3485	3555	3475	4575	2465	3520	3510.09	1.37	-206	3573	3546	3513	3486	3453	3530	3470	1551	1055	5000	2530	5	1	29529812	1034	13.67	0.28	12	0.05	256.00	12352.00	4175	20230814	-16.17	3090	20240129	13.27	3875	-9.68	20240603	3090	13.27	20240129	4175	-16.17	20230814	3090	13.27	20240129	0.41	N	003480	5000	1551 억	403165	N	N	0	N	N
29	20240726	130146	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3520	0	3	0.00	42041530	11975	108.09	3485	3555	3475	4575	2465	3520	3510.77	1.37	-191	3573	3546	3513	3486	3453	3530	3470	1551	1055	5000	2530	5	1	29529812	1039	13.75	0.28	12	0.04	256.00	12352.00	4175	20230814	-15.69	3090	20240129	13.92	3875	-9.16	20240603	3090	13.92	20240129	4175	-15.69	20230814	3090	13.92	20240129	0.41	N	003480	5000	1551 억	403165	N	N	0	N	N
30	20240726	120145	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3550	30	2	0.85	38528455	10978	99.09	3485	3555	3475	4575	2465	3520	3509.61	1.37	-246	3573	3546	3513	3486	3453	3530	3470	1551	1055	5000	2530	5	1	29529812	1048	13.87	0.29	12	0.04	256.00	12352.00	4175	20230814	-14.97	3090	20240129	14.89	3875	-8.39	20240603	3090	14.89	20240129	4175	-14.97	20230814	3090	14.89	20240129	0.41	N	003480	5000	1551 억	403165	N	N	0	N	N
31	20240726	110144	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3545	25	2	0.71	26787175	7652	69.07	3485	3555	3475	4575	2465	3520	3500.68	1.37	-64	3573	3546	3513	3486	3453	3530	3470	1551	1055	5000	2530	5	1	29529812	1047	13.85	0.29	12	0.03	256.00	12352.00	4175	20230814	-15.09	3090	20240129	14.72	3875	-8.52	20240603	3090	14.72	20240129	4175	-15.09	20230814	3090	14.72	20240129	0.41	N	003480	5000	1551 억	403165	N	N	0	N	N
32	20240726	100145	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3505	-15	5	-0.43	9628935	2752	24.84	3485	3520	3475	4575	2465	3520	3498.89	1.37	115	3573	3546	3513	3486	3453	3530	3470	1551	1055	5000	2530	5	1	29529812	1035	13.69	0.28	12	0.01	256.00	12352.00	4175	20230814	-16.05	3090	20240129	13.43	3875	-9.55	20240603	3090	13.43	20240129	4175	-16.05	20230814	3090	13.43	20240129	0.41	N	003480	5000	1551 억	403165	N	N	0	N	N
33	20240726	090145	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3490	-30	5	-0.85	1073605	308	2.78	3485	3490	3485	4575	2465	3520	3485.73	1.37	14	3573	3546	3513	3486	3453	3530	3470	1551	1055	5000	2530	5	1	29529812	1031	13.63	0.28	12	0.00	256.00	12352.00	4175	20230814	-16.41	3090	20240129	12.94	3875	-9.94	20240603	3090	12.94	20240129	4175	-16.41	20230814	3090	12.94	20240129	0.41	N	003480	5000	1551 억	403165	N	N	0	N	N
34	20240725	160145	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3520	-45	5	-1.26	35315435	10069	153.26	3540	3540	3480	4630	2500	3565	3507.34	1.37	-916	3618	3591	3543	3516	3468	3605	3530	1551	1065	5000	2560	5	1	29529812	1039	13.75	0.28	12	0.03	256.00	12352.00	4175	20230814	-15.69	3090	20240129	13.92	3875	-9.16	20240603	3090	13.92	20240129	4175	-15.69	20230814	3090	13.92	20240129	0.41	N	003480	5000	1551 억	404082	N	N	0	N	N
35	20240725	150146	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3520	-45	5	-1.26	33929025	9675	147.26	3540	3540	3480	4630	2500	3565	3506.88	1.37	-866	3618	3591	3543	3516	3468	3605	3530	1551	1065	5000	2560	5	1	29529812	1039	13.75	0.28	12	0.03	256.00	12352.00	4175	20230814	-15.69	3090	20240129	13.92	3875	-9.16	20240603	3090	13.92	20240129	4175	-15.69	20230814	3090	13.92	20240129	0.41	N	003480	5000	1551 억	404082	N	N	0	N	N
36	20240725	140145	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3520	-45	5	-1.26	33841080	9650	146.88	3540	3540	3480	4630	2500	3565	3506.85	1.37	-866	3618	3591	3543	3516	3468	3605	3530	1551	1065	5000	2560	5	1	29529812	1039	13.75	0.28	12	0.03	256.00	12352.00	4175	20230814	-15.69	3090	20240129	13.92	3875	-9.16	20240603	3090	13.92	20240129	4175	-15.69	20230814	3090	13.92	20240129	0.41	N	003480	5000	1551 억	404082	N	N	0	N	N
37	20240725	130145	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3525	-40	5	-1.12	33767160	9629	146.56	3540	3540	3480	4630	2500	3565	3506.82	1.37	-866	3618	3591	3543	3516	3468	3605	3530	1551	1065	5000	2560	5	1	29529812	1041	13.77	0.29	12	0.03	256.00	12352.00	4175	20230814	-15.57	3090	20240129	14.08	3875	-9.03	20240603	3090	14.08	20240129	4175	-15.57	20230814	3090	14.08	20240129	0.41	N	003480	5000	1551 억	404082	N	N	0	N	N
38	20240725	120145	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3505	-60	5	-1.68	32133275	9164	139.48	3540	3540	3480	4630	2500	3565	3506.47	1.37	-577	3618	3591	3543	3516	3468	3605	3530	1551	1065	5000	2560	5	1	29529812	1035	13.69	0.28	12	0.03	256.00	12352.00	4175	20230814	-16.05	3090	20240129	13.43	3875	-9.55	20240603	3090	13.43	20240129	4175	-16.05	20230814	3090	13.43	20240129	0.41	N	003480	5000	1551 억	404082	N	N	0	N	N
39	20240725	110144	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3520	-45	5	-1.26	30587155	8721	132.74	3540	3540	3485	4630	2500	3565	3507.30	1.37	-439	3618	3591	3543	3516	3468	3605	3530	1551	1065	5000	2560	5	1	29529812	1039	13.75	0.28	12	0.03	256.00	12352.00	4175	20230814	-15.69	3090	20240129	13.92	3875	-9.16	20240603	3090	13.92	20240129	4175	-15.69	20230814	3090	13.92	20240129	0.41	N	003480	5000	1551 억	404082	N	N	0	N	N
40	20240725	100145	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3500	-65	5	-1.82	21023105	5979	91.00	3540	3540	3500	4630	2500	3565	3516.16	1.37	-386	3618	3591	3543	3516	3468	3605	3530	1551	1065	5000	2560	5	1	29529812	1034	13.67	0.28	12	0.02	256.00	12352.00	4175	20230814	-16.17	3090	20240129	13.27	3875	-9.68	20240603	3090	13.27	20240129	4175	-16.17	20230814	3090	13.27	20240129	0.41	N	003480	5000	1551 억	404082	N	N	0	N	N
41	20240725	090145	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3540	-25	5	-0.70	828360	234	3.56	3540	3540	3540	4630	2500	3565	3540.00	1.37	-34	3618	3591	3543	3516	3468	3605	3530	1551	1065	5000	2560	5	1	29529812	1045	13.83	0.29	12	0.00	256.00	12352.00	4175	20230814	-15.21	3090	20240129	14.56	3875	-8.65	20240603	3090	14.56	20240129	4175	-15.21	20230814	3090	14.56	20240129	0.41	N	003480	5000	1551 억	404082	N	N	0	N	N
42	20240724	160144	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3565	40	2	1.13	23234360	6566	82.13	3500	3570	3495	4580	2470	3525	3538.59	1.37	63	3588	3556	3518	3486	3448	3572	3502	1551	1055	5000	2530	5	1	29529812	1053	13.93	0.29	12	0.02	256.00	12352.00	4175	20230814	-14.61	3090	20240129	15.37	3875	-8.00	20240603	3090	15.37	20240129	4175	-14.61	20230814	3090	15.37	20240129	0.41	N	003480	5000	1551 억	404019	N	N	0	N	N
43	20240724	150145	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3530	5	2	0.14	21042460	5948	74.40	3500	3570	3495	4580	2470	3525	3537.74	1.37	104	3588	3556	3518	3486	3448	3572	3502	1551	1055	5000	2530	5	1	29529812	1042	13.79	0.29	12	0.02	256.00	12352.00	4175	20230814	-15.45	3090	20240129	14.24	3875	-8.90	20240603	3090	14.24	20240129	4175	-15.45	20230814	3090	14.24	20240129	0.41	N	003480	5000	1551 억	404019	N	N	0	N	N
44	20240724	140145	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3510	-15	5	-0.43	20445760	5778	72.27	3500	3570	3495	4580	2470	3525	3538.55	1.37	106	3588	3556	3518	3486	3448	3572	3502	1551	1055	5000	2530	5	1	29529812	1036	13.71	0.28	12	0.02	256.00	12352.00	4175	20230814	-15.93	3090	20240129	13.59	3875	-9.42	20240603	3090	13.59	20240129	4175	-15.93	20230814	3090	13.59	20240129	0.41	N	003480	5000	1551 억	404019	N	N	0	N	N
45	20240724	130144	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3555	30	2	0.85	13344200	3764	47.08	3500	3570	3495	4580	2470	3525	3545.22	1.37	-120	3588	3556	3518	3486	3448	3572	3502	1551	1055	5000	2530	5	1	29529812	1050	13.89	0.29	12	0.01	256.00	12352.00	4175	20230814	-14.85	3090	20240129	15.05	3875	-8.26	20240603	3090	15.05	20240129	4175	-14.85	20230814	3090	15.05	20240129	0.41	N	003480	5000	1551 억	404019	N	N	0	N	N
46	20240724	120145	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3555	30	2	0.85	9286900	2617	32.73	3500	3570	3495	4580	2470	3525	3548.68	1.37	-260	3588	3556	3518	3486	3448	3572	3502	1551	1055	5000	2530	5	1	29529812	1050	13.89	0.29	12	0.01	256.00	12352.00	4175	20230814	-14.85	3090	20240129	15.05	3875	-8.26	20240603	3090	15.05	20240129	4175	-14.85	20230814	3090	15.05	20240129	0.41	N	003480	5000	1551 억	404019	N	N	0	N	N
47	20240724	110145	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3565	40	2	1.13	8131155	2292	28.67	3500	3570	3495	4580	2470	3525	3547.62	1.37	-225	3588	3556	3518	3486	3448	3572	3502	1551	1055	5000	2530	5	1	29529812	1053	13.93	0.29	12	0.01	256.00	12352.00	4175	20230814	-14.61	3090	20240129	15.37	3875	-8.00	20240603	3090	15.37	20240129	4175	-14.61	20230814	3090	15.37	20240129	0.41	N	003480	5000	1551 억	404019	N	N	0	N	N
