KissMeData/034590/price/prices-20240801.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	20240830	160420	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25600	-50	5	-0.19	13580600	531	11.56	25650	25650	25500	33300	18000	25650	25575.52	1.88	1	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	0.33	N	034590	5000	218 억	82419	N	N	0	N	N
3	20240830	150424	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25650	0	3	0.00	12863750	503	10.95	25650	25650	25500	33300	18000	25650	25574.06	1.88	-2	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	0.33	N	034590	5000	218 억	82419	N	N	0	N	N
4	20240830	140424	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25650	0	3	0.00	11226050	439	9.56	25650	25650	25500	33300	18000	25650	25571.87	1.88	-2	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	0.33	N	034590	5000	218 억	82419	N	N	0	N	N
5	20240830	130421	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25650	0	3	0.00	11226050	439	9.56	25650	25650	25500	33300	18000	25650	25571.87	1.88	-2	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	0.33	N	034590	5000	218 억	82419	N	N	0	N	N
6	20240830	120424	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25650	0	3	0.00	4405150	172	3.74	25650	25650	25550	33300	18000	25650	25611.34	1.88	-1	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	0.33	N	034590	5000	218 억	82419	N	N	0	N	N
7	20240830	110425	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25650	0	3	0.00	4328200	169	3.68	25650	25650	25550	33300	18000	25650	25610.65	1.88	-1	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	0.33	N	034590	5000	218 억	82419	N	N	0	N	N
8	20240830	100426	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25650	0	3	0.00	2664900	104	2.26	25650	25650	25550	33300	18000	25650	25624.04	1.88	-1	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	0.33	N	034590	5000	218 억	82419	N	N	0	N	N
9	20240830	090426	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25650	0	3	0.00	102600	4	0.09	25650	25650	25650	33300	18000	25650	25650.00	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	0.33	N	034590	5000	218 억	82419	N	N	0	N	N
10	20240829	160426	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25650	100	2	0.39	117404950	4594	357.23	25550	25700	25500	33200	17900	25550	25556.15	1.88	55	25683	25616	25583	25516	25483	25600	25500	219	7650	5000	18900	50	1	4374754	1122	6.40	0.52	12	0.11	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	0.33	N	034590	5000	218 억	82361	N	N	5	N	N
11	20240829	150429	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25550	0	3	0.00	116663800	4565	354.98	25550	25700	25500	33200	17900	25550	25556.14	1.88	55	25683	25616	25583	25516	25483	25600	25500	219	7650	5000	18900	50	1	4374754	1118	6.38	0.51	12	0.10	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	0.33	N	034590	5000	218 억	82361	N	N	5	N	N
12	20240829	140431	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25550	0	3	0.00	101027100	3953	307.39	25550	25700	25500	33200	17900	25550	25557.07	1.88	-3	25683	25616	25583	25516	25483	25600	25500	219	7650	5000	18900	50	1	4374754	1118	6.38	0.51	12	0.09	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	0.33	N	034590	5000	218 억	82361	N	N	5	N	N
13	20240829	130431	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25550	0	3	0.00	82170550	3215	250.00	25550	25700	25500	33200	17900	25550	25558.49	1.88	-3	25683	25616	25583	25516	25483	25600	25500	219	7650	5000	18900	50	1	4374754	1118	6.38	0.51	12	0.07	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	0.33	N	034590	5000	218 억	82361	N	N	5	N	N
14	20240829	120428	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25550	0	3	0.00	48285000	1889	146.89	25550	25700	25500	33200	17900	25550	25561.14	1.88	-3	25683	25616	25583	25516	25483	25600	25500	219	7650	5000	18900	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	0.33	N	034590	5000	218 억	82361	N	N	5	N	N
15	20240829	110432	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25550	0	3	0.00	36046100	1410	109.64	25550	25700	25550	33200	17900	25550	25564.61	1.88	-3	25683	25616	25583	25516	25483	25600	25500	219	7650	5000	18900	50	1	4374754	1118	6.38	0.51	12	0.03	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	0.33	N	034590	5000	218 억	82361	N	N	5	N	N
16	20240829	100428	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25600	50	2	0.20	20572850	805	62.60	25550	25700	25550	33200	17900	25550	25556.34	1.88	-3	25683	25616	25583	25516	25483	25600	25500	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	0.33	N	034590	5000	218 억	82361	N	N	5	N	N
17	20240829	090429	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25550	0	3	0.00	740950	29	2.26	25550	25550	25550	33200	17900	25550	25550.00	1.88	0	25683	25616	25583	25516	25483	25600	25500	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	0.33	N	034590	5000	218 억	82361	N	N	5	N	N
18	20240828	160416	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25550	-50	5	-0.20	32927650	1286	343.85	25600	25650	25550	33250	17950	25600	25604.70	1.88	40	25733	25666	25583	25516	25433	25675	25525	219	7650	5000	18940	50	1	4374754	1118	6.38	0.51	12	0.03	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	0.33	N	034590	5000	218 억	82322	N	N	5	N	N
19	20240828	150418	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25600	0	3	0.00	30985850	1210	323.53	25600	25650	25550	33250	17950	25600	25608.14	1.88	41	25733	25666	25583	25516	25433	25675	25525	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	0.33	N	034590	5000	218 억	82322	N	N	2	N	N
20	20240828	140421	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25600	0	3	0.00	22904400	894	239.04	25600	25650	25550	33250	17950	25600	25620.13	1.88	41	25733	25666	25583	25516	25433	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	0.33	N	034590	5000	218 억	82322	N	N	2	N	N
21	20240828	130420	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25600	0	3	0.00	22853250	892	238.50	25600	25650	25550	33250	17950	25600	25620.24	1.88	41	25733	25666	25583	25516	25433	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	0.33	N	034590	5000	218 억	82322	N	N	2	N	N
22	20240828	120418	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25650	50	2	0.20	22315550	871	232.89	25600	25650	25550	33250	17950	25600	25620.61	1.88	41	25733	25666	25583	25516	25433	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	0.33	N	034590	5000	218 억	82322	N	N	2	N	N
23	20240828	110418	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25650	50	2	0.20	19631700	766	204.81	25600	25650	25600	33250	17950	25600	25628.85	1.88	41	25733	25666	25583	25516	25433	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	0.33	N	034590	5000	218 억	82322	N	N	2	N	N
24	20240828	100438	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25600	0	3	0.00	10193000	398	106.42	25600	25650	25600	33250	17950	25600	25610.55	1.88	41	25733	25666	25583	25516	25433	25675	25525	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	0.33	N	034590	5000	218 억	82322	N	N	2	N	N
