KissMeData/071320/price/prices-20230901.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

68 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	20230927	160622	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	24650	100	2	0.41	60248250	2461	66.69	24600	24650	24400	31900	17200	24550	24480.93	0.36	178	25416	24982	24666	24232	23916	24825	24075	579	7350	5000	18160	50	1	11578744	2854	-1.55	0.17	12	0.02	-15880.00	143557.00	32100	20230130	-23.21	23900	20230726	3.14	32100	-23.21	20230130	23900	3.14	20230726	32100	-23.21	20230130	23900	3.14	20230726	0.16	N	071320	5000	578 억	41524	N	N	0	N	N
3	20230927	150626	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	24600	50	2	0.20	59582950	2434	65.96	24600	24600	24400	31900	17200	24550	24479.44	0.36	168	25416	24982	24666	24232	23916	24825	24075	579	7350	5000	18160	50	1	11578744	2848	-1.55	0.17	12	0.02	-15880.00	143557.00	32100	20230130	-23.36	23900	20230726	2.93	32100	-23.36	20230130	23900	2.93	20230726	32100	-23.36	20230130	23900	2.93	20230726	0.16	N	071320	5000	578 억	41524	N	N	0	N	N
4	20230927	140626	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	24550	0	3	0.00	53213300	2175	58.94	24600	24600	24400	31900	17200	24550	24465.89	0.36	-9	25416	24982	24666	24232	23916	24825	24075	579	7350	5000	18160	50	1	11578744	2843	-1.55	0.17	12	0.02	-15880.00	143557.00	32100	20230130	-23.52	23900	20230726	2.72	32100	-23.52	20230130	23900	2.72	20230726	32100	-23.52	20230130	23900	2.72	20230726	0.16	N	071320	5000	578 억	41524	N	N	0	N	N
5	20230927	130618	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	24500	-50	5	-0.20	47086300	1925	52.17	24600	24600	24400	31900	17200	24550	24460.42	0.36	-40	25416	24982	24666	24232	23916	24825	24075	579	7350	5000	18160	50	1	11578744	2837	-1.54	0.17	12	0.02	-15880.00	143557.00	32100	20230130	-23.68	23900	20230726	2.51	32100	-23.68	20230130	23900	2.51	20230726	32100	-23.68	20230130	23900	2.51	20230726	0.16	N	071320	5000	578 억	41524	N	N	0	N	N
6	20230927	120619	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	24550	0	3	0.00	38747700	1584	42.93	24600	24600	24400	31900	17200	24550	24461.93	0.36	-40	25416	24982	24666	24232	23916	24825	24075	579	7350	5000	18160	50	1	11578744	2843	-1.55	0.17	12	0.01	-15880.00	143557.00	32100	20230130	-23.52	23900	20230726	2.72	32100	-23.52	20230130	23900	2.72	20230726	32100	-23.52	20230130	23900	2.72	20230726	0.16	N	071320	5000	578 억	41524	N	N	0	N	N
7	20230927	110624	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	24600	50	2	0.20	35582800	1455	39.43	24600	24600	24400	31900	17200	24550	24455.53	0.36	-39	25416	24982	24666	24232	23916	24825	24075	579	7350	5000	18160	50	1	11578744	2848	-1.55	0.17	12	0.01	-15880.00	143557.00	32100	20230130	-23.36	23900	20230726	2.93	32100	-23.36	20230130	23900	2.93	20230726	32100	-23.36	20230130	23900	2.93	20230726	0.16	N	071320	5000	578 억	41524	N	N	0	N	N
8	20230927	100619	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	24550	0	3	0.00	5917300	242	6.56	24600	24600	24400	31900	17200	24550	24451.65	0.36	-23	25416	24982	24666	24232	23916	24825	24075	579	7350	5000	18160	50	1	11578744	2843	-1.55	0.17	12	0.00	-15880.00	143557.00	32100	20230130	-23.52	23900	20230726	2.72	32100	-23.52	20230130	23900	2.72	20230726	32100	-23.52	20230130	23900	2.72	20230726	0.16	N	071320	5000	578 억	41524	N	N	0	N	N
9	20230927	090629	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	24600	50	2	0.20	492000	20	0.54	24600	24600	24600	31900	17200	24550	24600.00	0.36	0	25416	24982	24666	24232	23916	24825	24075	579	7350	5000	18160	50	1	11578744	2848	-1.55	0.17	12	0.00	-15880.00	143557.00	32100	20230130	-23.36	23900	20230726	2.93	32100	-23.36	20230130	23900	2.93	20230726	32100	-23.36	20230130	23900	2.93	20230726	0.16	N	071320	5000	578 억	41524	N	N	0	N	N
10	20230926	160619	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	24550	-350	5	-1.41	90486650	3690	126.15	25100	25100	24350	32350	17450	24900	24522.04	0.36	-52	25333	25116	24833	24616	24333	24975	24475	579	7450	5000	18420	50	1	11578744	2843	-1.55	0.17	12	0.03	-15880.00	143557.00	32100	20230130	-23.52	23900	20230726	2.72	32100	-23.52	20230130	23900	2.72	20230726	32100	-23.52	20230130	23900	2.72	20230726	0.16	N	071320	5000	578 억	41594	N	N	4	N	N
11	20230926	150620	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	24450	-450	5	-1.81	87985050	3588	122.67	25100	25100	24350	32350	17450	24900	24522.03	0.36	-52	25333	25116	24833	24616	24333	24975	24475	579	7450	5000	18420	50	1	11578744	2831	-1.54	0.17	12	0.03	-15880.00	143557.00	32100	20230130	-23.83	23900	20230726	2.30	32100	-23.83	20230130	23900	2.30	20230726	32100	-23.83	20230130	23900	2.30	20230726	0.16	N	071320	5000	578 억	41594	N	N	4	N	N
12	20230926	140613	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	24500	-400	5	-1.61	76292400	3111	106.36	25100	25100	24350	32350	17450	24900	24523.43	0.36	18	25333	25116	24833	24616	24333	24975	24475	579	7450	5000	18420	50	1	11578744	2837	-1.54	0.17	12	0.03	-15880.00	143557.00	32100	20230130	-23.68	23900	20230726	2.51	32100	-23.68	20230130	23900	2.51	20230726	32100	-23.68	20230130	23900	2.51	20230726	0.16	N	071320	5000	578 억	41594	N	N	4	N	N
13	20230926	130617	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	24550	-350	5	-1.41	60745950	2475	84.62	25100	25100	24400	32350	17450	24900	24543.82	0.36	-85	25333	25116	24833	24616	24333	24975	24475	579	7450	5000	18420	50	1	11578744	2843	-1.55	0.17	12	0.02	-15880.00	143557.00	32100	20230130	-23.52	23900	20230726	2.72	32100	-23.52	20230130	23900	2.72	20230726	32100	-23.52	20230130	23900	2.72	20230726	0.16	N	071320	5000	578 억	41594	N	N	4	N	N
14	20230926	120619	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	24700	-200	5	-0.80	4773150	193	6.60	25100	25100	24700	32350	17450	24900	24731.35	0.36	-93	25333	25116	24833	24616	24333	24975	24475	579	7450	5000	18420	50	1	11578744	2860	-1.56	0.17	12	0.00	-15880.00	143557.00	32100	20230130	-23.05	23900	20230726	3.35	32100	-23.05	20230130	23900	3.35	20230726	32100	-23.05	20230130	23900	3.35	20230726	0.16	N	071320	5000	578 억	41594	N	N	4	N	N
15	20230926	110618	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	24700	-200	5	-0.80	3438750	139	4.75	25100	25100	24700	32350	17450	24900	24739.21	0.36	-60	25333	25116	24833	24616	24333	24975	24475	579	7450	5000	18420	50	1	11578744	2860	-1.56	0.17	12	0.00	-15880.00	143557.00	32100	20230130	-23.05	23900	20230726	3.35	32100	-23.05	20230130	23900	3.35	20230726	32100	-23.05	20230130	23900	3.35	20230726	0.16	N	071320	5000	578 억	41594	N	N	4	N	N
16	20230926	100616	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	24750	-150	5	-0.60	1285650	52	1.78	25100	25100	24700	32350	17450	24900	24724.04	0.36	-30	25333	25116	24833	24616	24333	24975	24475	579	7450	5000	18420	50	1	11578744	2866	-1.56	0.17	12	0.00	-15880.00	143557.00	32100	20230130	-22.90	23900	20230726	3.56	32100	-22.90	20230130	23900	3.56	20230726	32100	-22.90	20230130	23900	3.56	20230726	0.16	N	071320	5000	578 억	41594	N	N	4	N	N
17	20230926	090617	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	24850	-50	5	-0.20	75050	3	0.10	25100	25100	24850	32350	17450	24900	25016.67	0.36	-1	25333	25116	24833	24616	24333	24975	24475	579	7450	5000	18420	50	1	11578744	2877	-1.56	0.17	12	0.00	-15880.00	143557.00	32100	20230130	-22.59	23900	20230726	3.97	32100	-22.59	20230130	23900	3.97	20230726	32100	-22.59	20230130	23900	3.97	20230726	0.16	N	071320	5000	578 억	41594	N	N	4	N	N
18	20230925	160617	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	24900	-100	5	-0.40	72286750	2924	431.27	25050	25050	24550	32500	17500	25000	24721.81	0.36	-180	25266	25132	24966	24832	24666	25050	24750	579	7500	5000	18500	50	1	11578744	2883	-1.57	0.17	12	0.03	-15880.00	143557.00	32100	20230130	-22.43	23900	20230726	4.18	32100	-22.43	20230130	23900	4.18	20230726	32100	-22.43	20230130	23900	4.18	20230726	0.16	N	071320	5000	578 억	41795	N	N	4	N	N
19	20230925	150620	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	24700	-300	5	-1.20	64969950	2628	387.61	25050	25050	24550	32500	17500	25000	24722.20	0.36	-194	25266	25132	24966	24832	24666	25050	24750	579	7500	5000	18500	50	1	11578744	2860	-1.56	0.17	12	0.02	-15880.00	143557.00	32100	20230130	-23.05	23900	20230726	3.35	32100	-23.05	20230130	23900	3.35	20230726	32100	-23.05	20230130	23900	3.35	20230726	0.16	N	071320	5000	578 억	41795	N	N	1	N	N
20	20230925	140609	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	24650	-350	5	-1.40	51336150	2075	306.05	25050	25050	24550	32500	17500	25000	24740.31	0.36	-143	25266	25132	24966	24832	24666	25050	24750	579	7500	5000	18500	50	1	11578744	2854	-1.55	0.17	12	0.02	-15880.00	143557.00	32100	20230130	-23.21	23900	20230726	3.14	32100	-23.21	20230130	23900	3.14	20230726	32100	-23.21	20230130	23900	3.14	20230726	0.16	N	071320	5000	578 억	41795	N	N	1	N	N