48	20240724	100145	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3550	25	2	0.71	2971810	839	10.49	3500	3570	3495	4580	2470	3525	3542.09	1.37	-108	3588	3556	3518	3486	3448	3572	3502	1551	1055	5000	2530	5	1	29529812	1048	13.87	0.29	12	0.00	256.00	12352.00	4175	20230814	-14.97	3090	20240129	14.89	3875	-8.39	20240603	3090	14.89	20240129	4175	-14.97	20230814	3090	14.89	20240129	0.41	N	003480	5000	1551 억	404019	N	N	0	N	N
49	20240724	090146	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3525	0	3	0.00	0	0	0.00	0	0	0	4580	2470	3525	0.00	1.37	0	3588	3556	3518	3486	3448	3572	3502	1551	1055	5000	2530	5	1	29529812	1041	13.77	0.29	12	0.00	256.00	12352.00	4175	20230814	-15.57	3090	20240129	14.08	3875	-9.03	20240603	3090	14.08	20240129	4175	-15.57	20230814	3090	14.08	20240129	0.41	N	003480	5000	1551 억	404019	N	N	0	N	N
50	20240723	160145	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3525	30	2	0.86	27795925	7895	43.12	3495	3550	3480	4540	2450	3495	3520.70	1.37	-762	3531	3512	3481	3462	3431	3497	3447	1551	1045	5000	2510	5	1	29529812	1041	13.77	0.29	12	0.03	256.00	12352.00	4175	20230814	-15.57	3090	20240129	14.08	3875	-9.03	20240603	3090	14.08	20240129	4175	-15.57	20230814	3090	14.08	20240129	0.42	N	003480	5000	1551 억	404781	N	N	1	N	N
51	20240723	150147	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3515	20	2	0.57	26633005	7565	41.31	3495	3550	3480	4540	2450	3495	3520.56	1.37	-755	3531	3512	3481	3462	3431	3497	3447	1551	1045	5000	2510	5	1	29529812	1038	13.73	0.28	12	0.03	256.00	12352.00	4175	20230814	-15.81	3090	20240129	13.75	3875	-9.29	20240603	3090	13.75	20240129	4175	-15.81	20230814	3090	13.75	20240129	0.42	N	003480	5000	1551 억	404781	N	N	1	N	N
52	20240723	140143	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3520	25	2	0.72	23530390	6679	36.48	3495	3550	3480	4540	2450	3495	3523.04	1.37	-755	3531	3512	3481	3462	3431	3497	3447	1551	1045	5000	2510	5	1	29529812	1039	13.75	0.28	12	0.02	256.00	12352.00	4175	20230814	-15.69	3090	20240129	13.92	3875	-9.16	20240603	3090	13.92	20240129	4175	-15.69	20230814	3090	13.92	20240129	0.42	N	003480	5000	1551 억	404781	N	N	1	N	N
53	20240723	130143	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3520	25	2	0.72	21824285	6195	33.83	3495	3550	3480	4540	2450	3495	3522.89	1.37	-755	3531	3512	3481	3462	3431	3497	3447	1551	1045	5000	2510	5	1	29529812	1039	13.75	0.28	12	0.02	256.00	12352.00	4175	20230814	-15.69	3090	20240129	13.92	3875	-9.16	20240603	3090	13.92	20240129	4175	-15.69	20230814	3090	13.92	20240129	0.42	N	003480	5000	1551 억	404781	N	N	1	N	N
54	20240723	120146	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3535	40	2	1.14	17012770	4834	26.40	3495	3550	3480	4540	2450	3495	3519.40	1.37	-57	3531	3512	3481	3462	3431	3497	3447	1551	1045	5000	2510	5	1	29529812	1044	13.81	0.29	12	0.02	256.00	12352.00	4175	20230814	-15.33	3090	20240129	14.40	3875	-8.77	20240603	3090	14.40	20240129	4175	-15.33	20230814	3090	14.40	20240129	0.42	N	003480	5000	1551 억	404781	N	N	1	N	N
55	20240723	110145	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3530	35	2	1.00	7509515	2132	11.64	3495	3550	3480	4540	2450	3495	3522.29	1.37	-304	3531	3512	3481	3462	3431	3497	3447	1551	1045	5000	2510	5	1	29529812	1042	13.79	0.29	12	0.01	256.00	12352.00	4175	20230814	-15.45	3090	20240129	14.24	3875	-8.90	20240603	3090	14.24	20240129	4175	-15.45	20230814	3090	14.24	20240129	0.42	N	003480	5000	1551 억	404781	N	N	1	N	N
56	20240723	100145	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3550	55	2	1.57	1751780	498	2.72	3495	3550	3480	4540	2450	3495	3517.63	1.37	-50	3531	3512	3481	3462	3431	3497	3447	1551	1045	5000	2510	5	1	29529812	1048	13.87	0.29	12	0.00	256.00	12352.00	4175	20230814	-14.97	3090	20240129	14.89	3875	-8.39	20240603	3090	14.89	20240129	4175	-14.97	20230814	3090	14.89	20240129	0.42	N	003480	5000	1551 억	404781	N	N	1	N	N
57	20240723	090144	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3530	35	2	1.00	369570	105	0.57	3495	3530	3495	4540	2450	3495	3519.71	1.37	0	3531	3512	3481	3462	3431	3497	3447	1551	1045	5000	2510	5	1	29529812	1042	13.79	0.29	12	0.00	256.00	12352.00	4175	20230814	-15.45	3090	20240129	14.24	3875	-8.90	20240603	3090	14.24	20240129	4175	-15.45	20230814	3090	14.24	20240129	0.42	N	003480	5000	1551 억	404781	N	N	1	N	N
58	20240722	160144	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3495	0	3	0.00	63508280	18311	106.48	3500	3500	3450	4540	2450	3495	3468.31	1.37	-170	3598	3546	3513	3461	3428	3530	3445	1551	1045	5000	2510	5	1	29529812	1032	13.65	0.28	12	0.06	256.00	12352.00	4175	20230814	-16.29	3090	20240129	13.11	3875	-9.81	20240603	3090	13.11	20240129	4175	-16.29	20230814	3090	13.11	20240129	0.42	N	003480	5000	1551 억	404947	N	N	1	N	N
59	20240722	150144	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3455	-40	5	-1.14	57036760	16443	95.62	3500	3500	3450	4540	2450	3495	3468.76	1.37	-180	3598	3546	3513	3461	3428	3530	3445	1551	1045	5000	2510	5	1	29529812	1020	13.50	0.28	12	0.06	256.00	12352.00	4175	20230814	-17.25	3090	20240129	11.81	3875	-10.84	20240603	3090	11.81	20240129	4175	-17.25	20230814	3090	11.81	20240129	0.42	N	003480	5000	1551 억	404947	N	N	1	N	N
60	20240722	140145	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3470	-25	5	-0.72	48546975	13986	81.33	3500	3500	3450	4540	2450	3495	3471.11	1.37	-179	3598	3546	3513	3461	3428	3530	3445	1551	1045	5000	2510	5	1	29529812	1025	13.55	0.28	12	0.05	256.00	12352.00	4175	20230814	-16.89	3090	20240129	12.30	3875	-10.45	20240603	3090	12.30	20240129	4175	-16.89	20230814	3090	12.30	20240129	0.42	N	003480	5000	1551 억	404947	N	N	1	N	N
61	20240722	130143	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3475	-20	5	-0.57	30785655	8850	51.47	3500	3500	3470	4540	2450	3495	3478.61	1.37	-179	3598	3546	3513	3461	3428	3530	3445	1551	1045	5000	2510	5	1	29529812	1026	13.57	0.28	12	0.03	256.00	12352.00	4175	20230814	-16.77	3090	20240129	12.46	3875	-10.32	20240603	3090	12.46	20240129	4175	-16.77	20230814	3090	12.46	20240129	0.42	N	003480	5000	1551 억	404947	N	N	1	N	N
62	20240722	120144	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3490	-5	5	-0.14	16965025	4869	28.31	3500	3500	3475	4540	2450	3495	3484.29	1.37	-179	3598	3546	3513	3461	3428	3530	3445	1551	1045	5000	2510	5	1	29529812	1031	13.63	0.28	12	0.02	256.00	12352.00	4175	20230814	-16.41	3090	20240129	12.94	3875	-9.94	20240603	3090	12.94	20240129	4175	-16.41	20230814	3090	12.94	20240129	0.42	N	003480	5000	1551 억	404947	N	N	1	N	N
63	20240722	110145	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3480	-15	5	-0.43	11465320	3294	19.16	3500	3500	3475	4540	2450	3495	3480.67	1.37	-37	3598	3546	3513	3461	3428	3530	3445	1551	1045	5000	2510	5	1	29529812	1028	13.59	0.28	12	0.01	256.00	12352.00	4175	20230814	-16.65	3090	20240129	12.62	3875	-10.19	20240603	3090	12.62	20240129	4175	-16.65	20230814	3090	12.62	20240129	0.42	N	003480	5000	1551 억	404947	N	N	1	N	N
64	20240722	100144	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3495	0	3	0.00	3267435	937	5.45	3500	3500	3485	4540	2450	3495	3487.12	1.37	-4	3598	3546	3513	3461	3428	3530	3445	1551	1045	5000	2510	5	1	29529812	1032	13.65	0.28	12	0.00	256.00	12352.00	4175	20230814	-16.29	3090	20240129	13.11	3875	-9.81	20240603	3090	13.11	20240129	4175	-16.29	20230814	3090	13.11	20240129	0.42	N	003480	5000	1551 억	404947	N	N	1	N	N
65	20240722	090144	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3495	0	3	0.00	0	0	0.00	0	0	0	4540	2450	3495	0.00	1.37	0	3598	3546	3513	3461	3428	3530	3445	1551	1045	5000	2510	5	1	29529812	1032	13.65	0.28	12	0.00	256.00	12352.00	4175	20230814	-16.29	3090	20240129	13.11	3875	-9.81	20240603	3090	13.11	20240129	4175	-16.29	20230814	3090	13.11	20240129	0.42	N	003480	5000	1551 억	404947	N	N	1	N	N
66	20240719	160143	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3495	-65	5	-1.83	60242665	17196	167.85	3560	3565	3480	4625	2495	3560	3503.30	1.37	-39	3600	3580	3545	3525	3490	3562	3507	1551	1065	5000	2560	5	1	29529812	1032	13.65	0.28	12	0.06	256.00	12352.00	4175	20230814	-16.29	3090	20240129	13.11	3875	-9.81	20240603	3090	13.11	20240129	4175	-16.29	20230814	3090	13.11	20240129	0.42	N	003480	5000	1551 억	404955	N	N	1	N	N
67	20240719	150144	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3495	-65	5	-1.83	56069780	16000	156.17	3560	3565	3480	4625	2495	3560	3504.36	1.37	16	3600	3580	3545	3525	3490	3562	3507	1551	1065	5000	2560	5	1	29529812	1032	13.65	0.28	12	0.05	256.00	12352.00	4175	20230814	-16.29	3090	20240129	13.11	3875	-9.81	20240603	3090	13.11	20240129	4175	-16.29	20230814	3090	13.11	20240129	0.42	N	003480	5000	1551 억	404955	N	N	3	N	N