25	20240828	090425	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25650	50	2	0.20	2077500	81	21.66	25600	25650	25600	33250	17950	25600	25648.15	1.88	0	25733	25666	25583	25516	25433	25675	25525	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	0.33	N	034590	5000	218 억	82322	N	N	2	N	N
26	20240827	160417	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25600	0	3	0.00	9560700	374	20.96	25600	25650	25500	33250	17950	25600	25563.37	1.88	-188	25700	25650	25550	25500	25400	25675	25525	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	0.33	N	034590	5000	218 억	82320	N	N	2	N	N
27	20240827	150419	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25550	-50	5	-0.20	9407100	368	20.63	25600	25650	25500	33250	17950	25600	25562.77	1.88	-193	25700	25650	25550	25500	25400	25675	25525	219	7650	5000	18940	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	0.33	N	034590	5000	218 억	82320	N	N	0	N	N
28	20240827	140419	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25650	50	2	0.20	3993000	156	8.74	25600	25650	25550	33250	17950	25600	25596.15	1.88	2	25700	25650	25550	25500	25400	25675	25525	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	0.33	N	034590	5000	218 억	82320	N	N	0	N	N
29	20240827	130420	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25650	50	2	0.20	3993000	156	8.74	25600	25650	25550	33250	17950	25600	25596.15	1.88	2	25700	25650	25550	25500	25400	25675	25525	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	0.33	N	034590	5000	218 억	82320	N	N	0	N	N
30	20240827	120422	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25600	0	3	0.00	3557750	139	7.79	25600	25600	25550	33250	17950	25600	25595.32	1.88	2	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	0.33	N	034590	5000	218 억	82320	N	N	0	N	N
31	20240827	110421	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25600	0	3	0.00	2738600	107	6.00	25600	25600	25550	33250	17950	25600	25594.39	1.88	2	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	0.33	N	034590	5000	218 억	82320	N	N	0	N	N
32	20240827	100417	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25600	0	3	0.00	204750	8	0.45	25600	25600	25550	33250	17950	25600	25593.75	1.88	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	0.33	N	034590	5000	218 억	82320	N	N	0	N	N
33	20240827	090417	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25600	0	3	0.00	153600	6	0.34	25600	25600	25600	33250	17950	25600	25600.00	1.88	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	0.33	N	034590	5000	218 억	82320	N	N	0	N	N
34	20240826	160415	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25600	100	2	0.39	45492550	1784	151.44	25500	25600	25450	33150	17850	25500	25500.31	1.87	494	25733	25616	25533	25416	25333	25575	25375	219	7650	5000	18870	50	1	4374754	1120	6.39	0.52	12	0.04	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	0.33	N	034590	5000	218 억	81826	N	N	0	N	N
35	20240826	150418	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25600	100	2	0.39	44647850	1751	148.64	25500	25600	25450	33150	17850	25500	25498.49	1.87	494	25733	25616	25533	25416	25333	25575	25375	219	7650	5000	18870	50	1	4374754	1120	6.39	0.52	12	0.04	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	0.33	N	034590	5000	218 억	81826	N	N	0	N	N
36	20240826	140418	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25550	50	2	0.20	43499250	1706	144.82	25500	25600	25450	33150	17850	25500	25497.80	1.87	494	25733	25616	25533	25416	25333	25575	25375	219	7650	5000	18870	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	0.33	N	034590	5000	218 억	81826	N	N	0	N	N
37	20240826	130421	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25600	100	2	0.39	40816650	1601	135.91	25500	25600	25450	33150	17850	25500	25494.47	1.87	494	25733	25616	25533	25416	25333	25575	25375	219	7650	5000	18870	50	1	4374754	1120	6.39	0.52	12	0.04	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	0.33	N	034590	5000	218 억	81826	N	N	0	N	N
38	20240826	120417	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25600	100	2	0.39	40739900	1598	135.65	25500	25600	25450	33150	17850	25500	25494.31	1.87	494	25733	25616	25533	25416	25333	25575	25375	219	7650	5000	18870	50	1	4374754	1120	6.39	0.52	12	0.04	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	0.33	N	034590	5000	218 억	81826	N	N	0	N	N
39	20240826	110418	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25500	0	3	0.00	38600950	1514	128.52	25500	25600	25450	33150	17850	25500	25496.00	1.87	494	25733	25616	25533	25416	25333	25575	25375	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	0.33	N	034590	5000	218 억	81826	N	N	0	N	N
40	20240826	100419	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25500	0	3	0.00	31028350	1217	103.31	25500	25600	25450	33150	17850	25500	25495.77	1.87	494	25733	25616	25533	25416	25333	25575	25375	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	0.33	N	034590	5000	218 억	81826	N	N	0	N	N
41	20240826	090417	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25450	-50	5	-0.20	13999350	549	46.60	25500	25500	25450	33150	17850	25500	25499.73	1.87	361	25733	25616	25533	25416	25333	25575	25375	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	0.33	N	034590	5000	218 억	81826	N	N	0	N	N
42	20240823	160416	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25500	-50	5	-0.20	30057850	1177	93.56	25550	25650	25450	33200	17900	25550	25537.68	1.87	-2	25783	25666	25583	25466	25383	25625	25425	219	7650	5000	18900	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	0.33	N	034590	5000	218 억	81828	N	N	0	N	N
43	20240823	150418	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25600	50	2	0.20	24614250	964	76.63	25550	25650	25450	33200	17900	25550	25533.45	1.87	5	25783	25666	25583	25466	25383	25625	25425	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	0.33	N	034590	5000	218 억	81828	N	N	0	N	N
44	20240823	140418	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25600	50	2	0.20	12266650	480	38.16	25550	25650	25500	33200	17900	25550	25555.52	1.87	-3	25783	25666	25583	25466	25383	25625	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	0.33	N	034590	5000	218 억	81828	N	N	0	N	N
45	20240823	130417	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25600	50	2	0.20	12266650	480	38.16	25550	25650	25500	33200	17900	25550	25555.52	1.87	-3	25783	25666	25583	25466	25383	25625	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	0.33	N	034590	5000	218 억	81828	N	N	0	N	N
46	20240823	120416	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25600	50	2	0.20	12241050	479	38.08	25550	25650	25500	33200	17900	25550	25555.43	1.87	-3	25783	25666	25583	25466	25383	25625	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	0.33	N	034590	5000	218 억	81828	N	N	0	N	N
47	20240823	110416	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25600	50	2	0.20	10298500	403	32.03	25550	25600	25550	33200	17900	25550	25554.59	1.87	-3	25783	25666	25583	25466	25383	25625	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	0.33	N	034590	5000	218 억	81828	N	N	0	N	N