21	20230925	130613	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	24800	-200	5	-0.80	32884150	1327	195.72	25050	25050	24750	32500	17500	25000	24780.82	0.36	-93	25266	25132	24966	24832	24666	25050	24750	579	7500	5000	18500	50	1	11578744	2872	-1.56	0.17	12	0.01	-15880.00	143557.00	32100	20230130	-22.74	23900	20230726	3.77	32100	-22.74	20230130	23900	3.77	20230726	32100	-22.74	20230130	23900	3.77	20230726	0.16	N	071320	5000	578 억	41795	N	N	1	N	N
22	20230925	120618	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	24850	-150	5	-0.60	6868100	276	40.71	25050	25050	24750	32500	17500	25000	24884.42	0.36	-80	25266	25132	24966	24832	24666	25050	24750	579	7500	5000	18500	50	1	11578744	2877	-1.56	0.17	12	0.00	-15880.00	143557.00	32100	20230130	-22.59	23900	20230726	3.97	32100	-22.59	20230130	23900	3.97	20230726	32100	-22.59	20230130	23900	3.97	20230726	0.16	N	071320	5000	578 억	41795	N	N	1	N	N
23	20230925	110613	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	24850	-150	5	-0.60	6843250	275	40.56	25050	25050	24750	32500	17500	25000	24884.55	0.36	-79	25266	25132	24966	24832	24666	25050	24750	579	7500	5000	18500	50	1	11578744	2877	-1.56	0.17	12	0.00	-15880.00	143557.00	32100	20230130	-22.59	23900	20230726	3.97	32100	-22.59	20230130	23900	3.97	20230726	32100	-22.59	20230130	23900	3.97	20230726	0.16	N	071320	5000	578 억	41795	N	N	1	N	N
24	20230925	100616	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	24850	-150	5	-0.60	2048100	82	12.09	25050	25050	24800	32500	17500	25000	24976.83	0.36	-28	25266	25132	24966	24832	24666	25050	24750	579	7500	5000	18500	50	1	11578744	2877	-1.56	0.17	12	0.00	-15880.00	143557.00	32100	20230130	-22.59	23900	20230726	3.97	32100	-22.59	20230130	23900	3.97	20230726	32100	-22.59	20230130	23900	3.97	20230726	0.16	N	071320	5000	578 억	41795	N	N	1	N	N
25	20230925	090614	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25000	0	3	0.00	0	0	0.00	0	0	0	32500	17500	25000	0.00	0.36	0	25266	25132	24966	24832	24666	25050	24750	579	7500	5000	18500	50	1	11578744	2895	-1.57	0.17	12	0.00	-15880.00	143557.00	32100	20230130	-22.12	23900	20230726	4.60	32100	-22.12	20230130	23900	4.60	20230726	32100	-22.12	20230130	23900	4.60	20230726	0.16	N	071320	5000	578 억	41795	N	N	1	N	N
26	20230922	160635	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25000	0	3	0.00	16891950	678	93.78	25100	25100	24800	32500	17500	25000	24914.00	0.36	-233	25466	25232	25016	24782	24566	25125	24675	579	7500	5000	18500	50	1	11578744	2895	-1.57	0.17	12	0.01	-15880.00	143557.00	32100	20230130	-22.12	23900	20230726	4.60	32100	-22.12	20230130	23900	4.60	20230726	32100	-22.12	20230130	23900	4.60	20230726	0.16	N	071320	5000	578 억	42044	N	N	1	N	N
27	20230922	150631	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25000	0	3	0.00	15371650	617	85.34	25100	25100	24800	32500	17500	25000	24913.53	0.36	-232	25466	25232	25016	24782	24566	25125	24675	579	7500	5000	18500	50	1	11578744	2895	-1.57	0.17	12	0.01	-15880.00	143557.00	32100	20230130	-22.12	23900	20230726	4.60	32100	-22.12	20230130	23900	4.60	20230726	32100	-22.12	20230130	23900	4.60	20230726	0.16	N	071320	5000	578 억	42044	N	N	2	N	N
28	20230922	140632	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25000	0	3	0.00	14696650	590	81.60	25100	25100	24800	32500	17500	25000	24909.58	0.36	-214	25466	25232	25016	24782	24566	25125	24675	579	7500	5000	18500	50	1	11578744	2895	-1.57	0.17	12	0.01	-15880.00	143557.00	32100	20230130	-22.12	23900	20230726	4.60	32100	-22.12	20230130	23900	4.60	20230726	32100	-22.12	20230130	23900	4.60	20230726	0.16	N	071320	5000	578 억	42044	N	N	2	N	N
29	20230922	130553	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25000	0	3	0.00	6884650	277	38.31	25100	25100	24800	32500	17500	25000	24854.33	0.36	-87	25466	25232	25016	24782	24566	25125	24675	579	7500	5000	18500	50	1	11578744	2895	-1.57	0.17	12	0.00	-15880.00	143557.00	32100	20230130	-22.12	23900	20230726	4.60	32100	-22.12	20230130	23900	4.60	20230726	32100	-22.12	20230130	23900	4.60	20230726	0.16	N	071320	5000	578 억	42044	N	N	2	N	N
30	20230922	120552	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	24950	-50	5	-0.20	6009650	242	33.47	25100	25100	24800	32500	17500	25000	24833.26	0.36	-83	25466	25232	25016	24782	24566	25125	24675	579	7500	5000	18500	50	1	11578744	2889	-1.57	0.17	12	0.00	-15880.00	143557.00	32100	20230130	-22.27	23900	20230726	4.39	32100	-22.27	20230130	23900	4.39	20230726	32100	-22.27	20230130	23900	4.39	20230726	0.16	N	071320	5000	578 억	42044	N	N	2	N	N
31	20230922	110548	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	24950	-50	5	-0.20	5884900	237	32.78	25100	25100	24800	32500	17500	25000	24830.80	0.36	-83	25466	25232	25016	24782	24566	25125	24675	579	7500	5000	18500	50	1	11578744	2889	-1.57	0.17	12	0.00	-15880.00	143557.00	32100	20230130	-22.27	23900	20230726	4.39	32100	-22.27	20230130	23900	4.39	20230726	32100	-22.27	20230130	23900	4.39	20230726	0.16	N	071320	5000	578 억	42044	N	N	2	N	N
32	20230922	100550	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	24800	-200	5	-0.80	2113500	85	11.76	25100	25100	24800	32500	17500	25000	24864.71	0.36	-39	25466	25232	25016	24782	24566	25125	24675	579	7500	5000	18500	50	1	11578744	2872	-1.56	0.17	12	0.00	-15880.00	143557.00	32100	20230130	-22.74	23900	20230726	3.77	32100	-22.74	20230130	23900	3.77	20230726	32100	-22.74	20230130	23900	3.77	20230726	0.16	N	071320	5000	578 억	42044	N	N	2	N	N
33	20230922	090544	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	24800	-200	5	-0.80	773500	31	4.29	25100	25100	24800	32500	17500	25000	24951.61	0.36	-16	25466	25232	25016	24782	24566	25125	24675	579	7500	5000	18500	50	1	11578744	2872	-1.56	0.17	12	0.00	-15880.00	143557.00	32100	20230130	-22.74	23900	20230726	3.77	32100	-22.74	20230130	23900	3.77	20230726	32100	-22.74	20230130	23900	3.77	20230726	0.16	N	071320	5000	578 억	42044	N	N	2	N	N
34	20230921	160553	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25000	-100	5	-0.40	17986000	722	58.13	25250	25250	24800	32600	17600	25100	24911.23	0.36	-82	25333	25216	24983	24866	24633	25275	24925	579	7500	5000	18570	50	1	11578744	2895	-1.57	0.17	12	0.01	-15880.00	143557.00	32100	20230130	-22.12	23900	20230726	4.60	32100	-22.12	20230130	23900	4.60	20230726	32100	-22.12	20230130	23900	4.60	20230726	0.16	N	071320	5000	578 억	42149	N	N	2	N	N
35	20230921	150544	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	24850	-250	5	-1.00	13290100	533	42.91	25250	25250	24850	32600	17600	25100	24934.52	0.36	-111	25333	25216	24983	24866	24633	25275	24925	579	7500	5000	18570	50	1	11578744	2877	-1.56	0.17	12	0.00	-15880.00	143557.00	32100	20230130	-22.59	23900	20230726	3.97	32100	-22.59	20230130	23900	3.97	20230726	32100	-22.59	20230130	23900	3.97	20230726	0.16	N	071320	5000	578 억	42149	N	N	3	N	N
36	20230921	140549	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	24950	-150	5	-0.60	10323700	414	33.33	25250	25250	24850	32600	17600	25100	24936.47	0.36	-81	25333	25216	24983	24866	24633	25275	24925	579	7500	5000	18570	50	1	11578744	2889	-1.57	0.17	12	0.00	-15880.00	143557.00	32100	20230130	-22.27	23900	20230726	4.39	32100	-22.27	20230130	23900	4.39	20230726	32100	-22.27	20230130	23900	4.39	20230726	0.16	N	071320	5000	578 억	42149	N	N	3	N	N
37	20230921	130542	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	24900	-200	5	-0.80	8277900	332	26.73	25250	25250	24900	32600	17600	25100	24933.43	0.36	-77	25333	25216	24983	24866	24633	25275	24925	579	7500	5000	18570	50	1	11578744	2883	-1.57	0.17	12	0.00	-15880.00	143557.00	32100	20230130	-22.43	23900	20230726	4.18	32100	-22.43	20230130	23900	4.18	20230726	32100	-22.43	20230130	23900	4.18	20230726	0.16	N	071320	5000	578 억	42149	N	N	3	N	N
38	20230921	120538	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	24950	-150	5	-0.60	5040000	202	16.26	25250	25250	24900	32600	17600	25100	24950.50	0.36	-34	25333	25216	24983	24866	24633	25275	24925	579	7500	5000	18570	50	1	11578744	2889	-1.57	0.17	12	0.00	-15880.00	143557.00	32100	20230130	-22.27	23900	20230726	4.39	32100	-22.27	20230130	23900	4.39	20230726	32100	-22.27	20230130	23900	4.39	20230726	0.16	N	071320	5000	578 억	42149	N	N	3	N	N
39	20230921	110552	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25000	-100	5	-0.40	4615850	185	14.90	25250	25250	24900	32600	17600	25100	24950.54	0.36	-24	25333	25216	24983	24866	24633	25275	24925	579	7500	5000	18570	50	1	11578744	2895	-1.57	0.17	12	0.00	-15880.00	143557.00	32100	20230130	-22.12	23900	20230726	4.60	32100	-22.12	20230130	23900	4.60	20230726	32100	-22.12	20230130	23900	4.60	20230726	0.16	N	071320	5000	578 억	42149	N	N	3	N	N