68	20240719	140144	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3510	-50	5	-1.40	39454280	11248	109.79	3560	3565	3480	4625	2495	3560	3507.67	1.37	113	3600	3580	3545	3525	3490	3562	3507	1551	1065	5000	2560	5	1	29529812	1036	13.71	0.28	12	0.04	256.00	12352.00	4175	20230814	-15.93	3090	20240129	13.59	3875	-9.42	20240603	3090	13.59	20240129	4175	-15.93	20230814	3090	13.59	20240129	0.42	N	003480	5000	1551 억	404955	N	N	3	N	N
69	20240719	130143	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3510	-50	5	-1.40	37274670	10627	103.73	3560	3565	3480	4625	2495	3560	3507.54	1.37	113	3600	3580	3545	3525	3490	3562	3507	1551	1065	5000	2560	5	1	29529812	1036	13.71	0.28	12	0.04	256.00	12352.00	4175	20230814	-15.93	3090	20240129	13.59	3875	-9.42	20240603	3090	13.59	20240129	4175	-15.93	20230814	3090	13.59	20240129	0.42	N	003480	5000	1551 억	404955	N	N	3	N	N
70	20240719	120141	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3510	-50	5	-1.40	32603185	9291	90.69	3560	3565	3480	4625	2495	3560	3509.11	1.37	113	3600	3580	3545	3525	3490	3562	3507	1551	1065	5000	2560	5	1	29529812	1036	13.71	0.28	12	0.03	256.00	12352.00	4175	20230814	-15.93	3090	20240129	13.59	3875	-9.42	20240603	3090	13.59	20240129	4175	-15.93	20230814	3090	13.59	20240129	0.42	N	003480	5000	1551 억	404955	N	N	3	N	N
71	20240719	110143	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3510	-50	5	-1.40	16407625	4661	45.50	3560	3565	3505	4625	2495	3560	3520.19	1.37	42	3600	3580	3545	3525	3490	3562	3507	1551	1065	5000	2560	5	1	29529812	1036	13.71	0.28	12	0.02	256.00	12352.00	4175	20230814	-15.93	3090	20240129	13.59	3875	-9.42	20240603	3090	13.59	20240129	4175	-15.93	20230814	3090	13.59	20240129	0.42	N	003480	5000	1551 억	404955	N	N	3	N	N
72	20240719	100136	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3555	-5	5	-0.14	943285	266	2.60	3560	3565	3540	4625	2495	3560	3546.18	1.37	-2	3600	3580	3545	3525	3490	3562	3507	1551	1065	5000	2560	5	1	29529812	1050	13.89	0.29	12	0.00	256.00	12352.00	4175	20230814	-14.85	3090	20240129	15.05	3875	-8.26	20240603	3090	15.05	20240129	4175	-14.85	20230814	3090	15.05	20240129	0.42	N	003480	5000	1551 억	404955	N	N	3	N	N
73	20240719	090151	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3565	5	2	0.14	10690	3	0.03	3560	3565	3560	4625	2495	3560	3563.33	1.37	-1	3600	3580	3545	3525	3490	3562	3507	1551	1065	5000	2560	5	1	29529812	1053	13.93	0.29	12	0.00	256.00	12352.00	4175	20230814	-14.61	3090	20240129	15.37	3875	-8.00	20240603	3090	15.37	20240129	4175	-14.61	20230814	3090	15.37	20240129	0.42	N	003480	5000	1551 억	404955	N	N	3	N	N
74	20240718	160141	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3560	5	2	0.14	36203935	10238	81.13	3565	3565	3510	4620	2490	3555	3536.23	1.38	-1994	3601	3577	3556	3532	3511	3567	3522	1551	1065	5000	2550	5	1	29529812	1051	13.91	0.29	12	0.03	256.00	12352.00	4175	20230814	-14.73	3090	20240129	15.21	3875	-8.13	20240603	3090	15.21	20240129	4175	-14.73	20230814	3090	15.21	20240129	0.42	N	003480	5000	1551 억	406968	N	N	3	N	N
75	20240718	150143	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3545	-10	5	-0.28	27920580	7893	62.54	3565	3565	3510	4620	2490	3555	3537.39	1.38	-2029	3601	3577	3556	3532	3511	3567	3522	1551	1065	5000	2550	5	1	29529812	1047	13.85	0.29	12	0.03	256.00	12352.00	4175	20230814	-15.09	3090	20240129	14.72	3875	-8.52	20240603	3090	14.72	20240129	4175	-15.09	20230814	3090	14.72	20240129	0.42	N	003480	5000	1551 억	406968	N	N	5	N	N
76	20240718	140142	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3545	-10	5	-0.28	25843070	7304	57.88	3565	3565	3510	4620	2490	3555	3538.21	1.38	-2029	3601	3577	3556	3532	3511	3567	3522	1551	1065	5000	2550	5	1	29529812	1047	13.85	0.29	12	0.02	256.00	12352.00	4175	20230814	-15.09	3090	20240129	14.72	3875	-8.52	20240603	3090	14.72	20240129	4175	-15.09	20230814	3090	14.72	20240129	0.42	N	003480	5000	1551 억	406968	N	N	5	N	N
77	20240718	130142	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3560	5	2	0.14	24453235	6910	54.75	3565	3565	3510	4620	2490	3555	3538.82	1.38	-2029	3601	3577	3556	3532	3511	3567	3522	1551	1065	5000	2550	5	1	29529812	1051	13.91	0.29	12	0.02	256.00	12352.00	4175	20230814	-14.73	3090	20240129	15.21	3875	-8.13	20240603	3090	15.21	20240129	4175	-14.73	20230814	3090	15.21	20240129	0.42	N	003480	5000	1551 억	406968	N	N	5	N	N
78	20240718	120142	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3560	5	2	0.14	24336145	6877	54.49	3565	3565	3510	4620	2490	3555	3538.77	1.38	-2021	3601	3577	3556	3532	3511	3567	3522	1551	1065	5000	2550	5	1	29529812	1051	13.91	0.29	12	0.02	256.00	12352.00	4175	20230814	-14.73	3090	20240129	15.21	3875	-8.13	20240603	3090	15.21	20240129	4175	-14.73	20230814	3090	15.21	20240129	0.42	N	003480	5000	1551 억	406968	N	N	5	N	N
79	20240718	110142	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3555	0	3	0.00	24275690	6860	54.36	3565	3565	3510	4620	2490	3555	3538.73	1.38	-2009	3601	3577	3556	3532	3511	3567	3522	1551	1065	5000	2550	5	1	29529812	1050	13.89	0.29	12	0.02	256.00	12352.00	4175	20230814	-14.85	3090	20240129	15.05	3875	-8.26	20240603	3090	15.05	20240129	4175	-14.85	20230814	3090	15.05	20240129	0.42	N	003480	5000	1551 억	406968	N	N	5	N	N
80	20240718	100142	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3545	-10	5	-0.28	7828775	2217	17.57	3565	3565	3510	4620	2490	3555	3531.25	1.38	-323	3601	3577	3556	3532	3511	3567	3522	1551	1065	5000	2550	5	1	29529812	1047	13.85	0.29	12	0.01	256.00	12352.00	4175	20230814	-15.09	3090	20240129	14.72	3875	-8.52	20240603	3090	14.72	20240129	4175	-15.09	20230814	3090	14.72	20240129	0.42	N	003480	5000	1551 억	406968	N	N	5	N	N
81	20240718	090145	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3555	0	3	0.00	0	0	0.00	0	0	0	4620	2490	3555	0.00	1.38	0	3601	3577	3556	3532	3511	3567	3522	1551	1065	5000	2550	5	1	29529812	1050	13.89	0.29	12	0.00	256.00	12352.00	4175	20230814	-14.85	3090	20240129	15.05	3875	-8.26	20240603	3090	15.05	20240129	4175	-14.85	20230814	3090	15.05	20240129	0.42	N	003480	5000	1551 억	406968	N	N	5	N	N
82	20240717	160145	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3555	-25	5	-0.70	44747365	12620	144.13	3580	3580	3535	4650	2510	3580	3545.75	1.38	-69	3623	3601	3578	3556	3533	3590	3545	1551	1070	5000	2570	5	1	29529812	1050	13.89	0.29	12	0.04	256.00	12352.00	4175	20230814	-14.85	3090	20240129	15.05	3875	-8.26	20240603	3090	15.05	20240129	4175	-14.85	20230814	3090	15.05	20240129	0.43	N	003480	5000	1551 억	406980	N	N	5	N	N
83	20240717	150147	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3550	-30	5	-0.84	42675505	12037	137.47	3580	3580	3535	4650	2510	3580	3545.36	1.38	-73	3623	3601	3578	3556	3533	3590	3545	1551	1070	5000	2570	5	1	29529812	1048	13.87	0.29	12	0.04	256.00	12352.00	4175	20230814	-14.97	3090	20240129	14.89	3875	-8.39	20240603	3090	14.89	20240129	4175	-14.97	20230814	3090	14.89	20240129	0.43	N	003480	5000	1551 억	406980	N	N	0	N	N
84	20240717	140147	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3540	-40	5	-1.12	40300995	11367	129.82	3580	3580	3535	4650	2510	3580	3545.44	1.38	-115	3623	3601	3578	3556	3533	3590	3545	1551	1070	5000	2570	5	1	29529812	1045	13.83	0.29	12	0.04	256.00	12352.00	4175	20230814	-15.21	3090	20240129	14.56	3875	-8.65	20240603	3090	14.56	20240129	4175	-15.21	20230814	3090	14.56	20240129	0.43	N	003480	5000	1551 억	406980	N	N	0	N	N
85	20240717	130146	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3535	-45	5	-1.26	39331555	11093	126.69	3580	3580	3535	4650	2510	3580	3545.62	1.38	-106	3623	3601	3578	3556	3533	3590	3545	1551	1070	5000	2570	5	1	29529812	1044	13.81	0.29	12	0.04	256.00	12352.00	4175	20230814	-15.33	3090	20240129	14.40	3875	-8.77	20240603	3090	14.40	20240129	4175	-15.33	20230814	3090	14.40	20240129	0.43	N	003480	5000	1551 억	406980	N	N	0	N	N
86	20240717	120146	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3535	-45	5	-1.26	37650935	10618	121.27	3580	3580	3535	4650	2510	3580	3545.95	1.38	-106	3623	3601	3578	3556	3533	3590	3545	1551	1070	5000	2570	5	1	29529812	1044	13.81	0.29	12	0.04	256.00	12352.00	4175	20230814	-15.33	3090	20240129	14.40	3875	-8.77	20240603	3090	14.40	20240129	4175	-15.33	20230814	3090	14.40	20240129	0.43	N	003480	5000	1551 억	406980	N	N	0	N	N
87	20240717	110146	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3545	-35	5	-0.98	31188090	8793	100.42	3580	3580	3535	4650	2510	3580	3546.92	1.38	-104	3623	3601	3578	3556	3533	3590	3545	1551	1070	5000	2570	5	1	29529812	1047	13.85	0.29	12	0.03	256.00	12352.00	4175	20230814	-15.09	3090	20240129	14.72	3875	-8.52	20240603	3090	14.72	20240129	4175	-15.09	20230814	3090	14.72	20240129	0.43	N	003480	5000	1551 억	406980	N	N	0	N	N