48	20240823	100416	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25600	50	2	0.20	5877000	230	18.28	25550	25600	25550	33200	17900	25550	25552.17	1.87	-3	25783	25666	25583	25466	25383	25625	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	0.33	N	034590	5000	218 억	81828	N	N	0	N	N
49	20240823	090418	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25550	0	3	0.00	434350	17	1.35	25550	25550	25550	33200	17900	25550	25550.00	1.87	-2	25783	25666	25583	25466	25383	25625	25425	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	0.33	N	034590	5000	218 억	81828	N	N	0	N	N
50	20240822	160414	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25550	-100	5	-0.39	32095000	1253	86.24	25650	25700	25500	33300	18000	25650	25614.53	1.87	0	25816	25732	25616	25532	25416	25675	25475	219	7650	5000	18980	50	1	4374754	1118	6.38	0.51	12	0.03	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	0.33	N	034590	5000	218 억	81828	N	N	0	N	N
51	20240822	150418	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25700	50	2	0.19	31813650	1242	85.48	25650	25700	25500	33300	18000	25650	25614.86	1.87	0	25816	25732	25616	25532	25416	25675	25475	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	0.33	N	034590	5000	218 억	81828	N	N	0	N	N
52	20240822	140418	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25650	0	3	0.00	17211500	671	46.18	25650	25700	25550	33300	18000	25650	25650.52	1.87	0	25816	25732	25616	25532	25416	25675	25475	219	7650	5000	18980	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	0.33	N	034590	5000	218 억	81828	N	N	0	N	N
53	20240822	130417	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25650	0	3	0.00	6925650	270	18.58	25650	25700	25550	33300	18000	25650	25650.56	1.87	0	25816	25732	25616	25532	25416	25675	25475	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	0.33	N	034590	5000	218 억	81828	N	N	0	N	N
54	20240822	120420	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25650	0	3	0.00	6925650	270	18.58	25650	25700	25550	33300	18000	25650	25650.56	1.87	0	25816	25732	25616	25532	25416	25675	25475	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	0.33	N	034590	5000	218 억	81828	N	N	0	N	N
55	20240822	110415	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25700	50	2	0.19	3231000	126	8.67	25650	25700	25550	33300	18000	25650	25642.86	1.87	0	25816	25732	25616	25532	25416	25675	25475	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	0.33	N	034590	5000	218 억	81828	N	N	0	N	N
56	20240822	100416	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25650	0	3	0.00	896700	35	2.41	25650	25650	25550	33300	18000	25650	25620.00	1.87	0	25816	25732	25616	25532	25416	25675	25475	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	0.33	N	034590	5000	218 억	81828	N	N	0	N	N
57	20240822	090415	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25650	0	3	0.00	76950	3	0.21	25650	25650	25650	33300	18000	25650	25650.00	1.87	0	25816	25732	25616	25532	25416	25675	25475	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	0.33	N	034590	5000	218 억	81828	N	N	0	N	N
58	20240821	160415	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25650	0	3	0.00	37178350	1453	286.59	25700	25700	25500	33300	18000	25650	25587.26	1.87	56	25816	25732	25666	25582	25516	25700	25550	219	7650	5000	18980	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	0.33	N	034590	5000	218 억	81775	N	N	2	N	N
59	20240821	150418	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25600	-50	5	-0.19	35947150	1405	277.12	25700	25700	25500	33300	18000	25650	25585.11	1.87	56	25816	25732	25666	25582	25516	25700	25550	219	7650	5000	18980	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	0.33	N	034590	5000	218 억	81775	N	N	2	N	N
60	20240821	140415	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25550	-100	5	-0.39	32465600	1269	250.30	25700	25700	25500	33300	18000	25650	25583.56	1.87	53	25816	25732	25666	25582	25516	25700	25550	219	7650	5000	18980	50	1	4374754	1118	6.38	0.51	12	0.03	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	0.33	N	034590	5000	218 억	81775	N	N	2	N	N
61	20240821	130416	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25600	-50	5	-0.19	29066050	1136	224.06	25700	25700	25500	33300	18000	25650	25586.26	1.87	53	25816	25732	25666	25582	25516	25700	25550	219	7650	5000	18980	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	0.33	N	034590	5000	218 억	81775	N	N	2	N	N
62	20240821	120420	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25600	-50	5	-0.19	13219600	517	101.97	25700	25700	25500	33300	18000	25650	25569.67	1.87	53	25816	25732	25666	25582	25516	25700	25550	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	0.33	N	034590	5000	218 억	81775	N	N	2	N	N
63	20240821	110414	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25600	-50	5	-0.19	13194000	516	101.78	25700	25700	25500	33300	18000	25650	25569.61	1.87	53	25816	25732	25666	25582	25516	25700	25550	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	0.33	N	034590	5000	218 억	81775	N	N	2	N	N
64	20240821	100419	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25600	-50	5	-0.19	3711350	145	28.60	25700	25700	25550	33300	18000	25650	25595.14	1.87	0	25816	25732	25666	25582	25516	25700	25550	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	0.33	N	034590	5000	218 억	81775	N	N	2	N	N
65	20240821	090416	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25700	50	2	0.19	51350	2	0.39	25700	25700	25700	33300	18000	25650	25700.00	1.87	0	25816	25732	25666	25582	25516	25700	25550	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	0.33	N	034590	5000	218 억	81775	N	N	2	N	N
66	20240820	160411	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25650	-50	5	-0.19	13018150	507	52.38	25750	25750	25600	33400	18000	25700	25676.82	1.87	-3	25800	25750	25650	25600	25500	25775	25625	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	0.33	N	034590	5000	218 억	81778	N	N	2	N	N
67	20240820	150414	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25600	-100	5	-0.39	12402600	483	49.90	25750	25750	25600	33400	18000	25700	25678.26	1.87	-2	25800	25750	25650	25600	25500	25775	25625	219	7700	5000	19010	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	0.33	N	034590	5000	218 억	81778	N	N	2	N	N
68	20240820	140416	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25650	-50	5	-0.19	9791000	381	39.36	25750	25750	25650	33400	18000	25700	25698.16	1.87	0	25800	25750	25650	25600	25500	25775	25625	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	0.33	N	034590	5000	218 억	81778	N	N	2	N	N
69	20240820	130415	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25700	0	3	0.00	6917300	269	27.79	25750	25750	25650	33400	18000	25700	25714.87	1.87	0	25800	25750	25650	25600	25500	25775	25625	219	7700	5000	19010	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	0.33	N	034590	5000	218 억	81778	N	N	2	N	N
70	20240820	120416	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25650	-50	5	-0.19	6249400	243	25.10	25750	25750	25650	33400	18000	25700	25717.70	1.87	0	25800	25750	25650	25600	25500	25775	25625	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	0.33	N	034590	5000	218 억	81778	N	N	2	N	N