40	20230921	100543	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25000	-100	5	-0.40	1522000	61	4.91	25250	25250	24900	32600	17600	25100	24950.82	0.36	-24	25333	25216	24983	24866	24633	25275	24925	579	7500	5000	18570	50	1	11578744	2895	-1.57	0.17	12	0.00	-15880.00	143557.00	32100	20230130	-22.12	23900	20230726	4.60	32100	-22.12	20230130	23900	4.60	20230726	32100	-22.12	20230130	23900	4.60	20230726	0.16	N	071320	5000	578 억	42149	N	N	3	N	N
41	20230921	090550	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25000	-100	5	-0.40	150800	6	0.48	25250	25250	25000	32600	17600	25100	25133.33	0.36	-3	25333	25216	24983	24866	24633	25275	24925	579	7500	5000	18570	50	1	11578744	2895	-1.57	0.17	12	0.00	-15880.00	143557.00	32100	20230130	-22.12	23900	20230726	4.60	32100	-22.12	20230130	23900	4.60	20230726	32100	-22.12	20230130	23900	4.60	20230726	0.16	N	071320	5000	578 억	42149	N	N	3	N	N
42	20230920	160548	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25100	150	2	0.60	31040250	1242	105.43	24750	25100	24750	32400	17500	24950	24992.15	0.36	24	25583	25266	25033	24716	24483	25150	24600	579	7450	5000	18460	50	1	11578744	2906	-1.58	0.17	12	0.01	-15880.00	143557.00	32100	20230130	-21.81	23900	20230726	5.02	32100	-21.81	20230130	23900	5.02	20230726	32100	-21.81	20230130	23900	5.02	20230726	0.16	N	071320	5000	578 억	42119	N	N	3	N	N
43	20230920	150536	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25050	100	2	0.40	27425900	1098	93.21	24750	25100	24750	32400	17500	24950	24978.05	0.36	10	25583	25266	25033	24716	24483	25150	24600	579	7450	5000	18460	50	1	11578744	2900	-1.58	0.17	12	0.01	-15880.00	143557.00	32100	20230130	-21.96	23900	20230726	4.81	32100	-21.96	20230130	23900	4.81	20230726	32100	-21.96	20230130	23900	4.81	20230726	0.16	N	071320	5000	578 억	42119	N	N	2	N	N
44	20230920	140542	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25000	50	2	0.20	21968100	880	74.70	24750	25050	24750	32400	17500	24950	24963.75	0.36	23	25583	25266	25033	24716	24483	25150	24600	579	7450	5000	18460	50	1	11578744	2895	-1.57	0.17	12	0.01	-15880.00	143557.00	32100	20230130	-22.12	23900	20230726	4.60	32100	-22.12	20230130	23900	4.60	20230726	32100	-22.12	20230130	23900	4.60	20230726	0.16	N	071320	5000	578 억	42119	N	N	2	N	N
45	20230920	130537	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	24950	0	3	0.00	13135500	527	44.74	24750	25000	24750	32400	17500	24950	24925.05	0.36	-25	25583	25266	25033	24716	24483	25150	24600	579	7450	5000	18460	50	1	11578744	2889	-1.57	0.17	12	0.00	-15880.00	143557.00	32100	20230130	-22.27	23900	20230726	4.39	32100	-22.27	20230130	23900	4.39	20230726	32100	-22.27	20230130	23900	4.39	20230726	0.16	N	071320	5000	578 억	42119	N	N	2	N	N
46	20230920	120536	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25000	50	2	0.20	12212000	490	41.60	24750	25000	24750	32400	17500	24950	24922.45	0.36	-18	25583	25266	25033	24716	24483	25150	24600	579	7450	5000	18460	50	1	11578744	2895	-1.57	0.17	12	0.00	-15880.00	143557.00	32100	20230130	-22.12	23900	20230726	4.60	32100	-22.12	20230130	23900	4.60	20230726	32100	-22.12	20230130	23900	4.60	20230726	0.16	N	071320	5000	578 억	42119	N	N	2	N	N
47	20230920	110543	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	24900	-50	5	-0.20	2612450	105	8.91	24750	24950	24750	32400	17500	24950	24880.48	0.36	-7	25583	25266	25033	24716	24483	25150	24600	579	7450	5000	18460	50	1	11578744	2883	-1.57	0.17	12	0.00	-15880.00	143557.00	32100	20230130	-22.43	23900	20230726	4.18	32100	-22.43	20230130	23900	4.18	20230726	32100	-22.43	20230130	23900	4.18	20230726	0.16	N	071320	5000	578 억	42119	N	N	2	N	N
48	20230920	100532	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	24900	-50	5	-0.20	769900	31	2.63	24750	24950	24750	32400	17500	24950	24835.48	0.36	-11	25583	25266	25033	24716	24483	25150	24600	579	7450	5000	18460	50	1	11578744	2883	-1.57	0.17	12	0.00	-15880.00	143557.00	32100	20230130	-22.43	23900	20230726	4.18	32100	-22.43	20230130	23900	4.18	20230726	32100	-22.43	20230130	23900	4.18	20230726	0.16	N	071320	5000	578 억	42119	N	N	2	N	N
49	20230920	090539	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	24750	-200	5	-0.80	346500	14	1.19	24750	24750	24750	32400	17500	24950	24750.00	0.36	0	25583	25266	25033	24716	24483	25150	24600	579	7450	5000	18460	50	1	11578744	2866	-1.56	0.17	12	0.00	-15880.00	143557.00	32100	20230130	-22.90	23900	20230726	3.56	32100	-22.90	20230130	23900	3.56	20230726	32100	-22.90	20230130	23900	3.56	20230726	0.16	N	071320	5000	578 억	42119	N	N	2	N	N
50	20230919	160537	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	24950	-150	5	-0.60	29352450	1177	71.55	25350	25350	24800	32600	17600	25100	24938.36	0.36	7	26566	25832	25066	24332	23566	25450	23950	579	7500	5000	18570	50	1	11578744	2889	-1.57	0.17	12	0.01	-15880.00	143557.00	32100	20230130	-22.27	23900	20230726	4.39	32100	-22.27	20230130	23900	4.39	20230726	32100	-22.27	20230130	23900	4.39	20230726	0.16	N	071320	5000	578 억	42110	N	N	2	N	N
51	20230919	150536	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	24900	-200	5	-0.80	26780650	1074	65.29	25350	25350	24800	32600	17600	25100	24935.43	0.36	18	26566	25832	25066	24332	23566	25450	23950	579	7500	5000	18570	50	1	11578744	2883	-1.57	0.17	12	0.01	-15880.00	143557.00	32100	20230130	-22.43	23900	20230726	4.18	32100	-22.43	20230130	23900	4.18	20230726	32100	-22.43	20230130	23900	4.18	20230726	0.16	N	071320	5000	578 억	42110	N	N	2	N	N
52	20230919	140532	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25000	-100	5	-0.40	24265650	973	59.15	25350	25350	24800	32600	17600	25100	24939.00	0.36	18	26566	25832	25066	24332	23566	25450	23950	579	7500	5000	18570	50	1	11578744	2895	-1.57	0.17	12	0.01	-15880.00	143557.00	32100	20230130	-22.12	23900	20230726	4.60	32100	-22.12	20230130	23900	4.60	20230726	32100	-22.12	20230130	23900	4.60	20230726	0.16	N	071320	5000	578 억	42110	N	N	2	N	N
53	20230919	130525	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	24850	-250	5	-1.00	22794150	914	55.56	25350	25350	24800	32600	17600	25100	24938.89	0.36	35	26566	25832	25066	24332	23566	25450	23950	579	7500	5000	18570	50	1	11578744	2877	-1.56	0.17	12	0.01	-15880.00	143557.00	32100	20230130	-22.59	23900	20230726	3.97	32100	-22.59	20230130	23900	3.97	20230726	32100	-22.59	20230130	23900	3.97	20230726	0.16	N	071320	5000	578 억	42110	N	N	2	N	N
54	20230919	120540	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	24900	-200	5	-0.80	17408600	697	42.37	25350	25350	24800	32600	17600	25100	24976.47	0.36	-25	26566	25832	25066	24332	23566	25450	23950	579	7500	5000	18570	50	1	11578744	2883	-1.57	0.17	12	0.01	-15880.00	143557.00	32100	20230130	-22.43	23900	20230726	4.18	32100	-22.43	20230130	23900	4.18	20230726	32100	-22.43	20230130	23900	4.18	20230726	0.16	N	071320	5000	578 억	42110	N	N	2	N	N
55	20230919	110540	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25100	0	3	0.00	9307650	372	22.61	25350	25350	24950	32600	17600	25100	25020.56	0.36	-33	26566	25832	25066	24332	23566	25450	23950	579	7500	5000	18570	50	1	11578744	2906	-1.58	0.17	12	0.00	-15880.00	143557.00	32100	20230130	-21.81	23900	20230726	5.02	32100	-21.81	20230130	23900	5.02	20230726	32100	-21.81	20230130	23900	5.02	20230726	0.16	N	071320	5000	578 억	42110	N	N	2	N	N
56	20230919	100538	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25050	-50	5	-0.20	1574150	63	3.83	25350	25350	24950	32600	17600	25100	24986.51	0.36	-18	26566	25832	25066	24332	23566	25450	23950	579	7500	5000	18570	50	1	11578744	2900	-1.58	0.17	12	0.00	-15880.00	143557.00	32100	20230130	-21.96	23900	20230726	4.81	32100	-21.96	20230130	23900	4.81	20230726	32100	-21.96	20230130	23900	4.81	20230726	0.16	N	071320	5000	578 억	42110	N	N	2	N	N
57	20230919	090534	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	24950	-150	5	-0.60	101000	4	0.24	25350	25350	24950	32600	17600	25100	25250.00	0.36	0	26566	25832	25066	24332	23566	25450	23950	579	7500	5000	18570	50	1	11578744	2889	-1.57	0.17	12	0.00	-15880.00	143557.00	32100	20230130	-22.27	23900	20230726	4.39	32100	-22.27	20230130	23900	4.39	20230726	32100	-22.27	20230130	23900	4.39	20230726	0.16	N	071320	5000	578 억	42110	N	N	2	N	N
58	20230918	160538	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25100	-50	5	-0.20	41450000	1645	153.17	25800	25800	24300	32650	17650	25150	25197.93	0.36	-92	25383	25266	25083	24966	24783	25300	25000	579	7500	5000	18610	50	1	11578744	2906	-1.58	0.17	12	0.01	-15880.00	143557.00	32100	20230130	-21.81	23900	20230726	5.02	32100	-21.81	20230130	23900	5.02	20230726	32100	-21.81	20230130	23900	5.02	20230726	0.16	N	071320	5000	578 억	42209	N	N	2	N	N