88	20240717	100146	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3570	-10	5	-0.28	6079685	1708	19.51	3580	3580	3535	4650	2510	3580	3559.53	1.38	-138	3623	3601	3578	3556	3533	3590	3545	1551	1070	5000	2570	5	1	29529812	1054	13.95	0.29	12	0.01	256.00	12352.00	4175	20230814	-14.49	3090	20240129	15.53	3875	-7.87	20240603	3090	15.53	20240129	4175	-14.49	20230814	3090	15.53	20240129	0.43	N	003480	5000	1551 억	406980	N	N	0	N	N
89	20240717	090138	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3580	0	3	0.00	0	0	0.00	0	0	0	4650	2510	3580	0.00	1.38	0	3623	3601	3578	3556	3533	3590	3545	1551	1070	5000	2570	5	1	29529812	1057	13.98	0.29	12	0.00	256.00	12352.00	4175	20230814	-14.25	3090	20240129	15.86	3875	-7.61	20240603	3090	15.86	20240129	4175	-14.25	20230814	3090	15.86	20240129	0.43	N	003480	5000	1551 억	406980	N	N	0	N	N
90	20240716	160147	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3580	-10	5	-0.28	31288610	8756	49.66	3590	3600	3555	4665	2515	3590	3573.39	1.38	-58	3636	3612	3586	3562	3536	3600	3550	1551	1075	5000	2580	5	1	29529812	1057	13.98	0.29	12	0.03	256.00	12352.00	4175	20230814	-14.25	3090	20240129	15.86	3875	-7.61	20240603	3090	15.86	20240129	4175	-14.25	20230814	3090	15.86	20240129	0.43	N	003480	5000	1551 억	407014	N	N	1	N	N
91	20240716	150147	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3575	-15	5	-0.42	29740485	8323	47.20	3590	3600	3555	4665	2515	3590	3573.29	1.38	55	3636	3612	3586	3562	3536	3600	3550	1551	1075	5000	2580	5	1	29529812	1056	13.96	0.29	12	0.03	256.00	12352.00	4175	20230814	-14.37	3090	20240129	15.70	3875	-7.74	20240603	3090	15.70	20240129	4175	-14.37	20230814	3090	15.70	20240129	0.43	N	003480	5000	1551 억	407014	N	N	1	N	N
92	20240716	140147	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3575	-15	5	-0.42	29015890	8120	46.05	3590	3600	3555	4665	2515	3590	3573.39	1.38	55	3636	3612	3586	3562	3536	3600	3550	1551	1075	5000	2580	5	1	29529812	1056	13.96	0.29	12	0.03	256.00	12352.00	4175	20230814	-14.37	3090	20240129	15.70	3875	-7.74	20240603	3090	15.70	20240129	4175	-14.37	20230814	3090	15.70	20240129	0.43	N	003480	5000	1551 억	407014	N	N	1	N	N
93	20240716	130146	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3575	-15	5	-0.42	21674700	6067	34.41	3590	3600	3555	4665	2515	3590	3572.56	1.38	181	3636	3612	3586	3562	3536	3600	3550	1551	1075	5000	2580	5	1	29529812	1056	13.96	0.29	12	0.02	256.00	12352.00	4175	20230814	-14.37	3090	20240129	15.70	3875	-7.74	20240603	3090	15.70	20240129	4175	-14.37	20230814	3090	15.70	20240129	0.43	N	003480	5000	1551 억	407014	N	N	1	N	N
94	20240716	120147	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3570	-20	5	-0.56	21581875	6041	34.26	3590	3600	3555	4665	2515	3590	3572.57	1.38	205	3636	3612	3586	3562	3536	3600	3550	1551	1075	5000	2580	5	1	29529812	1054	13.95	0.29	12	0.02	256.00	12352.00	4175	20230814	-14.49	3090	20240129	15.53	3875	-7.87	20240603	3090	15.53	20240129	4175	-14.49	20230814	3090	15.53	20240129	0.43	N	003480	5000	1551 억	407014	N	N	1	N	N
95	20240716	110147	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3570	-20	5	-0.56	15872535	4439	25.17	3590	3600	3555	4665	2515	3590	3575.70	1.38	215	3636	3612	3586	3562	3536	3600	3550	1551	1075	5000	2580	5	1	29529812	1054	13.95	0.29	12	0.02	256.00	12352.00	4175	20230814	-14.49	3090	20240129	15.53	3875	-7.87	20240603	3090	15.53	20240129	4175	-14.49	20230814	3090	15.53	20240129	0.43	N	003480	5000	1551 억	407014	N	N	1	N	N
96	20240716	100146	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3570	-20	5	-0.56	12743055	3561	20.20	3590	3600	3555	4665	2515	3590	3578.50	1.38	-6	3636	3612	3586	3562	3536	3600	3550	1551	1075	5000	2580	5	1	29529812	1054	13.95	0.29	12	0.01	256.00	12352.00	4175	20230814	-14.49	3090	20240129	15.53	3875	-7.87	20240603	3090	15.53	20240129	4175	-14.49	20230814	3090	15.53	20240129	0.43	N	003480	5000	1551 억	407014	N	N	1	N	N
97	20240716	090145	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3590	0	3	0.00	0	0	0.00	0	0	0	4665	2515	3590	0.00	1.38	0	3636	3612	3586	3562	3536	3600	3550	1551	1075	5000	2580	5	1	29529812	1060	14.02	0.29	12	0.00	256.00	12352.00	4175	20230814	-14.01	3090	20240129	16.18	3875	-7.35	20240603	3090	16.18	20240129	4175	-14.01	20230814	3090	16.18	20240129	0.43	N	003480	5000	1551 억	407014	N	N	1	N	N
98	20240715	160145	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3590	-20	5	-0.55	63074180	17632	284.43	3610	3610	3560	4690	2530	3610	3577.26	1.39	-4009	3663	3636	3603	3576	3543	3620	3560	1551	1080	5000	2590	5	1	29529812	1060	14.02	0.29	12	0.06	256.00	12352.00	4175	20230814	-14.01	3090	20240129	16.18	3875	-7.35	20240603	3090	16.18	20240129	4175	-14.01	20230814	3090	16.18	20240129	0.43	N	003480	5000	1551 억	411023	N	N	1	N	N
99	20240715	150145	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3575	-35	5	-0.97	59807580	16720	269.72	3610	3610	3560	4690	2530	3610	3577.01	1.39	-3928	3663	3636	3603	3576	3543	3620	3560	1551	1080	5000	2590	5	1	29529812	1056	13.96	0.29	12	0.06	256.00	12352.00	4175	20230814	-14.37	3090	20240129	15.70	3875	-7.74	20240603	3090	15.70	20240129	4175	-14.37	20230814	3090	15.70	20240129	0.43	N	003480	5000	1551 억	411023	N	N	0	N	N
100	20240715	140145	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3575	-35	5	-0.97	34149145	9523	153.62	3610	3610	3575	4690	2530	3610	3585.97	1.39	-106	3663	3636	3603	3576	3543	3620	3560	1551	1080	5000	2590	5	1	29529812	1056	13.96	0.29	12	0.03	256.00	12352.00	4175	20230814	-14.37	3090	20240129	15.70	3875	-7.74	20240603	3090	15.70	20240129	4175	-14.37	20230814	3090	15.70	20240129	0.43	N	003480	5000	1551 억	411023	N	N	0	N	N
101	20240715	130145	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3585	-25	5	-0.69	23333155	6507	104.97	3610	3610	3575	4690	2530	3610	3585.85	1.39	-178	3663	3636	3603	3576	3543	3620	3560	1551	1080	5000	2590	5	1	29529812	1059	14.00	0.29	12	0.02	256.00	12352.00	4175	20230814	-14.13	3090	20240129	16.02	3875	-7.48	20240603	3090	16.02	20240129	4175	-14.13	20230814	3090	16.02	20240129	0.43	N	003480	5000	1551 억	411023	N	N	0	N	N
102	20240715	120146	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3580	-30	5	-0.83	22032795	6144	99.11	3610	3610	3575	4690	2530	3610	3586.07	1.39	-174	3663	3636	3603	3576	3543	3620	3560	1551	1080	5000	2590	5	1	29529812	1057	13.98	0.29	12	0.02	256.00	12352.00	4175	20230814	-14.25	3090	20240129	15.86	3875	-7.61	20240603	3090	15.86	20240129	4175	-14.25	20230814	3090	15.86	20240129	0.43	N	003480	5000	1551 억	411023	N	N	0	N	N
103	20240715	110146	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3585	-25	5	-0.69	15808010	4409	71.12	3610	3610	3575	4690	2530	3610	3585.40	1.39	-170	3663	3636	3603	3576	3543	3620	3560	1551	1080	5000	2590	5	1	29529812	1059	14.00	0.29	12	0.01	256.00	12352.00	4175	20230814	-14.13	3090	20240129	16.02	3875	-7.48	20240603	3090	16.02	20240129	4175	-14.13	20230814	3090	16.02	20240129	0.43	N	003480	5000	1551 억	411023	N	N	0	N	N
104	20240715	100146	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3585	-25	5	-0.69	4358810	1212	19.55	3610	3610	3585	4690	2530	3610	3596.38	1.39	7	3663	3636	3603	3576	3543	3620	3560	1551	1080	5000	2590	5	1	29529812	1059	14.00	0.29	12	0.00	256.00	12352.00	4175	20230814	-14.13	3090	20240129	16.02	3875	-7.48	20240603	3090	16.02	20240129	4175	-14.13	20230814	3090	16.02	20240129	0.43	N	003480	5000	1551 억	411023	N	N	0	N	N
105	20240715	090146	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3610	0	3	0.00	0	0	0.00	0	0	0	4690	2530	3610	0.00	1.39	0	3663	3636	3603	3576	3543	3620	3560	1551	1080	5000	2590	5	1	29529812	1066	14.10	0.29	12	0.00	256.00	12352.00	4175	20230814	-13.53	3090	20240129	16.83	3875	-6.84	20240603	3090	16.83	20240129	4175	-13.53	20230814	3090	16.83	20240129	0.43	N	003480	5000	1551 억	411023	N	N	0	N	N
106	20240712	160144	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3610	-10	5	-0.28	22260530	6199	39.72	3625	3630	3570	4705	2535	3620	3590.99	1.39	-407	3736	3677	3626	3567	3516	3652	3542	1551	1085	5000	2600	5	1	29529812	1066	14.10	0.29	12	0.02	256.00	12352.00	4175	20230814	-13.53	3090	20240129	16.83	3875	-6.84	20240603	3090	16.83	20240129	4175	-13.53	20230814	3090	16.83	20240129	0.43	N	003480	5000	1551 억	411449	N	N	2	N	N