71	20240820	110414	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25700	0	3	0.00	3700800	144	14.88	25750	25750	25650	33400	18000	25700	25700.00	1.87	0	25800	25750	25650	25600	25500	25775	25625	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	0.33	N	034590	5000	218 억	81778	N	N	2	N	N
72	20240820	100411	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25700	0	3	0.00	2107350	82	8.47	25750	25750	25650	33400	18000	25700	25699.39	1.87	0	25800	25750	25650	25600	25500	25775	25625	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	0.33	N	034590	5000	218 억	81778	N	N	2	N	N
73	20240820	090413	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25700	0	3	0.00	205550	8	0.83	25750	25750	25650	33400	18000	25700	25693.75	1.87	1	25800	25750	25650	25600	25500	25775	25625	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	0.33	N	034590	5000	218 억	81778	N	N	2	N	N
74	20240819	160408	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25700	0	3	0.00	24784400	968	31.27	25650	25700	25550	33400	18000	25700	25603.62	1.87	-83	25933	25816	25633	25516	25333	25875	25575	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	0.33	N	034590	5000	218 억	81784	N	N	2	N	N
75	20240819	150411	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25700	0	3	0.00	23629300	923	29.81	25650	25700	25550	33400	18000	25700	25600.54	1.87	-68	25933	25816	25633	25516	25333	25875	25575	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	0.33	N	034590	5000	218 억	81784	N	N	2	N	N
76	20240819	140413	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25700	0	3	0.00	23346900	912	29.46	25650	25700	25550	33400	18000	25700	25599.67	1.87	-66	25933	25816	25633	25516	25333	25875	25575	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	0.33	N	034590	5000	218 억	81784	N	N	2	N	N
77	20240819	130411	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25600	-100	5	-0.39	9279400	362	11.69	25650	25700	25550	33400	18000	25700	25633.70	1.87	-77	25933	25816	25633	25516	25333	25875	25575	219	7700	5000	19010	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	0.33	N	034590	5000	218 억	81784	N	N	2	N	N
78	20240819	120410	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25600	-100	5	-0.39	6979400	272	8.79	25650	25700	25550	33400	18000	25700	25659.56	1.87	3	25933	25816	25633	25516	25333	25875	25575	219	7700	5000	19010	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	0.33	N	034590	5000	218 억	81784	N	N	2	N	N
79	20240819	110412	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25550	-150	5	-0.58	5981300	233	7.53	25650	25700	25550	33400	18000	25700	25670.82	1.87	3	25933	25816	25633	25516	25333	25875	25575	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	0.33	N	034590	5000	218 억	81784	N	N	2	N	N
80	20240819	100411	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25600	-100	5	-0.39	4906150	191	6.17	25650	25700	25600	33400	18000	25700	25686.65	1.87	3	25933	25816	25633	25516	25333	25875	25575	219	7700	5000	19010	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	0.33	N	034590	5000	218 억	81784	N	N	2	N	N
81	20240819	090412	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25700	0	3	0.00	51350	2	0.06	25650	25700	25650	33400	18000	25700	25675.00	1.87	0	25933	25816	25633	25516	25333	25875	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	0.33	N	034590	5000	218 억	81784	N	N	2	N	N
82	20240816	160408	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25700	0	3	0.00	79219850	3096	291.53	25500	25750	25450	33400	18000	25700	25587.81	1.87	-11	25900	25800	25700	25600	25500	25750	25550	219	7700	5000	19010	50	1	4374754	1124	6.42	0.52	12	0.07	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	0.33	N	034590	5000	218 억	81788	N	N	2	N	N
83	20240816	150410	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25750	50	2	0.19	73873500	2888	271.94	25500	25750	25450	33400	18000	25700	25579.47	1.87	18	25900	25800	25700	25600	25500	25750	25550	219	7700	5000	19010	50	1	4374754	1126	6.43	0.52	12	0.07	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	0.33	N	034590	5000	218 억	81788	N	N	0	N	N
84	20240816	140410	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25700	0	3	0.00	70819550	2769	260.73	25500	25700	25450	33400	18000	25700	25575.86	1.87	19	25900	25800	25700	25600	25500	25750	25550	219	7700	5000	19010	50	1	4374754	1124	6.42	0.52	12	0.06	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	0.33	N	034590	5000	218 억	81788	N	N	0	N	N
85	20240816	130412	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25700	0	3	0.00	67139350	2625	247.18	25500	25700	25450	33400	18000	25700	25576.90	1.87	0	25900	25800	25700	25600	25500	25750	25550	219	7700	5000	19010	50	1	4374754	1124	6.42	0.52	12	0.06	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	0.33	N	034590	5000	218 억	81788	N	N	0	N	N
86	20240816	120411	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25650	-50	5	-0.19	64520050	2523	237.57	25500	25700	25450	33400	18000	25700	25572.75	1.87	0	25900	25800	25700	25600	25500	25750	25550	219	7700	5000	19010	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	0.33	N	034590	5000	218 억	81788	N	N	0	N	N
87	20240816	110412	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25600	-100	5	-0.39	53558650	2093	197.08	25500	25700	25450	33400	18000	25700	25589.42	1.87	0	25900	25800	25700	25600	25500	25750	25550	219	7700	5000	19010	50	1	4374754	1120	6.39	0.52	12	0.05	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	0.33	N	034590	5000	218 억	81788	N	N	0	N	N
88	20240816	100409	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25700	0	3	0.00	50429850	1971	185.59	25500	25700	25450	33400	18000	25700	25585.92	1.87	0	25900	25800	25700	25600	25500	25750	25550	219	7700	5000	19010	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	0.33	N	034590	5000	218 억	81788	N	N	0	N	N
89	20240816	090410	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25700	0	3	0.00	20044400	786	74.01	25500	25700	25500	33400	18000	25700	25501.78	1.87	0	25900	25800	25700	25600	25500	25750	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	0.33	N	034590	5000	218 억	81788	N	N	0	N	N
90	20240814	160411	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25700	0	3	0.00	27288150	1062	23.43	25800	25800	25600	33400	18000	25700	25695.06	1.87	-168	26000	25850	25750	25600	25500	25800	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	0.33	N	034590	5000	218 억	81955	N	N	1	N	N
91	20240814	150410	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25650	-50	5	-0.19	25107800	977	21.56	25800	25800	25650	33400	18000	25700	25698.87	1.87	-165	26000	25850	25750	25600	25500	25800	25550	219	7700	5000	19010	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	0.33	N	034590	5000	218 억	81955	N	N	1	N	N
92	20240814	140416	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25650	-50	5	-0.19	19919550	775	17.10	25800	25800	25650	33400	18000	25700	25702.65	1.87	-162	26000	25850	25750	25600	25500	25800	25550	219	7700	5000	19010	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	0.33	N	034590	5000	218 억	81955	N	N	1	N	N