59	20230918	150534	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25100	-50	5	-0.20	38893500	1543	143.67	25800	25800	24300	32650	17650	25150	25206.42	0.36	-116	25383	25266	25083	24966	24783	25300	25000	579	7500	5000	18610	50	1	11578744	2906	-1.58	0.17	12	0.01	-15880.00	143557.00	32100	20230130	-21.81	23900	20230726	5.02	32100	-21.81	20230130	23900	5.02	20230726	32100	-21.81	20230130	23900	5.02	20230726	0.16	N	071320	5000	578 억	42209	N	N	5	N	N
60	20230918	140549	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25100	-50	5	-0.20	35306900	1400	130.35	25800	25800	24300	32650	17650	25150	25219.21	0.36	-104	25383	25266	25083	24966	24783	25300	25000	579	7500	5000	18610	50	1	11578744	2906	-1.58	0.17	12	0.01	-15880.00	143557.00	32100	20230130	-21.81	23900	20230726	5.02	32100	-21.81	20230130	23900	5.02	20230726	32100	-21.81	20230130	23900	5.02	20230726	0.16	N	071320	5000	578 억	42209	N	N	5	N	N
61	20230918	130535	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25150	0	3	0.00	30690000	1216	113.22	25800	25800	24300	32650	17650	25150	25238.49	0.36	-6	25383	25266	25083	24966	24783	25300	25000	579	7500	5000	18610	50	1	11578744	2912	-1.58	0.18	12	0.01	-15880.00	143557.00	32100	20230130	-21.65	23900	20230726	5.23	32100	-21.65	20230130	23900	5.23	20230726	32100	-21.65	20230130	23900	5.23	20230726	0.16	N	071320	5000	578 억	42209	N	N	5	N	N
62	20230918	120536	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25150	0	3	0.00	29055700	1151	107.17	25800	25800	24300	32650	17650	25150	25243.87	0.36	-6	25383	25266	25083	24966	24783	25300	25000	579	7500	5000	18610	50	1	11578744	2912	-1.58	0.18	12	0.01	-15880.00	143557.00	32100	20230130	-21.65	23900	20230726	5.23	32100	-21.65	20230130	23900	5.23	20230726	32100	-21.65	20230130	23900	5.23	20230726	0.16	N	071320	5000	578 억	42209	N	N	5	N	N
63	20230918	110535	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25050	-100	5	-0.40	28855050	1143	106.42	25800	25800	24300	32650	17650	25150	25245.01	0.36	-6	25383	25266	25083	24966	24783	25300	25000	579	7500	5000	18610	50	1	11578744	2900	-1.58	0.17	12	0.01	-15880.00	143557.00	32100	20230130	-21.96	23900	20230726	4.81	32100	-21.96	20230130	23900	4.81	20230726	32100	-21.96	20230130	23900	4.81	20230726	0.16	N	071320	5000	578 억	42209	N	N	5	N	N
64	20230918	100529	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25100	-50	5	-0.20	25778800	1020	94.97	25800	25800	24300	32650	17650	25150	25273.33	0.36	-6	25383	25266	25083	24966	24783	25300	25000	579	7500	5000	18610	50	1	11578744	2906	-1.58	0.17	12	0.01	-15880.00	143557.00	32100	20230130	-21.81	23900	20230726	5.02	32100	-21.81	20230130	23900	5.02	20230726	32100	-21.81	20230130	23900	5.02	20230726	0.16	N	071320	5000	578 억	42209	N	N	5	N	N
65	20230918	090526	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25300	150	2	0.60	24091400	953	88.73	25800	25800	24300	32650	17650	25150	25279.54	0.36	-5	25383	25266	25083	24966	24783	25300	25000	579	7500	5000	18610	50	1	11578744	2929	-1.59	0.18	12	0.01	-15880.00	143557.00	32100	20230130	-21.18	23900	20230726	5.86	32100	-21.18	20230130	23900	5.86	20230726	32100	-21.18	20230130	23900	5.86	20230726	0.16	N	071320	5000	578 억	42209	N	N	5	N	N
66	20230915	160533	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25150	0	3	0.00	26900250	1074	135.09	25150	25200	24900	32650	17650	25150	25044.73	0.36	11	25283	25216	25083	25016	24883	25250	25050	579	7500	5000	18610	50	1	11578744	2912	-1.58	0.18	12	0.01	-15880.00	143557.00	32100	20230130	-21.65	23900	20230726	5.23	32100	-21.65	20230130	23900	5.23	20230726	32100	-21.65	20230130	23900	5.23	20230726	0.16	N	071320	5000	578 억	42153	N	N	5	N	N
67	20230915	150534	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25100	-50	5	-0.20	25819200	1031	129.69	25150	25200	24900	32650	17650	25150	25042.87	0.36	22	25283	25216	25083	25016	24883	25250	25050	579	7500	5000	18610	50	1	11578744	2906	-1.58	0.17	12	0.01	-15880.00	143557.00	32100	20230130	-21.81	23900	20230726	5.02	32100	-21.81	20230130	23900	5.02	20230726	32100	-21.81	20230130	23900	5.02	20230726	0.16	N	071320	5000	578 억	42153	N	N	30	N	N
68	20230915	140530	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25050	-100	5	-0.40	24714800	987	124.15	25150	25200	24900	32650	17650	25150	25040.32	0.36	27	25283	25216	25083	25016	24883	25250	25050	579	7500	5000	18610	50	1	11578744	2900	-1.58	0.17	12	0.01	-15880.00	143557.00	32100	20230130	-21.96	23900	20230726	4.81	32100	-21.96	20230130	23900	4.81	20230726	32100	-21.96	20230130	23900	4.81	20230726	0.16	N	071320	5000	578 억	42153	N	N	30	N	N
69	20230915	130529	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25150	0	3	0.00	22405050	895	112.58	25150	25150	24900	32650	17650	25150	25033.58	0.36	15	25283	25216	25083	25016	24883	25250	25050	579	7500	5000	18610	50	1	11578744	2912	-1.58	0.18	12	0.01	-15880.00	143557.00	32100	20230130	-21.65	23900	20230726	5.23	32100	-21.65	20230130	23900	5.23	20230726	32100	-21.65	20230130	23900	5.23	20230726	0.16	N	071320	5000	578 억	42153	N	N	30	N	N
70	20230915	120534	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25000	-150	5	-0.60	20200650	807	101.51	25150	25150	24900	32650	17650	25150	25031.78	0.36	5	25283	25216	25083	25016	24883	25250	25050	579	7500	5000	18610	50	1	11578744	2895	-1.57	0.17	12	0.01	-15880.00	143557.00	32100	20230130	-22.12	23900	20230726	4.60	32100	-22.12	20230130	23900	4.60	20230726	32100	-22.12	20230130	23900	4.60	20230726	0.16	N	071320	5000	578 억	42153	N	N	30	N	N
71	20230915	110537	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25100	-50	5	-0.20	13131600	524	65.91	25150	25150	25000	32650	17650	25150	25060.31	0.36	28	25283	25216	25083	25016	24883	25250	25050	579	7500	5000	18610	50	1	11578744	2906	-1.58	0.17	12	0.00	-15880.00	143557.00	32100	20230130	-21.81	23900	20230726	5.02	32100	-21.81	20230130	23900	5.02	20230726	32100	-21.81	20230130	23900	5.02	20230726	0.16	N	071320	5000	578 억	42153	N	N	30	N	N
72	20230915	100535	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25150	0	3	0.00	5224150	208	26.16	25150	25150	25000	32650	17650	25150	25116.11	0.36	-9	25283	25216	25083	25016	24883	25250	25050	579	7500	5000	18610	50	1	11578744	2912	-1.58	0.18	12	0.00	-15880.00	143557.00	32100	20230130	-21.65	23900	20230726	5.23	32100	-21.65	20230130	23900	5.23	20230726	32100	-21.65	20230130	23900	5.23	20230726	0.16	N	071320	5000	578 억	42153	N	N	30	N	N
73	20230915	090526	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25150	0	3	0.00	477850	19	2.39	25150	25150	25150	32650	17650	25150	25150.00	0.36	-8	25283	25216	25083	25016	24883	25250	25050	579	7500	5000	18610	50	1	11578744	2912	-1.58	0.18	12	0.00	-15880.00	143557.00	32100	20230130	-21.65	23900	20230726	5.23	32100	-21.65	20230130	23900	5.23	20230726	32100	-21.65	20230130	23900	5.23	20230726	0.16	N	071320	5000	578 억	42153	N	N	30	N	N
74	20230914	160531	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25150	100	2	0.40	19900250	795	77.56	25000	25150	24950	32550	17550	25050	25031.76	0.36	36	25183	25116	24983	24916	24783	25150	24950	579	7500	5000	18530	50	1	11578744	2912	-1.58	0.18	12	0.01	-15880.00	143557.00	32100	20230130	-21.65	23900	20230726	5.23	32100	-21.65	20230130	23900	5.23	20230726	32100	-21.65	20230130	23900	5.23	20230726	0.16	N	071320	5000	578 억	42192	N	N	30	N	N
75	20230914	150521	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25100	50	2	0.20	18844800	753	73.46	25000	25100	24950	32550	17550	25050	25026.29	0.36	22	25183	25116	24983	24916	24783	25150	24950	579	7500	5000	18530	50	1	11578744	2906	-1.58	0.17	12	0.01	-15880.00	143557.00	32100	20230130	-21.81	23900	20230726	5.02	32100	-21.81	20230130	23900	5.02	20230726	32100	-21.81	20230130	23900	5.02	20230726	0.16	N	071320	5000	578 억	42192	N	N	1	N	N
76	20230914	140526	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25050	0	3	0.00	14153050	566	55.22	25000	25100	24950	32550	17550	25050	25005.39	0.36	2	25183	25116	24983	24916	24783	25150	24950	579	7500	5000	18530	50	1	11578744	2900	-1.58	0.17	12	0.00	-15880.00	143557.00	32100	20230130	-21.96	23900	20230726	4.81	32100	-21.96	20230130	23900	4.81	20230726	32100	-21.96	20230130	23900	4.81	20230726	0.16	N	071320	5000	578 억	42192	N	N	1	N	N
77	20230914	130517	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25050	0	3	0.00	13125950	525	51.22	25000	25050	24950	32550	17550	25050	25001.81	0.36	2	25183	25116	24983	24916	24783	25150	24950	579	7500	5000	18530	50	1	11578744	2900	-1.58	0.17	12	0.00	-15880.00	143557.00	32100	20230130	-21.96	23900	20230726	4.81	32100	-21.96	20230130	23900	4.81	20230726	32100	-21.96	20230130	23900	4.81	20230726	0.16	N	071320	5000	578 억	42192	N	N	1	N	N