107	20240712	150144	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3600	-20	5	-0.55	21094715	5876	37.65	3625	3630	3570	4705	2535	3620	3589.98	1.39	-384	3736	3677	3626	3567	3516	3652	3542	1551	1085	5000	2600	5	1	29529812	1063	14.06	0.29	12	0.02	256.00	12352.00	4175	20230814	-13.77	3090	20240129	16.50	3875	-7.10	20240603	3090	16.50	20240129	4175	-13.77	20230814	3090	16.50	20240129	0.43	N	003480	5000	1551 억	411449	N	N	2	N	N
108	20240712	140147	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3600	-20	5	-0.55	20017820	5577	35.74	3625	3630	3570	4705	2535	3620	3589.35	1.39	-293	3736	3677	3626	3567	3516	3652	3542	1551	1085	5000	2600	5	1	29529812	1063	14.06	0.29	12	0.02	256.00	12352.00	4175	20230814	-13.77	3090	20240129	16.50	3875	-7.10	20240603	3090	16.50	20240129	4175	-13.77	20230814	3090	16.50	20240129	0.43	N	003480	5000	1551 억	411449	N	N	2	N	N
109	20240712	130145	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3595	-25	5	-0.69	19884650	5540	35.50	3625	3630	3570	4705	2535	3620	3589.29	1.39	-279	3736	3677	3626	3567	3516	3652	3542	1551	1085	5000	2600	5	1	29529812	1062	14.04	0.29	12	0.02	256.00	12352.00	4175	20230814	-13.89	3090	20240129	16.34	3875	-7.23	20240603	3090	16.34	20240129	4175	-13.89	20230814	3090	16.34	20240129	0.43	N	003480	5000	1551 억	411449	N	N	2	N	N
110	20240712	120146	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3590	-30	5	-0.83	8607385	2385	15.28	3625	3630	3590	4705	2535	3620	3608.97	1.39	-142	3736	3677	3626	3567	3516	3652	3542	1551	1085	5000	2600	5	1	29529812	1060	14.02	0.29	12	0.01	256.00	12352.00	4175	20230814	-14.01	3090	20240129	16.18	3875	-7.35	20240603	3090	16.18	20240129	4175	-14.01	20230814	3090	16.18	20240129	0.43	N	003480	5000	1551 억	411449	N	N	2	N	N
111	20240712	110145	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3600	-20	5	-0.55	4484435	1243	7.96	3625	3630	3595	4705	2535	3620	3607.75	1.39	-55	3736	3677	3626	3567	3516	3652	3542	1551	1085	5000	2600	5	1	29529812	1063	14.06	0.29	12	0.00	256.00	12352.00	4175	20230814	-13.77	3090	20240129	16.50	3875	-7.10	20240603	3090	16.50	20240129	4175	-13.77	20230814	3090	16.50	20240129	0.43	N	003480	5000	1551 억	411449	N	N	2	N	N
112	20240712	100145	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3630	10	2	0.28	1524290	421	2.70	3625	3630	3595	4705	2535	3620	3620.64	1.39	-194	3736	3677	3626	3567	3516	3652	3542	1551	1085	5000	2600	5	1	29529812	1072	14.18	0.29	12	0.00	256.00	12352.00	4175	20230814	-13.05	3090	20240129	17.48	3875	-6.32	20240603	3090	17.48	20240129	4175	-13.05	20230814	3090	17.48	20240129	0.43	N	003480	5000	1551 억	411449	N	N	2	N	N
113	20240712	090145	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3620	0	3	0.00	257370	71	0.45	3625	3625	3620	4705	2535	3620	3624.93	1.39	-61	3736	3677	3626	3567	3516	3652	3542	1551	1085	5000	2600	5	1	29529812	1069	14.14	0.29	12	0.00	256.00	12352.00	4175	20230814	-13.29	3090	20240129	17.15	3875	-6.58	20240603	3090	17.15	20240129	4175	-13.29	20230814	3090	17.15	20240129	0.43	N	003480	5000	1551 억	411449	N	N	2	N	N
114	20240711	160144	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3620	20	2	0.56	56015385	15500	125.93	3685	3685	3575	4680	2520	3600	3613.90	1.39	-462	3663	3631	3593	3561	3523	3612	3542	1551	1080	5000	2590	5	1	29529812	1069	14.14	0.29	12	0.05	256.00	12352.00	4175	20230814	-13.29	3090	20240129	17.15	3875	-6.58	20240603	3090	17.15	20240129	4175	-13.29	20230814	3090	17.15	20240129	0.43	N	003480	5000	1551 억	411893	N	N	2	N	N
115	20240711	150144	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3585	-15	5	-0.42	53985965	14939	121.38	3685	3685	3575	4680	2520	3600	3613.76	1.39	-436	3663	3631	3593	3561	3523	3612	3542	1551	1080	5000	2590	5	1	29529812	1059	14.00	0.29	12	0.05	256.00	12352.00	4175	20230814	-14.13	3090	20240129	16.02	3875	-7.48	20240603	3090	16.02	20240129	4175	-14.13	20230814	3090	16.02	20240129	0.43	N	003480	5000	1551 억	411893	N	N	0	N	N
116	20240711	140145	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3590	-10	5	-0.28	48974965	13542	110.03	3685	3685	3575	4680	2520	3600	3616.52	1.39	1	3663	3631	3593	3561	3523	3612	3542	1551	1080	5000	2590	5	1	29529812	1060	14.02	0.29	12	0.05	256.00	12352.00	4175	20230814	-14.01	3090	20240129	16.18	3875	-7.35	20240603	3090	16.18	20240129	4175	-14.01	20230814	3090	16.18	20240129	0.43	N	003480	5000	1551 억	411893	N	N	0	N	N
117	20240711	130145	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3610	10	2	0.28	35318330	9741	79.14	3685	3685	3585	4680	2520	3600	3625.74	1.39	-189	3663	3631	3593	3561	3523	3612	3542	1551	1080	5000	2590	5	1	29529812	1066	14.10	0.29	12	0.03	256.00	12352.00	4175	20230814	-13.53	3090	20240129	16.83	3875	-6.84	20240603	3090	16.83	20240129	4175	-13.53	20230814	3090	16.83	20240129	0.43	N	003480	5000	1551 억	411893	N	N	0	N	N
118	20240711	120145	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3610	10	2	0.28	33087570	9123	74.12	3685	3685	3585	4680	2520	3600	3626.83	1.39	-189	3663	3631	3593	3561	3523	3612	3542	1551	1080	5000	2590	5	1	29529812	1066	14.10	0.29	12	0.03	256.00	12352.00	4175	20230814	-13.53	3090	20240129	16.83	3875	-6.84	20240603	3090	16.83	20240129	4175	-13.53	20230814	3090	16.83	20240129	0.43	N	003480	5000	1551 억	411893	N	N	0	N	N
119	20240711	110144	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3600	0	3	0.00	32139640	8860	71.99	3685	3685	3585	4680	2520	3600	3627.50	1.39	-182	3663	3631	3593	3561	3523	3612	3542	1551	1080	5000	2590	5	1	29529812	1063	14.06	0.29	12	0.03	256.00	12352.00	4175	20230814	-13.77	3090	20240129	16.50	3875	-7.10	20240603	3090	16.50	20240129	4175	-13.77	20230814	3090	16.50	20240129	0.43	N	003480	5000	1551 억	411893	N	N	0	N	N
120	20240711	100144	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3625	25	2	0.69	10397995	2840	23.07	3685	3685	3625	4680	2520	3600	3661.27	1.39	-341	3663	3631	3593	3561	3523	3612	3542	1551	1080	5000	2590	5	1	29529812	1070	14.16	0.29	12	0.01	256.00	12352.00	4175	20230814	-13.17	3090	20240129	17.31	3875	-6.45	20240603	3090	17.31	20240129	4175	-13.17	20230814	3090	17.31	20240129	0.43	N	003480	5000	1551 억	411893	N	N	0	N	N
121	20240711	090144	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3685	85	2	2.36	1849870	502	4.08	3685	3685	3685	4680	2520	3600	3685.00	1.39	-91	3663	3631	3593	3561	3523	3612	3542	1551	1080	5000	2590	5	1	29529812	1088	14.39	0.30	12	0.00	256.00	12352.00	4175	20230814	-11.74	3090	20240129	19.26	3875	-4.90	20240603	3090	19.26	20240129	4175	-11.74	20230814	3090	19.26	20240129	0.43	N	003480	5000	1551 억	411893	N	N	0	N	N
122	20240710	160145	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3600	-10	5	-0.28	43999045	12308	160.22	3620	3625	3555	4690	2530	3610	3574.83	1.40	-2088	3666	3637	3616	3587	3566	3627	3577	1551	1080	5000	2590	5	1	29529812	1063	14.06	0.29	12	0.04	256.00	12352.00	4175	20230814	-13.77	3090	20240129	16.50	3875	-7.10	20240603	3090	16.50	20240129	4175	-13.77	20230814	3090	16.50	20240129	0.43	N	003480	5000	1551 억	413952	N	N	1	N	N
123	20240710	150145	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3605	-5	5	-0.14	43159665	12075	157.19	3620	3625	3555	4690	2530	3610	3574.30	1.40	-2028	3666	3637	3616	3587	3566	3627	3577	1551	1080	5000	2590	5	1	29529812	1065	14.08	0.29	12	0.04	256.00	12352.00	4175	20230814	-13.65	3090	20240129	16.67	3875	-6.97	20240603	3090	16.67	20240129	4175	-13.65	20230814	3090	16.67	20240129	0.43	N	003480	5000	1551 억	413952	N	N	1	N	N
124	20240710	140144	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3560	-50	5	-1.39	35636905	9981	129.93	3620	3625	3555	4690	2530	3610	3570.47	1.40	-144	3666	3637	3616	3587	3566	3627	3577	1551	1080	5000	2590	5	1	29529812	1051	13.91	0.29	12	0.03	256.00	12352.00	4175	20230814	-14.73	3090	20240129	15.21	3875	-8.13	20240603	3090	15.21	20240129	4175	-14.73	20230814	3090	15.21	20240129	0.43	N	003480	5000	1551 억	413952	N	N	1	N	N
125	20240710	130145	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3575	-35	5	-0.97	33835220	9476	123.35	3620	3625	3555	4690	2530	3610	3570.62	1.40	-92	3666	3637	3616	3587	3566	3627	3577	1551	1080	5000	2590	5	1	29529812	1056	13.96	0.29	12	0.03	256.00	12352.00	4175	20230814	-14.37	3090	20240129	15.70	3875	-7.74	20240603	3090	15.70	20240129	4175	-14.37	20230814	3090	15.70	20240129	0.43	N	003480	5000	1551 억	413952	N	N	1	N	N
126	20240710	120144	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3565	-45	5	-1.25	27560680	7715	100.43	3620	3625	3555	4690	2530	3610	3572.35	1.40	-31	3666	3637	3616	3587	3566	3627	3577	1551	1080	5000	2590	5	1	29529812	1053	13.93	0.29	12	0.03	256.00	12352.00	4175	20230814	-14.61	3090	20240129	15.37	3875	-8.00	20240603	3090	15.37	20240129	4175	-14.61	20230814	3090	15.37	20240129	0.43	N	003480	5000	1551 억	413952	N	N	1	N	N