93	20240814	130412	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25750	50	2	0.19	18660100	726	16.02	25800	25800	25650	33400	18000	25700	25702.62	1.87	-162	26000	25850	25750	25600	25500	25800	25550	219	7700	5000	19010	50	1	4374754	1126	6.43	0.52	12	0.02	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	0.33	N	034590	5000	218 억	81955	N	N	1	N	N
94	20240814	120410	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25750	50	2	0.19	18634350	725	16.00	25800	25800	25650	33400	18000	25700	25702.55	1.87	-162	26000	25850	25750	25600	25500	25800	25550	219	7700	5000	19010	50	1	4374754	1126	6.43	0.52	12	0.02	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	0.33	N	034590	5000	218 억	81955	N	N	1	N	N
95	20240814	110408	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25700	0	3	0.00	17269650	672	14.83	25800	25800	25650	33400	18000	25700	25698.88	1.87	-162	26000	25850	25750	25600	25500	25800	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	0.33	N	034590	5000	218 억	81955	N	N	1	N	N
96	20240814	100408	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25700	0	3	0.00	16703950	650	14.34	25800	25800	25650	33400	18000	25700	25698.38	1.87	-162	26000	25850	25750	25600	25500	25800	25550	219	7700	5000	19010	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	0.33	N	034590	5000	218 억	81955	N	N	1	N	N
97	20240814	090439	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25800	100	2	0.39	25800	1	0.02	25800	25800	25800	33400	18000	25700	25800.00	1.87	0	26000	25850	25750	25600	25500	25800	25550	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	0.33	N	034590	5000	218 억	81955	N	N	1	N	N
98	20240813	160404	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25700	-100	5	-0.39	116949700	4532	374.86	25750	25900	25650	33500	18100	25800	25805.32	1.87	178	25966	25882	25716	25632	25466	25925	25675	219	7700	5000	19090	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	0.33	N	034590	5000	218 억	81774	N	N	1	N	N
99	20240813	150407	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25850	50	2	0.19	110255350	4272	353.35	25750	25900	25650	33500	18100	25800	25808.84	1.87	183	25966	25882	25716	25632	25466	25925	25675	219	7700	5000	19090	50	1	4374754	1131	6.45	0.52	12	0.10	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	0.33	N	034590	5000	218 억	81774	N	N	1	N	N
100	20240813	140407	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25850	50	2	0.19	108113500	4189	346.48	25750	25900	25650	33500	18100	25800	25808.90	1.87	185	25966	25882	25716	25632	25466	25925	25675	219	7700	5000	19090	50	1	4374754	1131	6.45	0.52	12	0.10	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	0.33	N	034590	5000	218 억	81774	N	N	1	N	N
101	20240813	130408	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25850	50	2	0.19	80300450	3108	257.07	25750	25900	25700	33500	18100	25800	25836.70	1.87	106	25966	25882	25716	25632	25466	25925	25675	219	7700	5000	19090	50	1	4374754	1131	6.45	0.52	12	0.07	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	0.33	N	034590	5000	218 억	81774	N	N	1	N	N
102	20240813	120406	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25850	50	2	0.19	69962350	2708	223.99	25750	25900	25700	33500	18100	25800	25835.43	1.87	108	25966	25882	25716	25632	25466	25925	25675	219	7700	5000	19090	50	1	4374754	1131	6.45	0.52	12	0.06	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	0.33	N	034590	5000	218 억	81774	N	N	1	N	N
103	20240813	110404	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25750	-50	5	-0.19	69523950	2691	222.58	25750	25900	25700	33500	18100	25800	25835.73	1.87	108	25966	25882	25716	25632	25466	25925	25675	219	7700	5000	19090	50	1	4374754	1126	6.43	0.52	12	0.06	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	0.33	N	034590	5000	218 억	81774	N	N	1	N	N
104	20240813	100402	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25800	0	3	0.00	53055900	2053	169.81	25750	25900	25700	33500	18100	25800	25843.11	1.87	30	25966	25882	25716	25632	25466	25925	25675	219	7700	5000	19090	50	1	4374754	1129	6.44	0.52	12	0.05	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	0.33	N	034590	5000	218 억	81774	N	N	1	N	N
105	20240813	090406	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25800	0	3	0.00	2785850	108	8.93	25750	25800	25750	33500	18100	25800	25794.91	1.87	0	25966	25882	25716	25632	25466	25925	25675	219	7700	5000	19090	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	0.33	N	034590	5000	218 억	81774	N	N	1	N	N
106	20240812	160403	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25800	150	2	0.58	31064850	1207	55.01	25700	25800	25550	33300	18000	25650	25737.24	1.87	266	25850	25750	25600	25500	25350	25775	25525	219	7650	5000	18980	50	1	4374754	1129	6.44	0.52	12	0.03	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	0.33	N	034590	5000	218 억	81841	N	N	1	N	N
107	20240812	150405	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25800	150	2	0.58	29671800	1153	52.55	25700	25800	25550	33300	18000	25650	25734.43	1.87	253	25850	25750	25600	25500	25350	25775	25525	219	7650	5000	18980	50	1	4374754	1129	6.44	0.52	12	0.03	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	0.33	N	034590	5000	218 억	81841	N	N	0	N	N
108	20240812	140403	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25800	150	2	0.58	27558300	1071	48.81	25700	25800	25550	33300	18000	25650	25731.37	1.87	195	25850	25750	25600	25500	25350	25775	25525	219	7650	5000	18980	50	1	4374754	1129	6.44	0.52	12	0.02	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	0.33	N	034590	5000	218 억	81841	N	N	0	N	N
109	20240812	130401	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25750	100	2	0.39	24954550	970	44.21	25700	25800	25550	33300	18000	25650	25726.34	1.87	138	25850	25750	25600	25500	25350	25775	25525	219	7650	5000	18980	50	1	4374754	1126	6.43	0.52	12	0.02	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	0.33	N	034590	5000	218 억	81841	N	N	0	N	N
110	20240812	120402	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25750	100	2	0.39	21298300	828	37.74	25700	25800	25550	33300	18000	25650	25722.58	1.87	84	25850	25750	25600	25500	25350	25775	25525	219	7650	5000	18980	50	1	4374754	1126	6.43	0.52	12	0.02	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	0.33	N	034590	5000	218 억	81841	N	N	0	N	N
111	20240812	110401	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25700	50	2	0.19	10898650	424	19.33	25700	25750	25550	33300	18000	25650	25704.36	1.87	95	25850	25750	25600	25500	25350	25775	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	0.33	N	034590	5000	218 억	81841	N	N	0	N	N
112	20240812	100358	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25700	50	2	0.19	6834400	266	12.12	25700	25750	25550	33300	18000	25650	25693.23	1.87	40	25850	25750	25600	25500	25350	25775	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	0.33	N	034590	5000	218 억	81841	N	N	0	N	N
113	20240812	090357	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25700	50	2	0.19	257000	10	0.46	25700	25700	25700	33300	18000	25650	25700.00	1.87	0	25850	25750	25600	25500	25350	25775	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	0.33	N	034590	5000	218 억	81841	N	N	0	N	N
