KissMeData/071320/price/prices-20240701.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

84 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240731	160639	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	47700	-150	5	-0.31	313060750	6542	186.06	47850	48650	47050	62200	33500	47850	47853.98	2.59	-121	48816	48332	47916	47432	47016	48125	47225	579	14350	5000	30620	50	1	11578744	5523	2.77	0.26	12	0.06	17222.00	180371.00	53900	20240618	-11.50	23000	20231114	107.39	53900	-11.50	20240618	24450	95.09	20240102	53900	-11.50	20240618	23000	107.39	20231114	0.10	N	071320	5000	578 억	299653	N	N	38	N	N
3	20240731	150646	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	47850	0	3	0.00	268953500	5620	159.84	47850	48650	47050	62200	33500	47850	47856.49	2.59	190	48816	48332	47916	47432	47016	48125	47225	579	14350	5000	30620	50	1	11578744	5540	2.78	0.27	12	0.05	17222.00	180371.00	53900	20240618	-11.22	23000	20231114	108.04	53900	-11.22	20240618	24450	95.71	20240102	53900	-11.22	20240618	23000	108.04	20231114	0.10	N	071320	5000	578 억	299653	N	N	222	N	N
4	20240731	140646	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	47850	0	3	0.00	180567250	3785	107.65	47850	48050	47050	62200	33500	47850	47706.01	2.59	267	48816	48332	47916	47432	47016	48125	47225	579	14350	5000	30620	50	1	11578744	5540	2.78	0.27	12	0.03	17222.00	180371.00	53900	20240618	-11.22	23000	20231114	108.04	53900	-11.22	20240618	24450	95.71	20240102	53900	-11.22	20240618	23000	108.04	20231114	0.10	N	071320	5000	578 억	299653	N	N	222	N	N
5	20240731	130645	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	47650	-200	5	-0.42	107925050	2267	64.48	47850	48050	47050	62200	33500	47850	47606.99	2.59	-43	48816	48332	47916	47432	47016	48125	47225	579	14350	5000	30620	50	1	11578744	5517	2.77	0.26	12	0.02	17222.00	180371.00	53900	20240618	-11.60	23000	20231114	107.17	53900	-11.60	20240618	24450	94.89	20240102	53900	-11.60	20240618	23000	107.17	20231114	0.10	N	071320	5000	578 억	299653	N	N	222	N	N
6	20240731	120645	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	47500	-350	5	-0.73	82442400	1730	49.20	47850	48050	47050	62200	33500	47850	47654.57	2.59	-155	48816	48332	47916	47432	47016	48125	47225	579	14350	5000	30620	50	1	11578744	5500	2.76	0.26	12	0.01	17222.00	180371.00	53900	20240618	-11.87	23000	20231114	106.52	53900	-11.87	20240618	24450	94.27	20240102	53900	-11.87	20240618	23000	106.52	20231114	0.10	N	071320	5000	578 억	299653	N	N	222	N	N
7	20240731	110646	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	47450	-400	5	-0.84	76450450	1604	45.62	47850	48050	47050	62200	33500	47850	47662.38	2.59	-161	48816	48332	47916	47432	47016	48125	47225	579	14350	5000	30620	50	1	11578744	5494	2.76	0.26	12	0.01	17222.00	180371.00	53900	20240618	-11.97	23000	20231114	106.30	53900	-11.97	20240618	24450	94.07	20240102	53900	-11.97	20240618	23000	106.30	20231114	0.10	N	071320	5000	578 억	299653	N	N	222	N	N
8	20240731	100645	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	47850	0	3	0.00	30305550	636	18.09	47850	47850	47050	62200	33500	47850	47650.24	2.59	-9	48816	48332	47916	47432	47016	48125	47225	579	14350	5000	30620	50	1	11578744	5540	2.78	0.27	12	0.01	17222.00	180371.00	53900	20240618	-11.22	23000	20231114	108.04	53900	-11.22	20240618	24450	95.71	20240102	53900	-11.22	20240618	23000	108.04	20231114	0.10	N	071320	5000	578 억	299653	N	N	222	N	N
9	20240731	090639	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	47850	0	3	0.00	7077150	148	4.21	47850	47850	47050	62200	33500	47850	47818.58	2.59	-23	48816	48332	47916	47432	47016	48125	47225	579	14350	5000	30620	50	1	11578744	5540	2.78	0.27	12	0.00	17222.00	180371.00	53900	20240618	-11.22	23000	20231114	108.04	53900	-11.22	20240618	24450	95.71	20240102	53900	-11.22	20240618	23000	108.04	20231114	0.10	N	071320	5000	578 억	299653	N	N	222	N	N
10	20240730	160628	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	47850	-550	5	-1.14	168419100	3516	23.84	48200	48400	47500	62900	33900	48400	47899.63	2.59	-417	50066	49232	48116	47282	46166	49650	47700	579	14500	5000	30970	50	1	11578744	5540	2.78	0.27	12	0.03	17222.00	180371.00	53900	20240618	-11.22	23000	20231114	108.04	53900	-11.22	20240618	24450	95.71	20240102	53900	-11.22	20240618	23000	108.04	20231114	0.10	N	071320	5000	578 억	300220	N	N	222	N	N