127	20240710	110146	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3565	-45	5	-1.25	27200075	7614	99.11	3620	3625	3555	4690	2530	3610	3572.38	1.40	-19	3666	3637	3616	3587	3566	3627	3577	1551	1080	5000	2590	5	1	29529812	1053	13.93	0.29	12	0.03	256.00	12352.00	4175	20230814	-14.61	3090	20240129	15.37	3875	-8.00	20240603	3090	15.37	20240129	4175	-14.61	20230814	3090	15.37	20240129	0.43	N	003480	5000	1551 억	413952	N	N	1	N	N
128	20240710	100144	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3565	-45	5	-1.25	23135080	6476	84.30	3620	3625	3555	4690	2530	3610	3572.43	1.40	-16	3666	3637	3616	3587	3566	3627	3577	1551	1080	5000	2590	5	1	29529812	1053	13.93	0.29	12	0.02	256.00	12352.00	4175	20230814	-14.61	3090	20240129	15.37	3875	-8.00	20240603	3090	15.37	20240129	4175	-14.61	20230814	3090	15.37	20240129	0.43	N	003480	5000	1551 억	413952	N	N	1	N	N
129	20240710	090145	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3620	10	2	0.28	3620	1	0.01	3620	3620	3620	4690	2530	3610	3620.00	1.40	0	3666	3637	3616	3587	3566	3627	3577	1551	1080	5000	2590	5	1	29529812	1069	14.14	0.29	12	0.00	256.00	12352.00	4175	20230814	-13.29	3090	20240129	17.15	3875	-6.58	20240603	3090	17.15	20240129	4175	-13.29	20230814	3090	17.15	20240129	0.43	N	003480	5000	1551 억	413952	N	N	1	N	N
130	20240709	160145	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3610	-25	5	-0.69	27714230	7676	114.19	3645	3645	3595	4725	2545	3635	3610.50	1.41	-1361	3688	3661	3643	3616	3598	3675	3630	1551	1090	5000	2610	5	1	29529812	1066	14.10	0.29	12	0.03	256.00	12352.00	4175	20230814	-13.53	3090	20240129	16.83	3875	-6.84	20240603	3090	16.83	20240129	4175	-13.53	20230814	3090	16.83	20240129	0.44	N	003480	5000	1551 억	415313	N	N	1	N	N
131	20240709	150145	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3600	-35	5	-0.96	24400580	6755	100.49	3645	3645	3600	4725	2545	3635	3612.23	1.41	-1265	3688	3661	3643	3616	3598	3675	3630	1551	1090	5000	2610	5	1	29529812	1063	14.06	0.29	12	0.02	256.00	12352.00	4175	20230814	-13.77	3090	20240129	16.50	3875	-7.10	20240603	3090	16.50	20240129	4175	-13.77	20230814	3090	16.50	20240129	0.44	N	003480	5000	1551 억	415313	N	N	2	N	N
132	20240709	140145	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3600	-35	5	-0.96	17344935	4800	71.41	3645	3645	3600	4725	2545	3635	3613.53	1.41	-552	3688	3661	3643	3616	3598	3675	3630	1551	1090	5000	2610	5	1	29529812	1063	14.06	0.29	12	0.02	256.00	12352.00	4175	20230814	-13.77	3090	20240129	16.50	3875	-7.10	20240603	3090	16.50	20240129	4175	-13.77	20230814	3090	16.50	20240129	0.44	N	003480	5000	1551 억	415313	N	N	2	N	N
133	20240709	130144	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3605	-30	5	-0.83	12594705	3485	51.84	3645	3645	3600	4725	2545	3635	3613.98	1.41	-447	3688	3661	3643	3616	3598	3675	3630	1551	1090	5000	2610	5	1	29529812	1065	14.08	0.29	12	0.01	256.00	12352.00	4175	20230814	-13.65	3090	20240129	16.67	3875	-6.97	20240603	3090	16.67	20240129	4175	-13.65	20230814	3090	16.67	20240129	0.44	N	003480	5000	1551 억	415313	N	N	2	N	N
134	20240709	120146	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3610	-25	5	-0.69	10182835	2816	41.89	3645	3645	3600	4725	2545	3635	3616.06	1.41	-447	3688	3661	3643	3616	3598	3675	3630	1551	1090	5000	2610	5	1	29529812	1066	14.10	0.29	12	0.01	256.00	12352.00	4175	20230814	-13.53	3090	20240129	16.83	3875	-6.84	20240603	3090	16.83	20240129	4175	-13.53	20230814	3090	16.83	20240129	0.44	N	003480	5000	1551 억	415313	N	N	2	N	N
135	20240709	110144	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3620	-15	5	-0.41	8694140	2403	35.75	3645	3645	3615	4725	2545	3635	3618.04	1.41	-447	3688	3661	3643	3616	3598	3675	3630	1551	1090	5000	2610	5	1	29529812	1069	14.14	0.29	12	0.01	256.00	12352.00	4175	20230814	-13.29	3090	20240129	17.15	3875	-6.58	20240603	3090	17.15	20240129	4175	-13.29	20230814	3090	17.15	20240129	0.44	N	003480	5000	1551 억	415313	N	N	2	N	N
136	20240709	100145	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3615	-20	5	-0.55	2759985	762	11.34	3645	3645	3615	4725	2545	3635	3622.03	1.41	-164	3688	3661	3643	3616	3598	3675	3630	1551	1090	5000	2610	5	1	29529812	1068	14.12	0.29	12	0.00	256.00	12352.00	4175	20230814	-13.41	3090	20240129	16.99	3875	-6.71	20240603	3090	16.99	20240129	4175	-13.41	20230814	3090	16.99	20240129	0.44	N	003480	5000	1551 억	415313	N	N	2	N	N
137	20240709	090145	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3635	0	3	0.00	36410	10	0.15	3645	3645	3635	4725	2545	3635	3641.00	1.41	-4	3688	3661	3643	3616	3598	3675	3630	1551	1090	5000	2610	5	1	29529812	1073	14.20	0.29	12	0.00	256.00	12352.00	4175	20230814	-12.93	3090	20240129	17.64	3875	-6.19	20240603	3090	17.64	20240129	4175	-12.93	20230814	3090	17.64	20240129	0.44	N	003480	5000	1551 억	415313	N	N	2	N	N
138	20240708	160144	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3635	5	2	0.14	24427625	6722	36.60	3630	3670	3625	4715	2545	3630	3633.98	1.41	-433	3686	3657	3601	3572	3516	3672	3587	1551	1085	5000	2610	5	1	29529812	1073	14.20	0.29	12	0.02	256.00	12352.00	4175	20230814	-12.93	3090	20240129	17.64	3875	-6.19	20240603	3090	17.64	20240129	4175	-12.93	20230814	3090	17.64	20240129	0.43	N	003480	5000	1551 억	415727	N	N	2	N	N
139	20240708	150144	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3635	5	2	0.14	23940685	6588	35.87	3630	3670	3625	4715	2545	3630	3633.98	1.41	-361	3686	3657	3601	3572	3516	3672	3587	1551	1085	5000	2610	5	1	29529812	1073	14.20	0.29	12	0.02	256.00	12352.00	4175	20230814	-12.93	3090	20240129	17.64	3875	-6.19	20240603	3090	17.64	20240129	4175	-12.93	20230814	3090	17.64	20240129	0.43	N	003480	5000	1551 억	415727	N	N	2	N	N
140	20240708	140144	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3635	5	2	0.14	16590505	4562	24.84	3630	3670	3625	4715	2545	3630	3636.67	1.41	-356	3686	3657	3601	3572	3516	3672	3587	1551	1085	5000	2610	5	1	29529812	1073	14.20	0.29	12	0.02	256.00	12352.00	4175	20230814	-12.93	3090	20240129	17.64	3875	-6.19	20240603	3090	17.64	20240129	4175	-12.93	20230814	3090	17.64	20240129	0.43	N	003480	5000	1551 억	415727	N	N	2	N	N
141	20240708	130144	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3630	0	3	0.00	12489030	3432	18.68	3630	3670	3630	4715	2545	3630	3638.99	1.41	-356	3686	3657	3601	3572	3516	3672	3587	1551	1085	5000	2610	5	1	29529812	1072	14.18	0.29	12	0.01	256.00	12352.00	4175	20230814	-13.05	3090	20240129	17.48	3875	-6.32	20240603	3090	17.48	20240129	4175	-13.05	20230814	3090	17.48	20240129	0.43	N	003480	5000	1551 억	415727	N	N	2	N	N
142	20240708	120144	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3655	25	2	0.69	9088475	2499	13.61	3630	3670	3630	4715	2545	3630	3636.84	1.41	-278	3686	3657	3601	3572	3516	3672	3587	1551	1085	5000	2610	5	1	29529812	1079	14.28	0.30	12	0.01	256.00	12352.00	4175	20230814	-12.46	3090	20240129	18.28	3875	-5.68	20240603	3090	18.28	20240129	4175	-12.46	20230814	3090	18.28	20240129	0.43	N	003480	5000	1551 억	415727	N	N	2	N	N
143	20240708	110143	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3650	20	2	0.55	8122080	2235	12.17	3630	3650	3630	4715	2545	3630	3634.04	1.41	-211	3686	3657	3601	3572	3516	3672	3587	1551	1085	5000	2610	5	1	29529812	1078	14.26	0.30	12	0.01	256.00	12352.00	4175	20230814	-12.57	3090	20240129	18.12	3875	-5.81	20240603	3090	18.12	20240129	4175	-12.57	20230814	3090	18.12	20240129	0.43	N	003480	5000	1551 억	415727	N	N	2	N	N
144	20240708	100144	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3640	10	2	0.28	3674320	1012	5.51	3630	3645	3630	4715	2545	3630	3630.75	1.41	-175	3686	3657	3601	3572	3516	3672	3587	1551	1085	5000	2610	5	1	29529812	1075	14.22	0.29	12	0.00	256.00	12352.00	4175	20230814	-12.81	3090	20240129	17.80	3875	-6.06	20240603	3090	17.80	20240129	4175	-12.81	20230814	3090	17.80	20240129	0.43	N	003480	5000	1551 억	415727	N	N	2	N	N
145	20240708	090144	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3630	0	3	0.00	2649900	730	3.97	3630	3630	3630	4715	2545	3630	3630.00	1.41	-129	3686	3657	3601	3572	3516	3672	3587	1551	1085	5000	2610	5	1	29529812	1072	14.18	0.29	12	0.00	256.00	12352.00	4175	20230814	-13.05	3090	20240129	17.48	3875	-6.32	20240603	3090	17.48	20240129	4175	-13.05	20230814	3090	17.48	20240129	0.43	N	003480	5000	1551 억	415727	N	N	2	N	N
146	20240705	160144	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3630	25	2	0.69	65388485	18368	71.88	3605	3630	3545	4685	2525	3605	3559.91	1.41	-1735	3681	3642	3606	3567	3531	3625	3550	1551	1080	5000	2590	5	1	29529812	1072	14.18	0.29	12	0.06	256.00	12352.00	4175	20230814	-13.05	3090	20240129	17.48	3875	-6.32	20240603	3090	17.48	20240129	4175	-13.05	20230814	3090	17.48	20240129	0.45	N	003480	5000	1551 억	417481	N	N	2	N	N