114	20240809	160357	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25650	100	2	0.39	55959050	2188	102.34	25650	25700	25450	33200	17900	25550	25575.40	1.87	699	25750	25650	25450	25350	25150	25700	25400	219	7650	5000	18900	50	1	4374754	1122	6.40	0.52	12	0.05	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	0.33	N	034590	5000	218 억	81710	N	N	0	N	N
115	20240809	150405	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25650	100	2	0.39	51830800	2027	94.81	25650	25700	25450	33200	17900	25550	25570.20	1.87	658	25750	25650	25450	25350	25150	25700	25400	219	7650	5000	18900	50	1	4374754	1122	6.40	0.52	12	0.05	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	0.33	N	034590	5000	218 억	81710	N	N	0	N	N
116	20240809	140405	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25650	100	2	0.39	35027950	1372	64.17	25650	25650	25450	33200	17900	25550	25530.58	1.87	553	25750	25650	25450	25350	25150	25700	25400	219	7650	5000	18900	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	0.33	N	034590	5000	218 억	81710	N	N	0	N	N
117	20240809	130404	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25650	100	2	0.39	33283750	1304	60.99	25650	25650	25450	33200	17900	25550	25524.35	1.87	485	25750	25650	25450	25350	25150	25700	25400	219	7650	5000	18900	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	0.33	N	034590	5000	218 억	81710	N	N	0	N	N
118	20240809	120403	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25600	50	2	0.20	26835650	1052	49.20	25650	25650	25450	33200	17900	25550	25509.17	1.87	381	25750	25650	25450	25350	25150	25700	25400	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	0.33	N	034590	5000	218 억	81710	N	N	0	N	N
119	20240809	110359	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25600	50	2	0.20	21089200	827	38.68	25650	25650	25450	33200	17900	25550	25500.85	1.87	231	25750	25650	25450	25350	25150	25700	25400	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	0.33	N	034590	5000	218 억	81710	N	N	0	N	N
120	20240809	100405	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25450	-100	5	-0.39	8972950	352	16.46	25650	25650	25450	33200	17900	25550	25491.34	1.87	130	25750	25650	25450	25350	25150	25700	25400	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	0.33	N	034590	5000	218 억	81710	N	N	0	N	N
121	20240809	090400	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25500	-50	5	-0.20	484950	19	0.89	25650	25650	25500	33200	17900	25550	25523.68	1.87	0	25750	25650	25450	25350	25150	25700	25400	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	0.33	N	034590	5000	218 억	81710	N	N	0	N	N
122	20240808	160355	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25550	150	2	0.59	54367050	2138	228.66	25250	25550	25250	33000	17800	25400	25428.87	1.86	1000	25600	25500	25350	25250	25100	25525	25275	219	7600	5000	18790	50	1	4374754	1118	6.38	0.51	12	0.05	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	0.33	N	034590	5000	218 억	81338	N	N	0	N	N
123	20240808	150359	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25550	150	2	0.59	52272150	2056	219.89	25250	25550	25250	33000	17800	25400	25424.20	1.86	935	25600	25500	25350	25250	25100	25525	25275	219	7600	5000	18790	50	1	4374754	1118	6.38	0.51	12	0.05	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	0.33	N	034590	5000	218 억	81338	N	N	0	N	N
124	20240808	140358	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25550	150	2	0.59	47495150	1869	199.89	25250	25550	25250	33000	17800	25400	25412.07	1.86	750	25600	25500	25350	25250	25100	25525	25275	219	7600	5000	18790	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	0.33	N	034590	5000	218 억	81338	N	N	0	N	N
125	20240808	130400	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25500	100	2	0.39	34718750	1368	146.31	25250	25500	25250	33000	17800	25400	25379.20	1.86	290	25600	25500	25350	25250	25100	25525	25275	219	7600	5000	18790	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	0.33	N	034590	5000	218 억	81338	N	N	0	N	N
126	20240808	120404	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25350	-50	5	-0.20	9819300	388	41.50	25250	25400	25250	33000	17800	25400	25307.47	1.86	116	25600	25500	25350	25250	25100	25525	25275	219	7600	5000	18790	50	1	4374754	1109	6.33	0.51	12	0.01	4005.00	49677.00	29800	20240603	-14.93	24850	20240125	2.01	29800	-14.93	20240603	24850	2.01	20240125	29800	-14.93	20240603	24850	2.01	20240125	0.33	N	034590	5000	218 억	81338	N	N	0	N	N
127	20240808	110400	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25350	-50	5	-0.20	8552400	338	36.15	25250	25400	25250	33000	17800	25400	25302.96	1.86	100	25600	25500	25350	25250	25100	25525	25275	219	7600	5000	18790	50	1	4374754	1109	6.33	0.51	12	0.01	4005.00	49677.00	29800	20240603	-14.93	24850	20240125	2.01	29800	-14.93	20240603	24850	2.01	20240125	29800	-14.93	20240603	24850	2.01	20240125	0.33	N	034590	5000	218 억	81338	N	N	0	N	N
128	20240808	100358	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25350	-50	5	-0.20	7006050	277	29.63	25250	25400	25250	33000	17800	25400	25292.60	1.86	75	25600	25500	25350	25250	25100	25525	25275	219	7600	5000	18790	50	1	4374754	1109	6.33	0.51	12	0.01	4005.00	49677.00	29800	20240603	-14.93	24850	20240125	2.01	29800	-14.93	20240603	24850	2.01	20240125	29800	-14.93	20240603	24850	2.01	20240125	0.33	N	034590	5000	218 억	81338	N	N	0	N	N
129	20240808	090356	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25400	0	3	0.00	2550400	101	10.80	25250	25400	25250	33000	17800	25400	25251.49	1.86	0	25600	25500	25350	25250	25100	25525	25275	219	7600	5000	18790	50	1	4374754	1111	6.34	0.51	12	0.00	4005.00	49677.00	29800	20240603	-14.77	24850	20240125	2.21	29800	-14.77	20240603	24850	2.21	20240125	29800	-14.77	20240603	24850	2.21	20240125	0.33	N	034590	5000	218 억	81338	N	N	0	N	N
130	20240807	160351	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25400	150	2	0.59	23656300	935	15.20	25400	25450	25200	32800	17700	25250	25300.75	1.86	50	25750	25500	25250	25000	24750	25625	25125	219	7550	5000	18680	50	1	4374754	1111	6.34	0.51	12	0.02	4005.00	49677.00	29800	20240603	-14.77	24850	20240125	2.21	29800	-14.77	20240603	24850	2.21	20240125	29800	-14.77	20240603	24850	2.21	20240125	0.37	N	034590	5000	218 억	81302	N	N	0	N	N
131	20240807	150355	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25400	150	2	0.59	20567350	813	13.21	25400	25450	25200	32800	17700	25250	25298.09	1.86	14	25750	25500	25250	25000	24750	25625	25125	219	7550	5000	18680	50	1	4374754	1111	6.34	0.51	12	0.02	4005.00	49677.00	29800	20240603	-14.77	24850	20240125	2.21	29800	-14.77	20240603	24850	2.21	20240125	29800	-14.77	20240603	24850	2.21	20240125	0.37	N	034590	5000	218 억	81302	N	N	0	N	N
132	20240807	140358	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25450	200	2	0.79	20541950	812	13.20	25400	25450	25200	32800	17700	25250	25297.97	1.86	13	25750	25500	25250	25000	24750	25625	25125	219	7550	5000	18680	50	1	4374754	1113	6.35	0.51	12	0.02	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	0.37	N	034590	5000	218 억	81302	N	N	0	N	N