78	20230914	120527	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25000	-50	5	-0.20	11372450	455	44.39	25000	25000	24950	32550	17550	25050	24994.40	0.36	21	25183	25116	24983	24916	24783	25150	24950	579	7500	5000	18530	50	1	11578744	2895	-1.57	0.17	12	0.00	-15880.00	143557.00	32100	20230130	-22.12	23900	20230726	4.60	32100	-22.12	20230130	23900	4.60	20230726	32100	-22.12	20230130	23900	4.60	20230726	0.16	N	071320	5000	578 억	42192	N	N	1	N	N
79	20230914	110522	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25000	-50	5	-0.20	7197450	288	28.10	25000	25000	24950	32550	17550	25050	24991.15	0.36	22	25183	25116	24983	24916	24783	25150	24950	579	7500	5000	18530	50	1	11578744	2895	-1.57	0.17	12	0.00	-15880.00	143557.00	32100	20230130	-22.12	23900	20230726	4.60	32100	-22.12	20230130	23900	4.60	20230726	32100	-22.12	20230130	23900	4.60	20230726	0.16	N	071320	5000	578 억	42192	N	N	1	N	N
80	20230914	100517	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	24950	-100	5	-0.40	6272450	251	24.49	25000	25000	24950	32550	17550	25050	24989.84	0.36	22	25183	25116	24983	24916	24783	25150	24950	579	7500	5000	18530	50	1	11578744	2889	-1.57	0.17	12	0.00	-15880.00	143557.00	32100	20230130	-22.27	23900	20230726	4.39	32100	-22.27	20230130	23900	4.39	20230726	32100	-22.27	20230130	23900	4.39	20230726	0.16	N	071320	5000	578 억	42192	N	N	1	N	N
81	20230914	090526	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25000	-50	5	-0.20	5000000	200	19.51	25000	25000	25000	32550	17550	25050	25000.00	0.36	0	25183	25116	24983	24916	24783	25150	24950	579	7500	5000	18530	50	1	11578744	2895	-1.57	0.17	12	0.00	-15880.00	143557.00	32100	20230130	-22.12	23900	20230726	4.60	32100	-22.12	20230130	23900	4.60	20230726	32100	-22.12	20230130	23900	4.60	20230726	0.16	N	071320	5000	578 억	42192	N	N	1	N	N
82	20230913	160530	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25050	50	2	0.20	25613250	1025	65.50	24950	25050	24850	32500	17500	25000	24988.54	0.36	-34	25333	25166	24983	24816	24633	25075	24725	579	7500	5000	18500	50	1	11578744	2900	-1.58	0.17	12	0.01	-15880.00	143557.00	32100	20230130	-21.96	23900	20230726	4.81	32100	-21.96	20230130	23900	4.81	20230726	32100	-21.96	20230130	23900	4.81	20230726	0.16	N	071320	5000	578 억	42207	N	N	1	N	N
83	20230913	150524	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25000	0	3	0.00	25538100	1022	65.30	24950	25050	24850	32500	17500	25000	24988.36	0.36	-34	25333	25166	24983	24816	24633	25075	24725	579	7500	5000	18500	50	1	11578744	2895	-1.57	0.17	12	0.01	-15880.00	143557.00	32100	20230130	-22.12	23900	20230726	4.60	32100	-22.12	20230130	23900	4.60	20230726	32100	-22.12	20230130	23900	4.60	20230726	0.16	N	071320	5000	578 억	42207	N	N	1	N	N
84	20230913	140527	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	24950	-50	5	-0.20	22518350	901	57.57	24950	25050	24850	32500	17500	25000	24992.62	0.36	-36	25333	25166	24983	24816	24633	25075	24725	579	7500	5000	18500	50	1	11578744	2889	-1.57	0.17	12	0.01	-15880.00	143557.00	32100	20230130	-22.27	23900	20230726	4.39	32100	-22.27	20230130	23900	4.39	20230726	32100	-22.27	20230130	23900	4.39	20230726	0.16	N	071320	5000	578 억	42207	N	N	1	N	N
85	20230913	130515	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25000	0	3	0.00	16292600	652	41.66	24950	25000	24850	32500	17500	25000	24988.65	0.36	-48	25333	25166	24983	24816	24633	25075	24725	579	7500	5000	18500	50	1	11578744	2895	-1.57	0.17	12	0.01	-15880.00	143557.00	32100	20230130	-22.12	23900	20230726	4.60	32100	-22.12	20230130	23900	4.60	20230726	32100	-22.12	20230130	23900	4.60	20230726	0.16	N	071320	5000	578 억	42207	N	N	1	N	N
86	20230913	120526	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	24950	-50	5	-0.20	13517600	541	34.57	24950	25000	24850	32500	17500	25000	24986.32	0.36	-48	25333	25166	24983	24816	24633	25075	24725	579	7500	5000	18500	50	1	11578744	2889	-1.57	0.17	12	0.00	-15880.00	143557.00	32100	20230130	-22.27	23900	20230726	4.39	32100	-22.27	20230130	23900	4.39	20230726	32100	-22.27	20230130	23900	4.39	20230726	0.16	N	071320	5000	578 억	42207	N	N	1	N	N
87	20230913	110526	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25000	0	3	0.00	13392850	536	34.25	24950	25000	24850	32500	17500	25000	24986.66	0.36	-48	25333	25166	24983	24816	24633	25075	24725	579	7500	5000	18500	50	1	11578744	2895	-1.57	0.17	12	0.00	-15880.00	143557.00	32100	20230130	-22.12	23900	20230726	4.60	32100	-22.12	20230130	23900	4.60	20230726	32100	-22.12	20230130	23900	4.60	20230726	0.16	N	071320	5000	578 억	42207	N	N	1	N	N
88	20230913	100518	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25000	0	3	0.00	2269600	91	5.81	24950	25000	24850	32500	17500	25000	24940.66	0.36	-42	25333	25166	24983	24816	24633	25075	24725	579	7500	5000	18500	50	1	11578744	2895	-1.57	0.17	12	0.00	-15880.00	143557.00	32100	20230130	-22.12	23900	20230726	4.60	32100	-22.12	20230130	23900	4.60	20230726	32100	-22.12	20230130	23900	4.60	20230726	0.16	N	071320	5000	578 억	42207	N	N	1	N	N
89	20230913	090516	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25000	0	3	0.00	0	0	0.00	0	0	0	32500	17500	25000	0.00	0.36	0	25333	25166	24983	24816	24633	25075	24725	579	7500	5000	18500	50	1	11578744	2895	-1.57	0.17	12	0.00	-15880.00	143557.00	32100	20230130	-22.12	23900	20230726	4.60	32100	-22.12	20230130	23900	4.60	20230726	32100	-22.12	20230130	23900	4.60	20230726	0.16	N	071320	5000	578 억	42207	N	N	1	N	N
90	20230912	160512	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25000	-150	5	-0.60	38967400	1565	94.79	25150	25150	24800	32650	17650	25150	24899.30	0.37	-440	25750	25450	25200	24900	24650	25325	24775	579	7500	5000	18610	50	1	11578744	2895	-1.57	0.17	12	0.01	-15880.00	143557.00	32100	20230130	-22.12	23900	20230726	4.60	32100	-22.12	20230130	23900	4.60	20230726	32100	-22.12	20230130	23900	4.60	20230726	0.16	N	071320	5000	578 억	42646	N	N	1	N	N
91	20230912	150520	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	24850	-300	5	-1.19	37723400	1515	91.76	25150	25150	24800	32650	17650	25150	24899.93	0.37	-448	25750	25450	25200	24900	24650	25325	24775	579	7500	5000	18610	50	1	11578744	2877	-1.56	0.17	12	0.01	-15880.00	143557.00	32100	20230130	-22.59	23900	20230726	3.97	32100	-22.59	20230130	23900	3.97	20230726	32100	-22.59	20230130	23900	3.97	20230726	0.16	N	071320	5000	578 억	42646	N	N	3	N	N
92	20230912	140519	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	24850	-300	5	-1.19	37350400	1500	90.85	25150	25150	24800	32650	17650	25150	24900.27	0.37	-448	25750	25450	25200	24900	24650	25325	24775	579	7500	5000	18610	50	1	11578744	2877	-1.56	0.17	12	0.01	-15880.00	143557.00	32100	20230130	-22.59	23900	20230726	3.97	32100	-22.59	20230130	23900	3.97	20230726	32100	-22.59	20230130	23900	3.97	20230726	0.16	N	071320	5000	578 억	42646	N	N	3	N	N
93	20230912	130514	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	24900	-250	5	-0.99	21507500	863	52.27	25150	25150	24850	32650	17650	25150	24921.78	0.37	-273	25750	25450	25200	24900	24650	25325	24775	579	7500	5000	18610	50	1	11578744	2883	-1.57	0.17	12	0.01	-15880.00	143557.00	32100	20230130	-22.43	23900	20230726	4.18	32100	-22.43	20230130	23900	4.18	20230726	32100	-22.43	20230130	23900	4.18	20230726	0.16	N	071320	5000	578 억	42646	N	N	3	N	N
94	20230912	120509	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	24900	-250	5	-0.99	14270000	572	34.65	25150	25150	24900	32650	17650	25150	24947.55	0.37	-203	25750	25450	25200	24900	24650	25325	24775	579	7500	5000	18610	50	1	11578744	2883	-1.57	0.17	12	0.00	-15880.00	143557.00	32100	20230130	-22.43	23900	20230726	4.18	32100	-22.43	20230130	23900	4.18	20230726	32100	-22.43	20230130	23900	4.18	20230726	0.16	N	071320	5000	578 억	42646	N	N	3	N	N
95	20230912	110516	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	24900	-250	5	-0.99	14045900	563	34.10	25150	25150	24900	32650	17650	25150	24948.31	0.37	-194	25750	25450	25200	24900	24650	25325	24775	579	7500	5000	18610	50	1	11578744	2883	-1.57	0.17	12	0.00	-15880.00	143557.00	32100	20230130	-22.43	23900	20230726	4.18	32100	-22.43	20230130	23900	4.18	20230726	32100	-22.43	20230130	23900	4.18	20230726	0.16	N	071320	5000	578 억	42646	N	N	3	N	N
96	20230912	100513	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25050	-100	5	-0.40	1730850	69	4.18	25150	25150	25000	32650	17650	25150	25084.78	0.37	-57	25750	25450	25200	24900	24650	25325	24775	579	7500	5000	18610	50	1	11578744	2900	-1.58	0.17	12	0.00	-15880.00	143557.00	32100	20230130	-21.96	23900	20230726	4.81	32100	-21.96	20230130	23900	4.81	20230726	32100	-21.96	20230130	23900	4.81	20230726	0.16	N	071320	5000	578 억	42646	N	N	3	N	N