147	20240705	150144	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3595	-10	5	-0.28	60345010	16973	66.43	3605	3605	3545	4685	2525	3605	3555.35	1.41	-965	3681	3642	3606	3567	3531	3625	3550	1551	1080	5000	2590	5	1	29529812	1062	14.04	0.29	12	0.06	256.00	12352.00	4175	20230814	-13.89	3090	20240129	16.34	3875	-7.23	20240603	3090	16.34	20240129	4175	-13.89	20230814	3090	16.34	20240129	0.45	N	003480	5000	1551 억	417481	N	N	0	N	N
148	20240705	140144	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3570	-35	5	-0.97	12650920	3542	13.86	3605	3605	3550	4685	2525	3605	3571.69	1.41	-361	3681	3642	3606	3567	3531	3625	3550	1551	1080	5000	2590	5	1	29529812	1054	13.95	0.29	12	0.01	256.00	12352.00	4175	20230814	-14.49	3090	20240129	15.53	3875	-7.87	20240603	3090	15.53	20240129	4175	-14.49	20230814	3090	15.53	20240129	0.45	N	003480	5000	1551 억	417481	N	N	0	N	N
149	20240705	130144	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3555	-50	5	-1.39	11189475	3132	12.26	3605	3605	3550	4685	2525	3605	3572.63	1.41	-71	3681	3642	3606	3567	3531	3625	3550	1551	1080	5000	2590	5	1	29529812	1050	13.89	0.29	12	0.01	256.00	12352.00	4175	20230814	-14.85	3090	20240129	15.05	3875	-8.26	20240603	3090	15.05	20240129	4175	-14.85	20230814	3090	15.05	20240129	0.45	N	003480	5000	1551 억	417481	N	N	0	N	N
150	20240705	120144	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3590	-15	5	-0.42	2706095	755	2.95	3605	3605	3570	4685	2525	3605	3584.23	1.41	-51	3681	3642	3606	3567	3531	3625	3550	1551	1080	5000	2590	5	1	29529812	1060	14.02	0.29	12	0.00	256.00	12352.00	4175	20230814	-14.01	3090	20240129	16.18	3875	-7.35	20240603	3090	16.18	20240129	4175	-14.01	20230814	3090	16.18	20240129	0.45	N	003480	5000	1551 억	417481	N	N	0	N	N
151	20240705	110143	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3590	-15	5	-0.42	2559085	714	2.79	3605	3605	3570	4685	2525	3605	3584.15	1.41	-33	3681	3642	3606	3567	3531	3625	3550	1551	1080	5000	2590	5	1	29529812	1060	14.02	0.29	12	0.00	256.00	12352.00	4175	20230814	-14.01	3090	20240129	16.18	3875	-7.35	20240603	3090	16.18	20240129	4175	-14.01	20230814	3090	16.18	20240129	0.45	N	003480	5000	1551 억	417481	N	N	0	N	N
152	20240705	100144	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3590	-15	5	-0.42	916105	255	1.00	3605	3605	3570	4685	2525	3605	3592.57	1.41	-6	3681	3642	3606	3567	3531	3625	3550	1551	1080	5000	2590	5	1	29529812	1060	14.02	0.29	12	0.00	256.00	12352.00	4175	20230814	-14.01	3090	20240129	16.18	3875	-7.35	20240603	3090	16.18	20240129	4175	-14.01	20230814	3090	16.18	20240129	0.45	N	003480	5000	1551 억	417481	N	N	0	N	N
153	20240705	090144	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3605	0	3	0.00	3605	1	0.00	3605	3605	3605	4685	2525	3605	3605.00	1.41	0	3681	3642	3606	3567	3531	3625	3550	1551	1080	5000	2590	5	1	29529812	1065	14.08	0.29	12	0.00	256.00	12352.00	4175	20230814	-13.65	3090	20240129	16.67	3875	-6.97	20240603	3090	16.67	20240129	4175	-13.65	20230814	3090	16.67	20240129	0.45	N	003480	5000	1551 억	417481	N	N	0	N	N
154	20240704	160143	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3605	-40	5	-1.10	91353760	25409	109.24	3645	3645	3570	4735	2555	3645	3595.33	1.43	-5217	3785	3715	3665	3595	3545	3690	3570	1551	1090	5000	2620	5	1	29529812	1065	14.08	0.29	12	0.09	256.00	12352.00	4175	20230814	-13.65	3090	20240129	16.67	3875	-6.97	20240603	3090	16.67	20240129	4175	-13.65	20230814	3090	16.67	20240129	0.44	N	003480	5000	1551 억	422698	N	N	0	N	N
155	20240704	150144	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3595	-50	5	-1.37	66650865	18513	79.59	3645	3645	3590	4735	2555	3645	3600.22	1.43	-4835	3785	3715	3665	3595	3545	3690	3570	1551	1090	5000	2620	5	1	29529812	1062	14.04	0.29	12	0.06	256.00	12352.00	4175	20230814	-13.89	3090	20240129	16.34	3875	-7.23	20240603	3090	16.34	20240129	4175	-13.89	20230814	3090	16.34	20240129	0.44	N	003480	5000	1551 억	422698	N	N	0	N	N
156	20240704	140143	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3605	-40	5	-1.10	61118435	16975	72.98	3645	3645	3590	4735	2555	3645	3600.50	1.43	-4229	3785	3715	3665	3595	3545	3690	3570	1551	1090	5000	2620	5	1	29529812	1065	14.08	0.29	12	0.06	256.00	12352.00	4175	20230814	-13.65	3090	20240129	16.67	3875	-6.97	20240603	3090	16.67	20240129	4175	-13.65	20230814	3090	16.67	20240129	0.44	N	003480	5000	1551 억	422698	N	N	0	N	N
157	20240704	130144	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3605	-40	5	-1.10	55212560	15335	65.93	3645	3645	3590	4735	2555	3645	3600.43	1.43	-4036	3785	3715	3665	3595	3545	3690	3570	1551	1090	5000	2620	5	1	29529812	1065	14.08	0.29	12	0.05	256.00	12352.00	4175	20230814	-13.65	3090	20240129	16.67	3875	-6.97	20240603	3090	16.67	20240129	4175	-13.65	20230814	3090	16.67	20240129	0.44	N	003480	5000	1551 억	422698	N	N	0	N	N
158	20240704	120144	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3595	-50	5	-1.37	40335040	11202	48.16	3645	3645	3590	4735	2555	3645	3600.70	1.43	-4101	3785	3715	3665	3595	3545	3690	3570	1551	1090	5000	2620	5	1	29529812	1062	14.04	0.29	12	0.04	256.00	12352.00	4175	20230814	-13.89	3090	20240129	16.34	3875	-7.23	20240603	3090	16.34	20240129	4175	-13.89	20230814	3090	16.34	20240129	0.44	N	003480	5000	1551 억	422698	N	N	0	N	N
159	20240704	110144	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3605	-40	5	-1.10	23315035	6469	27.81	3645	3645	3595	4735	2555	3645	3604.12	1.43	-358	3785	3715	3665	3595	3545	3690	3570	1551	1090	5000	2620	5	1	29529812	1065	14.08	0.29	12	0.02	256.00	12352.00	4175	20230814	-13.65	3090	20240129	16.67	3875	-6.97	20240603	3090	16.67	20240129	4175	-13.65	20230814	3090	16.67	20240129	0.44	N	003480	5000	1551 억	422698	N	N	0	N	N
160	20240704	100143	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3605	-40	5	-1.10	16487580	4573	19.66	3645	3645	3595	4735	2555	3645	3605.42	1.43	-328	3785	3715	3665	3595	3545	3690	3570	1551	1090	5000	2620	5	1	29529812	1065	14.08	0.29	12	0.02	256.00	12352.00	4175	20230814	-13.65	3090	20240129	16.67	3875	-6.97	20240603	3090	16.67	20240129	4175	-13.65	20230814	3090	16.67	20240129	0.44	N	003480	5000	1551 억	422698	N	N	0	N	N
161	20240704	090144	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3640	-5	5	-0.14	94745	26	0.11	3645	3645	3640	4735	2555	3645	3644.04	1.43	-5	3785	3715	3665	3595	3545	3690	3570	1551	1090	5000	2620	5	1	29529812	1075	14.22	0.29	12	0.00	256.00	12352.00	4175	20230814	-12.81	3090	20240129	17.80	3875	-6.06	20240603	3090	17.80	20240129	4175	-12.81	20230814	3090	17.80	20240129	0.44	N	003480	5000	1551 억	422698	N	N	0	N	N
162	20240703	160143	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3645	-70	5	-1.88	84742735	23150	225.04	3710	3735	3615	4825	2605	3715	3660.59	1.44	-1467	3788	3751	3718	3681	3648	3735	3665	1551	1110	5000	2670	5	1	29529812	1076	14.24	0.30	12	0.08	256.00	12352.00	4175	20230814	-12.69	3090	20240129	17.96	3875	-5.94	20240603	3090	17.96	20240129	4175	-12.69	20230814	3090	17.96	20240129	0.44	N	003480	5000	1551 억	424165	N	N	0	N	N
163	20240703	150144	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3645	-70	5	-1.88	83851750	22905	222.66	3710	3735	3615	4825	2605	3715	3660.85	1.44	-1355	3788	3751	3718	3681	3648	3735	3665	1551	1110	5000	2670	5	1	29529812	1076	14.24	0.30	12	0.08	256.00	12352.00	4175	20230814	-12.69	3090	20240129	17.96	3875	-5.94	20240603	3090	17.96	20240129	4175	-12.69	20230814	3090	17.96	20240129	0.44	N	003480	5000	1551 억	424165	N	N	0	N	N
164	20240703	140143	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3635	-80	5	-2.15	75020280	20478	199.07	3710	3735	3615	4825	2605	3715	3663.46	1.44	-1264	3788	3751	3718	3681	3648	3735	3665	1551	1110	5000	2670	5	1	29529812	1073	14.20	0.29	12	0.07	256.00	12352.00	4175	20230814	-12.93	3090	20240129	17.64	3875	-6.19	20240603	3090	17.64	20240129	4175	-12.93	20230814	3090	17.64	20240129	0.44	N	003480	5000	1551 억	424165	N	N	0	N	N
165	20240703	130143	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3660	-55	5	-1.48	56047235	15254	148.28	3710	3735	3660	4825	2605	3715	3674.26	1.44	-1170	3788	3751	3718	3681	3648	3735	3665	1551	1110	5000	2670	5	1	29529812	1081	14.30	0.30	12	0.05	256.00	12352.00	4175	20230814	-12.34	3090	20240129	18.45	3875	-5.55	20240603	3090	18.45	20240129	4175	-12.34	20230814	3090	18.45	20240129	0.44	N	003480	5000	1551 억	424165	N	N	0	N	N