133	20240807	130357	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25400	150	2	0.59	19880850	786	12.77	25400	25400	25200	32800	17700	25250	25293.70	1.86	6	25750	25500	25250	25000	24750	25625	25125	219	7550	5000	18680	50	1	4374754	1111	6.34	0.51	12	0.02	4005.00	49677.00	29800	20240603	-14.77	24850	20240125	2.21	29800	-14.77	20240603	24850	2.21	20240125	29800	-14.77	20240603	24850	2.21	20240125	0.37	N	034590	5000	218 억	81302	N	N	0	N	N
134	20240807	120358	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25350	100	2	0.40	19830050	784	12.74	25400	25400	25200	32800	17700	25250	25293.43	1.86	5	25750	25500	25250	25000	24750	25625	25125	219	7550	5000	18680	50	1	4374754	1109	6.33	0.51	12	0.02	4005.00	49677.00	29800	20240603	-14.93	24850	20240125	2.01	29800	-14.93	20240603	24850	2.01	20240125	29800	-14.93	20240603	24850	2.01	20240125	0.37	N	034590	5000	218 억	81302	N	N	0	N	N
135	20240807	110359	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25350	100	2	0.40	7788800	307	4.99	25400	25400	25250	32800	17700	25250	25370.68	1.86	3	25750	25500	25250	25000	24750	25625	25125	219	7550	5000	18680	50	1	4374754	1109	6.33	0.51	12	0.01	4005.00	49677.00	29800	20240603	-14.93	24850	20240125	2.01	29800	-14.93	20240603	24850	2.01	20240125	29800	-14.93	20240603	24850	2.01	20240125	0.37	N	034590	5000	218 억	81302	N	N	0	N	N
136	20240807	100354	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25250	0	3	0.00	6138450	242	3.93	25400	25400	25250	32800	17700	25250	25365.50	1.86	2	25750	25500	25250	25000	24750	25625	25125	219	7550	5000	18680	50	1	4374754	1105	6.30	0.51	12	0.01	4005.00	49677.00	29800	20240603	-15.27	24850	20240125	1.61	29800	-15.27	20240603	24850	1.61	20240125	29800	-15.27	20240603	24850	1.61	20240125	0.37	N	034590	5000	218 억	81302	N	N	0	N	N
137	20240807	090354	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25400	150	2	0.59	25400	1	0.02	25400	25400	25400	32800	17700	25250	25400.00	1.86	0	25750	25500	25250	25000	24750	25625	25125	219	7550	5000	18680	50	1	4374754	1111	6.34	0.51	12	0.00	4005.00	49677.00	29800	20240603	-14.77	24850	20240125	2.21	29800	-14.77	20240603	24850	2.21	20240125	29800	-14.77	20240603	24850	2.21	20240125	0.37	N	034590	5000	218 억	81302	N	N	0	N	N
138	20240806	160351	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25250	350	2	1.41	155206300	6148	58.77	25150	25500	25000	32350	17450	24900	25245.40	1.86	-1137	25866	25382	25116	24632	24366	25250	24500	219	7450	5000	18420	50	1	4374754	1105	6.30	0.51	12	0.14	4005.00	49677.00	29800	20240603	-15.27	24850	20240125	1.61	29800	-15.27	20240603	24850	1.61	20240125	29800	-15.27	20240603	24850	1.61	20240125	0.37	N	034590	5000	218 억	81394	N	N	0	N	N
139	20240806	150355	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25200	300	2	1.20	152180050	6028	57.62	25150	25500	25000	32350	17450	24900	25245.93	1.86	-1023	25866	25382	25116	24632	24366	25250	24500	219	7450	5000	18420	50	1	4374754	1102	6.29	0.51	12	0.14	4005.00	49677.00	29800	20240603	-15.44	24850	20240125	1.41	29800	-15.44	20240603	24850	1.41	20240125	29800	-15.44	20240603	24850	1.41	20240125	0.37	N	034590	5000	218 억	81394	N	N	0	N	N
140	20240806	140353	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25300	400	2	1.61	149936750	5939	56.77	25150	25500	25000	32350	17450	24900	25246.54	1.86	-1023	25866	25382	25116	24632	24366	25250	24500	219	7450	5000	18420	50	1	4374754	1107	6.32	0.51	12	0.14	4005.00	49677.00	29800	20240603	-15.10	24850	20240125	1.81	29800	-15.10	20240603	24850	1.81	20240125	29800	-15.10	20240603	24850	1.81	20240125	0.37	N	034590	5000	218 억	81394	N	N	0	N	N
141	20240806	130353	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25350	450	2	1.81	149531950	5923	56.62	25150	25500	25000	32350	17450	24900	25246.39	1.86	-1023	25866	25382	25116	24632	24366	25250	24500	219	7450	5000	18420	50	1	4374754	1109	6.33	0.51	12	0.14	4005.00	49677.00	29800	20240603	-14.93	24850	20240125	2.01	29800	-14.93	20240603	24850	2.01	20240125	29800	-14.93	20240603	24850	2.01	20240125	0.37	N	034590	5000	218 억	81394	N	N	0	N	N
142	20240806	120355	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25200	300	2	1.20	127394550	5043	48.21	25150	25500	25000	32350	17450	24900	25262.16	1.86	-755	25866	25382	25116	24632	24366	25250	24500	219	7450	5000	18420	50	1	4374754	1102	6.29	0.51	12	0.12	4005.00	49677.00	29800	20240603	-15.44	24850	20240125	1.41	29800	-15.44	20240603	24850	1.41	20240125	29800	-15.44	20240603	24850	1.41	20240125	0.37	N	034590	5000	218 억	81394	N	N	0	N	N
143	20240806	110352	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25200	300	2	1.20	120012000	4750	45.41	25150	25500	25000	32350	17450	24900	25266.22	1.86	-485	25866	25382	25116	24632	24366	25250	24500	219	7450	5000	18420	50	1	4374754	1102	6.29	0.51	12	0.11	4005.00	49677.00	29800	20240603	-15.44	24850	20240125	1.41	29800	-15.44	20240603	24850	1.41	20240125	29800	-15.44	20240603	24850	1.41	20240125	0.37	N	034590	5000	218 억	81394	N	N	0	N	N
144	20240806	100351	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25250	350	2	1.41	105537550	4176	39.92	25150	25500	25000	32350	17450	24900	25273.03	1.86	-210	25866	25382	25116	24632	24366	25250	24500	219	7450	5000	18420	50	1	4374754	1105	6.30	0.51	12	0.10	4005.00	49677.00	29800	20240603	-15.27	24850	20240125	1.61	29800	-15.27	20240603	24850	1.61	20240125	29800	-15.27	20240603	24850	1.61	20240125	0.37	N	034590	5000	218 억	81394	N	N	0	N	N
145	20240806	090351	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25500	600	2	2.41	1510500	60	0.57	25150	25500	25000	32350	17450	24900	25211.32	1.86	-11	25866	25382	25116	24632	24366	25250	24500	219	7450	5000	18420	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	0.37	N	034590	5000	218 억	81394	N	N	0	N	N
146	20240805	160347	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N	N	24900	-650	5	-2.54	263504600	10461	389.61	25550	25600	24850	33200	17900	25550	25189.24	1.89	-1332	25816	25682	25566	25432	25316	25625	25375	219	7650	5000	18900	50	1	4374754	1089	6.22	0.50	12	0.24	4005.00	49677.00	29800	20240603	-16.44	24850	20240805	0.20	29800	-16.44	20240603	24850	0.20	20240805	29800	-16.44	20240603	24850	0.20	20240805	0.37	N	034590	5000	218 억	82741	N	N	4	N	N
147	20240805	150351	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N	N	24900	-650	5	-2.54	244288900	9691	360.93	25550	25600	24850	33200	17900	25550	25207.81	1.89	-994	25816	25682	25566	25432	25316	25625	25375	219	7650	5000	18900	50	1	4374754	1089	6.22	0.50	12	0.22	4005.00	49677.00	29800	20240603	-16.44	24850	20240805	0.20	29800	-16.44	20240603	24850	0.20	20240805	29800	-16.44	20240603	24850	0.20	20240805	0.37	N	034590	5000	218 억	82741	N	N	4	N	N
148	20240805	140352	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25200	-350	5	-1.37	209585300	8300	309.12	25550	25600	25000	33200	17900	25550	25251.24	1.89	-908	25816	25682	25566	25432	25316	25625	25375	219	7650	5000	18900	50	1	4374754	1102	6.29	0.51	12	0.19	4005.00	49677.00	29800	20240603	-15.44	24850	20240125	1.41	29800	-15.44	20240603	24850	1.41	20240125	29800	-15.44	20240603	24850	1.41	20240125	0.37	N	034590	5000	218 억	82741	N	N	4	N	N