97	20230912	090523	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25150	0	3	0.00	0	0	0.00	0	0	0	32650	17650	25150	0.00	0.37	0	25750	25450	25200	24900	24650	25325	24775	579	7500	5000	18610	50	1	11578744	2912	-1.58	0.18	12	0.00	-15880.00	143557.00	32100	20230130	-21.65	23900	20230726	5.23	32100	-21.65	20230130	23900	5.23	20230726	32100	-21.65	20230130	23900	5.23	20230726	0.16	N	071320	5000	578 억	42646	N	N	3	N	N
98	20230911	160510	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25150	-350	5	-1.37	41386900	1647	20.85	25500	25500	24950	33150	17850	25500	25127.80	0.37	-66	26200	25850	25150	24800	24100	26025	24975	579	7650	5000	18870	50	1	11578744	2912	-1.58	0.18	12	0.01	-15880.00	143557.00	32100	20230130	-21.65	23900	20230726	5.23	32100	-21.65	20230130	23900	5.23	20230726	32100	-21.65	20230130	23900	5.23	20230726	0.16	N	071320	5000	578 억	42703	N	N	3	N	N
99	20230911	150519	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25000	-500	5	-1.96	32930000	1309	16.57	25500	25500	24950	33150	17850	25500	25156.61	0.37	-72	26200	25850	25150	24800	24100	26025	24975	579	7650	5000	18870	50	1	11578744	2895	-1.57	0.17	12	0.01	-15880.00	143557.00	32100	20230130	-22.12	23900	20230726	4.60	32100	-22.12	20230130	23900	4.60	20230726	32100	-22.12	20230130	23900	4.60	20230726	0.16	N	071320	5000	578 억	42703	N	N	2	N	N
100	20230911	140524	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25150	-350	5	-1.37	21960000	871	11.03	25500	25500	25100	33150	17850	25500	25212.40	0.37	-58	26200	25850	25150	24800	24100	26025	24975	579	7650	5000	18870	50	1	11578744	2912	-1.58	0.18	12	0.01	-15880.00	143557.00	32100	20230130	-21.65	23900	20230726	5.23	32100	-21.65	20230130	23900	5.23	20230726	32100	-21.65	20230130	23900	5.23	20230726	0.16	N	071320	5000	578 억	42703	N	N	2	N	N
101	20230911	130505	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25250	-250	5	-0.98	12174150	482	6.10	25500	25500	25200	33150	17850	25500	25257.57	0.37	-37	26200	25850	25150	24800	24100	26025	24975	579	7650	5000	18870	50	1	11578744	2924	-1.59	0.18	12	0.00	-15880.00	143557.00	32100	20230130	-21.34	23900	20230726	5.65	32100	-21.34	20230130	23900	5.65	20230726	32100	-21.34	20230130	23900	5.65	20230726	0.16	N	071320	5000	578 억	42703	N	N	2	N	N
102	20230911	120512	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25250	-250	5	-0.98	12022650	476	6.03	25500	25500	25200	33150	17850	25500	25257.67	0.37	-40	26200	25850	25150	24800	24100	26025	24975	579	7650	5000	18870	50	1	11578744	2924	-1.59	0.18	12	0.00	-15880.00	143557.00	32100	20230130	-21.34	23900	20230726	5.65	32100	-21.34	20230130	23900	5.65	20230726	32100	-21.34	20230130	23900	5.65	20230726	0.16	N	071320	5000	578 억	42703	N	N	2	N	N
103	20230911	110502	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25400	-100	5	-0.39	5209900	206	2.61	25500	25500	25200	33150	17850	25500	25290.78	0.37	-24	26200	25850	25150	24800	24100	26025	24975	579	7650	5000	18870	50	1	11578744	2941	-1.60	0.18	12	0.00	-15880.00	143557.00	32100	20230130	-20.87	23900	20230726	6.28	32100	-20.87	20230130	23900	6.28	20230726	32100	-20.87	20230130	23900	6.28	20230726	0.16	N	071320	5000	578 억	42703	N	N	2	N	N
104	20230911	100505	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25400	-100	5	-0.39	837550	33	0.42	25500	25500	25200	33150	17850	25500	25380.30	0.37	-1	26200	25850	25150	24800	24100	26025	24975	579	7650	5000	18870	50	1	11578744	2941	-1.60	0.18	12	0.00	-15880.00	143557.00	32100	20230130	-20.87	23900	20230726	6.28	32100	-20.87	20230130	23900	6.28	20230726	32100	-20.87	20230130	23900	6.28	20230726	0.16	N	071320	5000	578 억	42703	N	N	2	N	N
105	20230911	090504	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25500	0	3	0.00	306000	12	0.15	25500	25500	25500	33150	17850	25500	25500.00	0.37	0	26200	25850	25150	24800	24100	26025	24975	579	7650	5000	18870	50	1	11578744	2953	-1.61	0.18	12	0.00	-15880.00	143557.00	32100	20230130	-20.56	23900	20230726	6.69	32100	-20.56	20230130	23900	6.69	20230726	32100	-20.56	20230130	23900	6.69	20230726	0.16	N	071320	5000	578 억	42703	N	N	2	N	N
106	20230908	160512	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25500	900	2	3.66	198578200	7900	176.85	24450	25500	24450	31950	17250	24600	25136.62	0.37	4845	25266	24932	24616	24282	23966	24775	24125	579	7350	5000	18200	50	1	11578744	2953	-1.61	0.18	12	0.07	-15880.00	143557.00	32100	20230130	-20.56	23900	20230726	6.69	32100	-20.56	20230130	23900	6.69	20230726	32100	-20.56	20230130	23900	6.69	20230726	0.16	N	071320	5000	578 억	42568	N	N	2	N	N
107	20230908	150513	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25400	800	2	3.25	185424400	7383	165.28	24450	25400	24450	31950	17250	24600	25115.19	0.37	4402	25266	24932	24616	24282	23966	24775	24125	579	7350	5000	18200	50	1	11578744	2941	-1.60	0.18	12	0.06	-15880.00	143557.00	32100	20230130	-20.87	23900	20230726	6.28	32100	-20.87	20230130	23900	6.28	20230726	32100	-20.87	20230130	23900	6.28	20230726	0.16	N	071320	5000	578 억	42568	N	N	3	N	N
108	20230908	140512	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25050	450	2	1.83	133539650	5331	119.34	24450	25350	24450	31950	17250	24600	25049.81	0.37	2474	25266	24932	24616	24282	23966	24775	24125	579	7350	5000	18200	50	1	11578744	2900	-1.58	0.17	12	0.05	-15880.00	143557.00	32100	20230130	-21.96	23900	20230726	4.81	32100	-21.96	20230130	23900	4.81	20230726	32100	-21.96	20230130	23900	4.81	20230726	0.16	N	071320	5000	578 억	42568	N	N	3	N	N
109	20230908	130516	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25300	700	2	2.85	131535050	5251	117.55	24450	25350	24450	31950	17250	24600	25049.70	0.37	2464	25266	24932	24616	24282	23966	24775	24125	579	7350	5000	18200	50	1	11578744	2929	-1.59	0.18	12	0.05	-15880.00	143557.00	32100	20230130	-21.18	23900	20230726	5.86	32100	-21.18	20230130	23900	5.86	20230726	32100	-21.18	20230130	23900	5.86	20230726	0.16	N	071320	5000	578 억	42568	N	N	3	N	N
110	20230908	120523	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25200	600	2	2.44	103439000	4138	92.63	24450	25250	24450	31950	17250	24600	24997.53	0.37	1510	25266	24932	24616	24282	23966	24775	24125	579	7350	5000	18200	50	1	11578744	2918	-1.59	0.18	12	0.04	-15880.00	143557.00	32100	20230130	-21.50	23900	20230726	5.44	32100	-21.50	20230130	23900	5.44	20230726	32100	-21.50	20230130	23900	5.44	20230726	0.16	N	071320	5000	578 억	42568	N	N	3	N	N
111	20230908	110517	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	24950	350	2	1.42	36376250	1470	32.91	24450	25000	24450	31950	17250	24600	24745.95	0.37	470	25266	24932	24616	24282	23966	24775	24125	579	7350	5000	18200	50	1	11578744	2889	-1.57	0.17	12	0.01	-15880.00	143557.00	32100	20230130	-22.27	23900	20230726	4.39	32100	-22.27	20230130	23900	4.39	20230726	32100	-22.27	20230130	23900	4.39	20230726	0.16	N	071320	5000	578 억	42568	N	N	3	N	N
112	20230908	100513	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	24700	100	2	0.41	8342350	339	7.59	24450	24750	24450	31950	17250	24600	24608.75	0.37	23	25266	24932	24616	24282	23966	24775	24125	579	7350	5000	18200	50	1	11578744	2860	-1.56	0.17	12	0.00	-15880.00	143557.00	32100	20230130	-23.05	23900	20230726	3.35	32100	-23.05	20230130	23900	3.35	20230726	32100	-23.05	20230130	23900	3.35	20230726	0.16	N	071320	5000	578 억	42568	N	N	3	N	N
113	20230908	090518	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	24450	-150	5	-0.61	807150	33	0.74	24450	24450	24450	31950	17250	24600	24450.00	0.37	0	25266	24932	24616	24282	23966	24775	24125	579	7350	5000	18200	50	1	11578744	2831	-1.54	0.17	12	0.00	-15880.00	143557.00	32100	20230130	-23.83	23900	20230726	2.30	32100	-23.83	20230130	23900	2.30	20230726	32100	-23.83	20230130	23900	2.30	20230726	0.16	N	071320	5000	578 억	42568	N	N	3	N	N
114	20230907	160509	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	24600	-350	5	-1.40	109461150	4456	202.64	24700	24950	24300	32400	17500	24950	24564.86	0.37	-646	25216	25082	24866	24732	24516	25150	24800	579	7450	5000	18460	50	1	11578744	2848	-1.55	0.17	12	0.04	-15880.00	143557.00	33000	20220906	-25.45	23900	20230726	2.93	32100	-23.36	20230130	23900	2.93	20230726	32100	-23.36	20230130	23900	2.93	20230726	0.16	N	071320	5000	578 억	43280	N	N	3	N	N
115	20230907	150513	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	24500	-450	5	-1.80	107913250	4393	199.77	24700	24950	24300	32400	17500	24950	24564.82	0.37	-622	25216	25082	24866	24732	24516	25150	24800	579	7450	5000	18460	50	1	11578744	2837	-1.54	0.17	12	0.04	-15880.00	143557.00	33000	20220906	-25.76	23900	20230726	2.51	32100	-23.68	20230130	23900	2.51	20230726	32100	-23.68	20230130	23900	2.51	20230726	0.16	N	071320	5000	578 억	43280	N	N	5	N	N