166	20240703	120143	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3670	-45	5	-1.21	38786935	10540	102.46	3710	3735	3665	4825	2605	3715	3679.97	1.44	-1002	3788	3751	3718	3681	3648	3735	3665	1551	1110	5000	2670	5	1	29529812	1084	14.34	0.30	12	0.04	256.00	12352.00	4175	20230814	-12.10	3090	20240129	18.77	3875	-5.29	20240603	3090	18.77	20240129	4175	-12.10	20230814	3090	18.77	20240129	0.44	N	003480	5000	1551 억	424165	N	N	0	N	N
167	20240703	110144	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3675	-40	5	-1.08	36424160	9897	96.21	3710	3735	3665	4825	2605	3715	3680.32	1.44	-733	3788	3751	3718	3681	3648	3735	3665	1551	1110	5000	2670	5	1	29529812	1085	14.36	0.30	12	0.03	256.00	12352.00	4175	20230814	-11.98	3090	20240129	18.93	3875	-5.16	20240603	3090	18.93	20240129	4175	-11.98	20230814	3090	18.93	20240129	0.44	N	003480	5000	1551 억	424165	N	N	0	N	N
168	20240703	100144	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3670	-45	5	-1.21	17014245	4608	44.79	3710	3735	3670	4825	2605	3715	3692.33	1.44	-792	3788	3751	3718	3681	3648	3735	3665	1551	1110	5000	2670	5	1	29529812	1084	14.34	0.30	12	0.02	256.00	12352.00	4175	20230814	-12.10	3090	20240129	18.77	3875	-5.29	20240603	3090	18.77	20240129	4175	-12.10	20230814	3090	18.77	20240129	0.44	N	003480	5000	1551 억	424165	N	N	0	N	N
169	20240703	090144	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3715	0	3	0.00	0	0	0.00	0	0	0	4825	2605	3715	0.00	1.44	0	3788	3751	3718	3681	3648	3735	3665	1551	1110	5000	2670	5	1	29529812	1097	14.51	0.30	12	0.00	256.00	12352.00	4175	20230814	-11.02	3090	20240129	20.23	3875	-4.13	20240603	3090	20.23	20240129	4175	-11.02	20230814	3090	20.23	20240129	0.44	N	003480	5000	1551 억	424165	N	N	0	N	N
170	20240702	160143	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3715	-25	5	-0.67	37035840	9946	228.07	3740	3755	3685	4860	2620	3740	3723.69	1.45	-4236	3773	3756	3733	3716	3693	3745	3705	1551	1120	5000	2690	5	1	29529812	1097	14.51	0.30	12	0.03	256.00	12352.00	4175	20230814	-11.02	3090	20240129	20.23	3875	-4.13	20240603	3090	20.23	20240129	4175	-11.02	20230814	3090	20.23	20240129	0.44	N	003480	5000	1551 억	428401	N	N	0	N	N
171	20240702	150143	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3715	-25	5	-0.67	35469525	9524	218.39	3740	3755	3685	4860	2620	3740	3724.23	1.45	-3922	3773	3756	3733	3716	3693	3745	3705	1551	1120	5000	2690	5	1	29529812	1097	14.51	0.30	12	0.03	256.00	12352.00	4175	20230814	-11.02	3090	20240129	20.23	3875	-4.13	20240603	3090	20.23	20240129	4175	-11.02	20230814	3090	20.23	20240129	0.44	N	003480	5000	1551 억	428401	N	N	0	N	N
172	20240702	140143	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3720	-20	5	-0.53	27318475	7330	168.08	3740	3755	3685	4860	2620	3740	3726.94	1.45	-3135	3773	3756	3733	3716	3693	3745	3705	1551	1120	5000	2690	5	1	29529812	1099	14.53	0.30	12	0.02	256.00	12352.00	4175	20230814	-10.90	3090	20240129	20.39	3875	-4.00	20240603	3090	20.39	20240129	4175	-10.90	20230814	3090	20.39	20240129	0.44	N	003480	5000	1551 억	428401	N	N	0	N	N
173	20240702	130143	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3720	-20	5	-0.53	27203155	7299	167.37	3740	3755	3685	4860	2620	3740	3726.97	1.45	-3108	3773	3756	3733	3716	3693	3745	3705	1551	1120	5000	2690	5	1	29529812	1099	14.53	0.30	12	0.02	256.00	12352.00	4175	20230814	-10.90	3090	20240129	20.39	3875	-4.00	20240603	3090	20.39	20240129	4175	-10.90	20230814	3090	20.39	20240129	0.44	N	003480	5000	1551 억	428401	N	N	0	N	N
174	20240702	120144	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3735	-5	5	-0.13	19990080	5354	122.77	3740	3755	3715	4860	2620	3740	3733.67	1.45	-3096	3773	3756	3733	3716	3693	3745	3705	1551	1120	5000	2690	5	1	29529812	1103	14.59	0.30	12	0.02	256.00	12352.00	4175	20230814	-10.54	3090	20240129	20.87	3875	-3.61	20240603	3090	20.87	20240129	4175	-10.54	20230814	3090	20.87	20240129	0.44	N	003480	5000	1551 억	428401	N	N	0	N	N
175	20240702	110143	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3740	0	3	0.00	16388455	4388	100.62	3740	3755	3720	4860	2620	3740	3734.83	1.45	-2825	3773	3756	3733	3716	3693	3745	3705	1551	1120	5000	2690	5	1	29529812	1104	14.61	0.30	12	0.01	256.00	12352.00	4175	20230814	-10.42	3090	20240129	21.04	3875	-3.48	20240603	3090	21.04	20240129	4175	-10.42	20230814	3090	21.04	20240129	0.44	N	003480	5000	1551 억	428401	N	N	0	N	N
176	20240702	100143	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3725	-15	5	-0.40	14816345	3967	90.97	3740	3755	3720	4860	2620	3740	3734.90	1.45	-2746	3773	3756	3733	3716	3693	3745	3705	1551	1120	5000	2690	5	1	29529812	1100	14.55	0.30	12	0.01	256.00	12352.00	4175	20230814	-10.78	3090	20240129	20.55	3875	-3.87	20240603	3090	20.55	20240129	4175	-10.78	20230814	3090	20.55	20240129	0.44	N	003480	5000	1551 억	428401	N	N	0	N	N
177	20240702	090143	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3740	0	3	0.00	48620	13	0.30	3740	3740	3740	4860	2620	3740	3740.00	1.45	-10	3773	3756	3733	3716	3693	3745	3705	1551	1120	5000	2690	5	1	29529812	1104	14.61	0.30	12	0.00	256.00	12352.00	4175	20230814	-10.42	3090	20240129	21.04	3875	-3.48	20240603	3090	21.04	20240129	4175	-10.42	20230814	3090	21.04	20240129	0.44	N	003480	5000	1551 억	428401	N	N	0	N	N
178	20240701	160143	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3740	0	3	0.00	16264935	4361	89.18	3750	3750	3710	4860	2620	3740	3729.63	1.45	-887	3763	3751	3728	3716	3693	3757	3722	1551	1120	5000	2690	5	1	29529812	1104	14.61	0.30	12	0.01	256.00	12352.00	4175	20230814	-10.42	3090	20240129	21.04	3875	-3.48	20240603	3090	21.04	20240129	4175	-10.42	20230814	3090	21.04	20240129	0.45	N	003480	5000	1551 억	429288	N	N	0	N	N
179	20240701	150143	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3720	-20	5	-0.53	15475845	4150	84.87	3750	3750	3710	4860	2620	3740	3729.12	1.45	-844	3763	3751	3728	3716	3693	3757	3722	1551	1120	5000	2690	5	1	29529812	1099	14.53	0.30	12	0.01	256.00	12352.00	4175	20230814	-10.90	3090	20240129	20.39	3875	-4.00	20240603	3090	20.39	20240129	4175	-10.90	20230814	3090	20.39	20240129	0.45	N	003480	5000	1551 억	429288	N	N	0	N	N
180	20240701	140142	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3735	-5	5	-0.13	13820575	3706	75.79	3750	3750	3710	4860	2620	3740	3729.24	1.45	-843	3763	3751	3728	3716	3693	3757	3722	1551	1120	5000	2690	5	1	29529812	1103	14.59	0.30	12	0.01	256.00	12352.00	4175	20230814	-10.54	3090	20240129	20.87	3875	-3.61	20240603	3090	20.87	20240129	4175	-10.54	20230814	3090	20.87	20240129	0.45	N	003480	5000	1551 억	429288	N	N	0	N	N
181	20240701	130143	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3730	-10	5	-0.27	9596250	2574	52.64	3750	3750	3710	4860	2620	3740	3728.15	1.45	-469	3763	3751	3728	3716	3693	3757	3722	1551	1120	5000	2690	5	1	29529812	1101	14.57	0.30	12	0.01	256.00	12352.00	4175	20230814	-10.66	3090	20240129	20.71	3875	-3.74	20240603	3090	20.71	20240129	4175	-10.66	20230814	3090	20.71	20240129	0.45	N	003480	5000	1551 억	429288	N	N	0	N	N
182	20240701	120144	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3720	-20	5	-0.53	9033695	2423	49.55	3750	3750	3710	4860	2620	3740	3728.31	1.45	-406	3763	3751	3728	3716	3693	3757	3722	1551	1120	5000	2690	5	1	29529812	1099	14.53	0.30	12	0.01	256.00	12352.00	4175	20230814	-10.90	3090	20240129	20.39	3875	-4.00	20240603	3090	20.39	20240129	4175	-10.90	20230814	3090	20.39	20240129	0.45	N	003480	5000	1551 억	429288	N	N	0	N	N
183	20240701	110143	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3710	-30	5	-0.80	7663115	2054	42.00	3750	3750	3710	4860	2620	3740	3730.83	1.45	-254	3763	3751	3728	3716	3693	3757	3722	1551	1120	5000	2690	5	1	29529812	1096	14.49	0.30	12	0.01	256.00	12352.00	4175	20230814	-11.14	3090	20240129	20.06	3875	-4.26	20240603	3090	20.06	20240129	4175	-11.14	20230814	3090	20.06	20240129	0.45	N	003480	5000	1551 억	429288	N	N	0	N	N
184	20240701	100143	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3715	-25	5	-0.67	5198190	1392	28.47	3750	3750	3715	4860	2620	3740	3734.33	1.45	-168	3763	3751	3728	3716	3693	3757	3722	1551	1120	5000	2690	5	1	29529812	1097	14.51	0.30	12	0.00	256.00	12352.00	4175	20230814	-11.02	3090	20240129	20.23	3875	-4.13	20240603	3090	20.23	20240129	4175	-11.02	20230814	3090	20.23	20240129	0.45	N	003480	5000	1551 억	429288	N	N	0	N	N
185	20240701	090143	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	3740	0	3	0.00	0	0	0.00	0	0	0	4860	2620	3740	0.00	1.45	0	3763	3751	3728	3716	3693	3757	3722	1551	1120	5000	2690	5	1	29529812	1104	14.61	0.30	12	0.00	256.00	12352.00	4175	20230814	-10.42	3090	20240129	21.04	3875	-3.48	20240603	3090	21.04	20240129	4175	-10.42	20230814	3090	21.04	20240129	0.45	N	003480	5000	1551 억	429288	N	N	0	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History