149	20240805	130350	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25200	-350	5	-1.37	172358450	6815	253.82	25550	25600	25100	33200	17900	25550	25291.04	1.89	-914	25816	25682	25566	25432	25316	25625	25375	219	7650	5000	18900	50	1	4374754	1102	6.29	0.51	12	0.16	4005.00	49677.00	29800	20240603	-15.44	24850	20240125	1.41	29800	-15.44	20240603	24850	1.41	20240125	29800	-15.44	20240603	24850	1.41	20240125	0.37	N	034590	5000	218 억	82741	N	N	4	N	N
150	20240805	120350	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25200	-350	5	-1.37	112013650	4425	164.80	25550	25600	25200	33200	17900	25550	25313.82	1.89	-256	25816	25682	25566	25432	25316	25625	25375	219	7650	5000	18900	50	1	4374754	1102	6.29	0.51	12	0.10	4005.00	49677.00	29800	20240603	-15.44	24850	20240125	1.41	29800	-15.44	20240603	24850	1.41	20240125	29800	-15.44	20240603	24850	1.41	20240125	0.37	N	034590	5000	218 억	82741	N	N	4	N	N
151	20240805	110354	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25300	-250	5	-0.98	64338050	2536	94.45	25550	25600	25250	33200	17900	25550	25369.89	1.89	-256	25816	25682	25566	25432	25316	25625	25375	219	7650	5000	18900	50	1	4374754	1107	6.32	0.51	12	0.06	4005.00	49677.00	29800	20240603	-15.10	24850	20240125	1.81	29800	-15.10	20240603	24850	1.81	20240125	29800	-15.10	20240603	24850	1.81	20240125	0.37	N	034590	5000	218 억	82741	N	N	4	N	N
152	20240805	100349	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25350	-200	5	-0.78	46593950	1835	68.34	25550	25600	25250	33200	17900	25550	25391.80	1.89	-256	25816	25682	25566	25432	25316	25625	25375	219	7650	5000	18900	50	1	4374754	1109	6.33	0.51	12	0.04	4005.00	49677.00	29800	20240603	-14.93	24850	20240125	2.01	29800	-14.93	20240603	24850	2.01	20240125	29800	-14.93	20240603	24850	2.01	20240125	0.37	N	034590	5000	218 억	82741	N	N	4	N	N
153	20240805	090347	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25600	50	2	0.20	2599400	102	3.80	25550	25600	25450	33200	17900	25550	25484.31	1.89	-57	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	82741	N	N	4	N	N
154	20240802	160344	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25550	-150	5	-0.58	68336300	2679	595.33	25700	25700	25450	33400	18000	25700	25507.92	1.89	160	25866	25782	25716	25632	25566	25750	25600	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	0.37	N	034590	5000	218 억	82583	N	N	4	N	N
155	20240802	150342	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25500	-200	5	-0.78	67062800	2629	584.22	25700	25700	25450	33400	18000	25700	25508.64	1.89	198	25866	25782	25716	25632	25566	25750	25600	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	0.37	N	034590	5000	218 억	82583	N	N	8	N	N
156	20240802	140346	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25500	-200	5	-0.78	59768650	2343	520.67	25700	25700	25450	33400	18000	25700	25509.21	1.89	222	25866	25782	25716	25632	25566	25750	25600	219	7700	5000	19010	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	0.37	N	034590	5000	218 억	82583	N	N	8	N	N
157	20240802	130346	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25500	-200	5	-0.78	52831750	2071	460.22	25700	25700	25450	33400	18000	25700	25509.99	1.89	238	25866	25782	25716	25632	25566	25750	25600	219	7700	5000	19010	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	0.37	N	034590	5000	218 억	82583	N	N	8	N	N
158	20240802	120345	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25600	-100	5	-0.39	8375450	327	72.67	25700	25700	25550	33400	18000	25700	25612.19	1.89	1	25866	25782	25716	25632	25566	25750	25600	219	7700	5000	19010	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	0.37	N	034590	5000	218 억	82583	N	N	8	N	N
159	20240802	110345	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25650	-50	5	-0.19	6838400	267	59.33	25700	25700	25550	33400	18000	25700	25610.98	1.89	1	25866	25782	25716	25632	25566	25750	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	0.37	N	034590	5000	218 억	82583	N	N	8	N	N
160	20240802	100343	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25550	-150	5	-0.58	5555900	217	48.22	25700	25700	25550	33400	18000	25700	25601.87	1.89	1	25866	25782	25716	25632	25566	25750	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	0.37	N	034590	5000	218 억	82583	N	N	8	N	N
161	20240802	090348	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25700	0	3	0.00	102800	4	0.89	25700	25700	25700	33400	18000	25700	25700.00	1.89	0	25866	25782	25716	25632	25566	25750	25600	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	82583	N	N	8	N	N
162	20240801	160343	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25700	50	2	0.19	11563300	450	79.65	25750	25800	25650	33300	18000	25650	25696.64	1.89	-157	25883	25766	25683	25566	25483	25750	25550	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	82631	N	N	8	N	N
163	20240801	150351	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25650	0	3	0.00	10536900	410	72.57	25750	25800	25650	33300	18000	25650	25700.25	1.89	-125	25883	25766	25683	25566	25483	25750	25550	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	82631	N	N	7	N	N
164	20240801	140348	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25650	0	3	0.00	7378400	287	50.80	25750	25800	25650	33300	18000	25650	25709.54	1.89	-44	25883	25766	25683	25566	25483	25750	25550	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	82631	N	N	7	N	N
165	20240801	130344	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25750	100	2	0.39	6402000	249	44.07	25750	25800	25650	33300	18000	25650	25711.84	1.89	-46	25883	25766	25683	25566	25483	25750	25550	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	82631	N	N	7	N	N
166	20240801	120345	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25700	50	2	0.19	6376250	248	43.89	25750	25800	25650	33300	18000	25650	25711.68	1.89	-46	25883	25766	25683	25566	25483	25750	25550	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	82631	N	N	7	N	N
167	20240801	110347	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25650	0	3	0.00	3188850	124	21.95	25750	25800	25650	33300	18000	25650	25718.75	1.89	-48	25883	25766	25683	25566	25483	25750	25550	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	0.37	N	034590	5000	218 억	82631	N	N	7	N	N
168	20240801	100345	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25750	100	2	0.39	2880750	112	19.82	25750	25800	25650	33300	18000	25650	25723.61	1.89	-48	25883	25766	25683	25566	25483	25750	25550	219	7650	5000	18980	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	82631	N	N	7	N	N
169	20240801	090339	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25750	100	2	0.39	128350	5	0.88	25750	25750	25750	33300	18000	25650	25750.00	1.89	0	25883	25766	25683	25566	25483	25750	25550	219	7650	5000	18980	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	82631	N	N	7	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History