116	20230907	140508	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	24350	-600	5	-2.40	100014850	4069	185.04	24700	24950	24350	32400	17500	24950	24579.71	0.37	-502	25216	25082	24866	24732	24516	25150	24800	579	7450	5000	18460	50	1	11578744	2819	-1.53	0.17	12	0.04	-15880.00	143557.00	33000	20220906	-26.21	23900	20230726	1.88	32100	-24.14	20230130	23900	1.88	20230726	32100	-24.14	20230130	23900	1.88	20230726	0.16	N	071320	5000	578 억	43280	N	N	5	N	N
117	20230907	130509	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	24650	-300	5	-1.20	68976950	2800	127.33	24700	24950	24450	32400	17500	24950	24634.62	0.37	-476	25216	25082	24866	24732	24516	25150	24800	579	7450	5000	18460	50	1	11578744	2854	-1.55	0.17	12	0.02	-15880.00	143557.00	33000	20220906	-25.30	23900	20230726	3.14	32100	-23.21	20230130	23900	3.14	20230726	32100	-23.21	20230130	23900	3.14	20230726	0.16	N	071320	5000	578 억	43280	N	N	5	N	N
118	20230907	120516	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	24600	-350	5	-1.40	65451250	2657	120.83	24700	24950	24450	32400	17500	24950	24633.52	0.37	-353	25216	25082	24866	24732	24516	25150	24800	579	7450	5000	18460	50	1	11578744	2848	-1.55	0.17	12	0.02	-15880.00	143557.00	33000	20220906	-25.45	23900	20230726	2.93	32100	-23.36	20230130	23900	2.93	20230726	32100	-23.36	20230130	23900	2.93	20230726	0.16	N	071320	5000	578 억	43280	N	N	5	N	N
119	20230907	110514	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	24550	-400	5	-1.60	62450050	2535	115.28	24700	24950	24450	32400	17500	24950	24635.13	0.37	-235	25216	25082	24866	24732	24516	25150	24800	579	7450	5000	18460	50	1	11578744	2843	-1.55	0.17	12	0.02	-15880.00	143557.00	33000	20220906	-25.61	23900	20230726	2.72	32100	-23.52	20230130	23900	2.72	20230726	32100	-23.52	20230130	23900	2.72	20230726	0.16	N	071320	5000	578 억	43280	N	N	5	N	N
120	20230907	100512	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	24650	-300	5	-1.20	39745250	1609	73.17	24700	24950	24550	32400	17500	24950	24701.83	0.37	-220	25216	25082	24866	24732	24516	25150	24800	579	7450	5000	18460	50	1	11578744	2854	-1.55	0.17	12	0.01	-15880.00	143557.00	33000	20220906	-25.30	23900	20230726	3.14	32100	-23.21	20230130	23900	3.14	20230726	32100	-23.21	20230130	23900	3.14	20230726	0.16	N	071320	5000	578 억	43280	N	N	5	N	N
121	20230907	090516	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	24700	-250	5	-1.00	345800	14	0.64	24700	24700	24700	32400	17500	24950	24700.00	0.37	0	25216	25082	24866	24732	24516	25150	24800	579	7450	5000	18460	50	1	11578744	2860	-1.56	0.17	12	0.00	-15880.00	143557.00	33000	20220906	-25.15	23900	20230726	3.35	32100	-23.05	20230130	23900	3.35	20230726	32100	-23.05	20230130	23900	3.35	20230726	0.16	N	071320	5000	578 억	43280	N	N	5	N	N
122	20230906	160510	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	24950	50	2	0.20	54561950	2198	38.82	24850	25000	24650	32350	17450	24900	24823.45	0.38	-610	25566	25232	25066	24732	24566	25150	24650	579	7450	5000	18420	50	1	11578744	2889	-1.57	0.17	12	0.02	-15880.00	143557.00	33000	20220906	-24.39	23900	20230726	4.39	32100	-22.27	20230130	23900	4.39	20230726	33000	-24.39	20220906	23900	4.39	20230726	0.16	N	071320	5000	578 억	43878	N	N	5	N	N
123	20230906	150509	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	24800	-100	5	-0.40	51508850	2075	36.65	24850	25000	24700	32350	17450	24900	24823.54	0.38	-515	25566	25232	25066	24732	24566	25150	24650	579	7450	5000	18420	50	1	11578744	2872	-1.56	0.17	12	0.02	-15880.00	143557.00	33000	20220906	-24.85	23900	20230726	3.77	32100	-22.74	20230130	23900	3.77	20230726	33000	-24.85	20220906	23900	3.77	20230726	0.16	N	071320	5000	578 억	43878	N	N	9	N	N
124	20230906	140512	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	24800	-100	5	-0.40	49359200	1988	35.11	24850	25000	24700	32350	17450	24900	24828.57	0.38	-492	25566	25232	25066	24732	24566	25150	24650	579	7450	5000	18420	50	1	11578744	2872	-1.56	0.17	12	0.02	-15880.00	143557.00	33000	20220906	-24.85	23900	20230726	3.77	32100	-22.74	20230130	23900	3.77	20230726	33000	-24.85	20220906	23900	3.77	20230726	0.16	N	071320	5000	578 억	43878	N	N	9	N	N
125	20230906	130507	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	24900	0	3	0.00	34073400	1371	24.21	24850	25000	24750	32350	17450	24900	24852.95	0.38	-400	25566	25232	25066	24732	24566	25150	24650	579	7450	5000	18420	50	1	11578744	2883	-1.57	0.17	12	0.01	-15880.00	143557.00	33000	20220906	-24.55	23900	20230726	4.18	32100	-22.43	20230130	23900	4.18	20230726	33000	-24.55	20220906	23900	4.18	20230726	0.16	N	071320	5000	578 억	43878	N	N	9	N	N
126	20230906	120516	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	24850	-50	5	-0.20	21493100	865	15.28	24850	25000	24800	32350	17450	24900	24847.51	0.38	-163	25566	25232	25066	24732	24566	25150	24650	579	7450	5000	18420	50	1	11578744	2877	-1.56	0.17	12	0.01	-15880.00	143557.00	33000	20220906	-24.70	23900	20230726	3.97	32100	-22.59	20230130	23900	3.97	20230726	33000	-24.70	20220906	23900	3.97	20230726	0.16	N	071320	5000	578 억	43878	N	N	9	N	N
127	20230906	110513	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	24850	-50	5	-0.20	13567750	546	9.64	24850	25000	24800	32350	17450	24900	24849.36	0.38	-20	25566	25232	25066	24732	24566	25150	24650	579	7450	5000	18420	50	1	11578744	2877	-1.56	0.17	12	0.00	-15880.00	143557.00	33000	20220906	-24.70	23900	20230726	3.97	32100	-22.59	20230130	23900	3.97	20230726	33000	-24.70	20220906	23900	3.97	20230726	0.16	N	071320	5000	578 억	43878	N	N	9	N	N
128	20230906	100459	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25000	100	2	0.40	9666000	389	6.87	24850	25000	24800	32350	17450	24900	24848.33	0.38	-11	25566	25232	25066	24732	24566	25150	24650	579	7450	5000	18420	50	1	11578744	2895	-1.57	0.17	12	0.00	-15880.00	143557.00	33000	20220906	-24.24	23900	20230726	4.60	32100	-22.12	20230130	23900	4.60	20230726	33000	-24.24	20220906	23900	4.60	20230726	0.16	N	071320	5000	578 억	43878	N	N	9	N	N
129	20230906	090504	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25000	100	2	0.40	622900	25	0.44	24850	25000	24850	32350	17450	24900	24916.00	0.38	-7	25566	25232	25066	24732	24566	25150	24650	579	7450	5000	18420	50	1	11578744	2895	-1.57	0.17	12	0.00	-15880.00	143557.00	33000	20220906	-24.24	23900	20230726	4.60	32100	-22.12	20230130	23900	4.60	20230726	33000	-24.24	20220906	23900	4.60	20230726	0.16	N	071320	5000	578 억	43878	N	N	9	N	N
130	20230905	160505	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	24900	-150	5	-0.60	141770550	5655	132.03	24900	25400	24900	32550	17550	25050	25069.95	0.38	-89	25783	25416	25183	24816	24583	25300	24700	579	7500	5000	18530	50	1	11578744	2883	-1.57	0.17	12	0.05	-15880.00	143557.00	33000	20220906	-24.55	23900	20230726	4.18	32100	-22.43	20230130	23900	4.18	20230726	33000	-24.55	20220906	23900	4.18	20230726	0.16	N	071320	5000	578 억	44199	N	N	9	N	N
131	20230905	150515	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25050	0	3	0.00	63090950	2502	58.42	24900	25400	24900	32550	17550	25050	25216.21	0.38	32	25783	25416	25183	24816	24583	25300	24700	579	7500	5000	18530	50	1	11578744	2900	-1.58	0.17	12	0.02	-15880.00	143557.00	33000	20220906	-24.09	23900	20230726	4.81	32100	-21.96	20230130	23900	4.81	20230726	33000	-24.09	20220906	23900	4.81	20230726	0.16	N	071320	5000	578 억	44199	N	N	23	N	N
132	20230905	140512	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25100	50	2	0.20	56722900	2248	52.49	24900	25400	24900	32550	17550	25050	25232.61	0.38	116	25783	25416	25183	24816	24583	25300	24700	579	7500	5000	18530	50	1	11578744	2906	-1.58	0.17	12	0.02	-15880.00	143557.00	33000	20220906	-23.94	23900	20230726	5.02	32100	-21.81	20230130	23900	5.02	20230726	33000	-23.94	20220906	23900	5.02	20230726	0.16	N	071320	5000	578 억	44199	N	N	23	N	N
133	20230905	130453	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25150	100	2	0.40	54463200	2158	50.39	24900	25400	24900	32550	17550	25050	25237.81	0.38	75	25783	25416	25183	24816	24583	25300	24700	579	7500	5000	18530	50	1	11578744	2912	-1.58	0.18	12	0.02	-15880.00	143557.00	33000	20220906	-23.79	23900	20230726	5.23	32100	-21.65	20230130	23900	5.23	20230726	33000	-23.79	20220906	23900	5.23	20230726	0.16	N	071320	5000	578 억	44199	N	N	23	N	N
134	20230905	120502	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25150	100	2	0.40	51824800	2053	47.93	24900	25400	24900	32550	17550	25050	25243.45	0.38	24	25783	25416	25183	24816	24583	25300	24700	579	7500	5000	18530	50	1	11578744	2912	-1.58	0.18	12	0.02	-15880.00	143557.00	33000	20220906	-23.79	23900	20230726	5.23	32100	-21.65	20230130	23900	5.23	20230726	33000	-23.79	20220906	23900	5.23	20230726	0.16	N	071320	5000	578 억	44199	N	N	23	N	N
135	20230905	110506	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25200	150	2	0.60	13149700	524	12.23	24900	25400	24900	32550	17550	25050	25094.85	0.38	12	25783	25416	25183	24816	24583	25300	24700	579	7500	5000	18530	50	1	11578744	2918	-1.59	0.18	12	0.00	-15880.00	143557.00	33000	20220906	-23.64	23900	20230726	5.44	32100	-21.50	20230130	23900	5.44	20230726	33000	-23.64	20220906	23900	5.44	20230726	0.16	N	071320	5000	578 억	44199	N	N	23	N	N
136	20230905	100501	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25100	50	2	0.20	7004300	279	6.51	24900	25400	24900	32550	17550	25050	25105.02	0.38	29	25783	25416	25183	24816	24583	25300	24700	579	7500	5000	18530	50	1	11578744	2906	-1.58	0.17	12	0.00	-15880.00	143557.00	33000	20220906	-23.94	23900	20230726	5.02	32100	-21.81	20230130	23900	5.02	20230726	33000	-23.94	20220906	23900	5.02	20230726	0.16	N	071320	5000	578 억	44199	N	N	23	N	N
137	20230905	090456	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25400	350	2	1.40	876300	35	0.82	24900	25400	24900	32550	17550	25050	25037.14	0.38	0	25783	25416	25183	24816	24583	25300	24700	579	7500	5000	18530	50	1	11578744	2941	-1.60	0.18	12	0.00	-15880.00	143557.00	33000	20220906	-23.03	23900	20230726	6.28	32100	-20.87	20230130	23900	6.28	20230726	33000	-23.03	20220906	23900	6.28	20230726	0.16	N	071320	5000	578 억	44199	N	N	23	N	N
138	20230904	160458	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25050	-500	5	-1.96	106965500	4263	196.09	25550	25550	24950	33200	17900	25550	25091.62	0.39	-1347	25716	25632	25466	25382	25216	25675	25425	579	7650	5000	18900	50	1	11578744	2900	-1.58	0.17	12	0.04	-15880.00	143557.00	33000	20220906	-24.09	23900	20230726	4.81	32100	-21.96	20230130	23900	4.81	20230726	33000	-24.09	20220906	23900	4.81	20230726	0.16	N	071320	5000	578 억	45144	N	N	23	N	N
139	20230904	150450	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25100	-450	5	-1.76	98843350	3939	181.19	25550	25550	24950	33200	17900	25550	25093.51	0.39	-1256	25716	25632	25466	25382	25216	25675	25425	579	7650	5000	18900	50	1	11578744	2906	-1.58	0.17	12	0.03	-15880.00	143557.00	33000	20220906	-23.94	23900	20230726	5.02	32100	-21.81	20230130	23900	5.02	20230726	33000	-23.94	20220906	23900	5.02	20230726	0.16	N	071320	5000	578 억	45144	N	N	2	N	N
140	20230904	140446	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25050	-500	5	-1.96	84630600	3372	155.11	25550	25550	24950	33200	17900	25550	25098.04	0.39	-867	25716	25632	25466	25382	25216	25675	25425	579	7650	5000	18900	50	1	11578744	2900	-1.58	0.17	12	0.03	-15880.00	143557.00	33000	20220906	-24.09	23900	20230726	4.81	32100	-21.96	20230130	23900	4.81	20230726	33000	-24.09	20220906	23900	4.81	20230726	0.16	N	071320	5000	578 억	45144	N	N	2	N	N
141	20230904	130454	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25150	-400	5	-1.57	65942250	2626	120.79	25550	25550	24950	33200	17900	25550	25111.29	0.39	-540	25716	25632	25466	25382	25216	25675	25425	579	7650	5000	18900	50	1	11578744	2912	-1.58	0.18	12	0.02	-15880.00	143557.00	33000	20220906	-23.79	23900	20230726	5.23	32100	-21.65	20230130	23900	5.23	20230726	33000	-23.79	20220906	23900	5.23	20230726	0.16	N	071320	5000	578 억	45144	N	N	2	N	N
142	20230904	120447	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25200	-350	5	-1.37	51600350	2055	94.53	25550	25550	24950	33200	17900	25550	25109.66	0.39	-199	25716	25632	25466	25382	25216	25675	25425	579	7650	5000	18900	50	1	11578744	2918	-1.59	0.18	12	0.02	-15880.00	143557.00	33000	20220906	-23.64	23900	20230726	5.44	32100	-21.50	20230130	23900	5.44	20230726	33000	-23.64	20220906	23900	5.44	20230726	0.16	N	071320	5000	578 억	45144	N	N	2	N	N
143	20230904	110440	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25250	-300	5	-1.17	42641400	1698	78.10	25550	25550	24950	33200	17900	25550	25112.72	0.39	-156	25716	25632	25466	25382	25216	25675	25425	579	7650	5000	18900	50	1	11578744	2924	-1.59	0.18	12	0.01	-15880.00	143557.00	33000	20220906	-23.48	23900	20230726	5.65	32100	-21.34	20230130	23900	5.65	20230726	33000	-23.48	20220906	23900	5.65	20230726	0.16	N	071320	5000	578 억	45144	N	N	2	N	N
144	20230904	100442	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25100	-450	5	-1.76	24046750	958	44.07	25550	25550	24950	33200	17900	25550	25100.99	0.39	-43	25716	25632	25466	25382	25216	25675	25425	579	7650	5000	18900	50	1	11578744	2906	-1.58	0.17	12	0.01	-15880.00	143557.00	33000	20220906	-23.94	23900	20230726	5.02	32100	-21.81	20230130	23900	5.02	20230726	33000	-23.94	20220906	23900	5.02	20230726	0.16	N	071320	5000	578 억	45144	N	N	2	N	N
145	20230904	090451	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25550	0	3	0.00	25550	1	0.05	25550	25550	25550	33200	17900	25550	25550.00	0.39	0	25716	25632	25466	25382	25216	25675	25425	579	7650	5000	18900	50	1	11578744	2958	-1.61	0.18	12	0.00	-15880.00	143557.00	33000	20220906	-22.58	23900	20230726	6.90	32100	-20.40	20230130	23900	6.90	20230726	33000	-22.58	20220906	23900	6.90	20230726	0.16	N	071320	5000	578 억	45144	N	N	2	N	N
146	20230901	160444	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25550	0	3	0.00	55327700	2174	308.37	25550	25550	25300	33200	17900	25550	25449.72	0.39	-224	25916	25732	25566	25382	25216	25650	25300	579	7650	5000	18900	50	1	11578744	2958	-1.61	0.18	12	0.02	-15880.00	143557.00	33000	20220906	-22.58	23900	20230726	6.90	32100	-20.40	20230130	23900	6.90	20230726	33000	-22.58	20220906	23900	6.90	20230726	0.15	N	071320	5000	578 억	45376	N	N	2	N	N
147	20230901	150451	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25400	-150	5	-0.59	51890150	2039	289.22	25550	25550	25300	33200	17900	25550	25448.82	0.39	-220	25916	25732	25566	25382	25216	25650	25300	579	7650	5000	18900	50	1	11578744	2941	-1.60	0.18	12	0.02	-15880.00	143557.00	33000	20220906	-23.03	23900	20230726	6.28	32100	-20.87	20230130	23900	6.28	20230726	33000	-23.03	20220906	23900	6.28	20230726	0.15	N	071320	5000	578 억	45376	N	N	1	N	N
148	20230901	140450	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25500	-50	5	-0.20	50644950	1990	282.27	25550	25550	25300	33200	17900	25550	25449.72	0.39	-183	25916	25732	25566	25382	25216	25650	25300	579	7650	5000	18900	50	1	11578744	2953	-1.61	0.18	12	0.02	-15880.00	143557.00	33000	20220906	-22.73	23900	20230726	6.69	32100	-20.56	20230130	23900	6.69	20230726	33000	-22.73	20220906	23900	6.69	20230726	0.15	N	071320	5000	578 억	45376	N	N	1	N	N
149	20230901	130440	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25550	0	3	0.00	49267950	1936	274.61	25550	25550	25300	33200	17900	25550	25448.32	0.39	-180	25916	25732	25566	25382	25216	25650	25300	579	7650	5000	18900	50	1	11578744	2958	-1.61	0.18	12	0.02	-15880.00	143557.00	33000	20220906	-22.58	23900	20230726	6.90	32100	-20.40	20230130	23900	6.90	20230726	33000	-22.58	20220906	23900	6.90	20230726	0.15	N	071320	5000	578 억	45376	N	N	1	N	N
150	20230901	120443	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25500	-50	5	-0.20	42280100	1662	235.74	25550	25550	25300	33200	17900	25550	25439.29	0.39	-173	25916	25732	25566	25382	25216	25650	25300	579	7650	5000	18900	50	1	11578744	2953	-1.61	0.18	12	0.01	-15880.00	143557.00	33000	20220906	-22.73	23900	20230726	6.69	32100	-20.56	20230130	23900	6.69	20230726	33000	-22.73	20220906	23900	6.69	20230726	0.15	N	071320	5000	578 억	45376	N	N	1	N	N
151	20230901	110443	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25500	-50	5	-0.20	37945000	1492	211.63	25550	25550	25300	33200	17900	25550	25432.31	0.39	-147	25916	25732	25566	25382	25216	25650	25300	579	7650	5000	18900	50	1	11578744	2953	-1.61	0.18	12	0.01	-15880.00	143557.00	33000	20220906	-22.73	23900	20230726	6.69	32100	-20.56	20230130	23900	6.69	20230726	33000	-22.73	20220906	23900	6.69	20230726	0.15	N	071320	5000	578 억	45376	N	N	1	N	N
152	20230901	100441	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25400	-150	5	-0.59	28385200	1117	158.44	25550	25550	25300	33200	17900	25550	25412.00	0.39	-119	25916	25732	25566	25382	25216	25650	25300	579	7650	5000	18900	50	1	11578744	2941	-1.60	0.18	12	0.01	-15880.00	143557.00	33000	20220906	-23.03	23900	20230726	6.28	32100	-20.87	20230130	23900	6.28	20230726	33000	-23.03	20220906	23900	6.28	20230726	0.15	N	071320	5000	578 억	45376	N	N	1	N	N
153	20230901	090437	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25550	0	3	0.00	0	0	0.00	0	0	0	33200	17900	25550	0.00	0.39	0	25916	25732	25566	25382	25216	25650	25300	579	7650	5000	18900	50	1	11578744	2958	-1.61	0.18	12	0.00	-15880.00	143557.00	33000	20220906	-22.58	23900	20230726	6.90	32100	-20.40	20230130	23900	6.90	20230726	33000	-22.58	20220906	23900	6.90	20230726	0.15	N	071320	5000	578 억	45376	N	N	1	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History