11	20240730	150639	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	48000	-400	5	-0.83	157793300	3294	22.33	48200	48400	47500	62900	33900	48400	47902.04	2.59	-449	50066	49232	48116	47282	46166	49650	47700	579	14500	5000	30970	50	1	11578744	5558	2.79	0.27	12	0.03	17222.00	180371.00	53900	20240618	-10.95	23000	20231114	108.70	53900	-10.95	20240618	24450	96.32	20240102	53900	-10.95	20240618	23000	108.70	20231114	0.10	N	071320	5000	578 억	300220	N	N	4	N	N
12	20240730	140632	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	47900	-500	5	-1.03	141685100	2959	20.06	48200	48400	47500	62900	33900	48400	47881.36	2.59	-430	50066	49232	48116	47282	46166	49650	47700	579	14500	5000	30970	50	1	11578744	5546	2.78	0.27	12	0.03	17222.00	180371.00	53900	20240618	-11.13	23000	20231114	108.26	53900	-11.13	20240618	24450	95.91	20240102	53900	-11.13	20240618	23000	108.26	20231114	0.10	N	071320	5000	578 억	300220	N	N	4	N	N
13	20240730	130636	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	47800	-600	5	-1.24	96591750	2016	13.67	48200	48400	47500	62900	33900	48400	47910.63	2.59	-234	50066	49232	48116	47282	46166	49650	47700	579	14500	5000	30970	50	1	11578744	5535	2.78	0.27	12	0.02	17222.00	180371.00	53900	20240618	-11.32	23000	20231114	107.83	53900	-11.32	20240618	24450	95.50	20240102	53900	-11.32	20240618	23000	107.83	20231114	0.10	N	071320	5000	578 억	300220	N	N	4	N	N
14	20240730	120630	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	48050	-350	5	-0.72	83991450	1753	11.89	48200	48400	47500	62900	33900	48400	47910.74	2.59	-212	50066	49232	48116	47282	46166	49650	47700	579	14500	5000	30970	50	1	11578744	5564	2.79	0.27	12	0.02	17222.00	180371.00	53900	20240618	-10.85	23000	20231114	108.91	53900	-10.85	20240618	24450	96.52	20240102	53900	-10.85	20240618	23000	108.91	20231114	0.10	N	071320	5000	578 억	300220	N	N	4	N	N
15	20240730	110637	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	48050	-350	5	-0.72	74110050	1547	10.49	48200	48400	47500	62900	33900	48400	47903.09	2.59	-307	50066	49232	48116	47282	46166	49650	47700	579	14500	5000	30970	50	1	11578744	5564	2.79	0.27	12	0.01	17222.00	180371.00	53900	20240618	-10.85	23000	20231114	108.91	53900	-10.85	20240618	24450	96.52	20240102	53900	-10.85	20240618	23000	108.91	20231114	0.10	N	071320	5000	578 억	300220	N	N	4	N	N
16	20240730	100638	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	48050	-350	5	-0.72	67878200	1417	9.61	48200	48400	47500	62900	33900	48400	47899.93	2.59	-406	50066	49232	48116	47282	46166	49650	47700	579	14500	5000	30970	50	1	11578744	5564	2.79	0.27	12	0.01	17222.00	180371.00	53900	20240618	-10.85	23000	20231114	108.91	53900	-10.85	20240618	24450	96.52	20240102	53900	-10.85	20240618	23000	108.91	20231114	0.10	N	071320	5000	578 억	300220	N	N	4	N	N
17	20240730	090639	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	48300	-100	5	-0.21	5926600	123	0.83	48200	48300	48050	62900	33900	48400	48168.70	2.59	-2	50066	49232	48116	47282	46166	49650	47700	579	14500	5000	30970	50	1	11578744	5593	2.80	0.27	12	0.00	17222.00	180371.00	53900	20240618	-10.39	23000	20231114	110.00	53900	-10.39	20240618	24450	97.55	20240102	53900	-10.39	20240618	23000	110.00	20231114	0.10	N	071320	5000	578 억	300220	N	N	4	N	N
18	20240729	160628	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	48400	1800	2	3.86	708139300	14687	330.56	47300	48950	47000	60500	32650	46600	48215.38	2.56	3415	47800	47200	46600	46000	45400	47500	46300	579	13900	5000	29820	50	1	11578744	5604	2.81	0.27	12	0.13	17222.00	180371.00	53900	20240618	-10.20	23000	20231114	110.43	53900	-10.20	20240618	24450	97.96	20240102	53900	-10.20	20240618	23000	110.43	20231114	0.10	N	071320	5000	578 억	296691	N	N	4	N	N
19	20240729	150635	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	48350	1750	2	3.76	700511150	14529	327.01	47300	48950	47000	60500	32650	46600	48214.68	2.56	3406	47800	47200	46600	46000	45400	47500	46300	579	13900	5000	29820	50	1	11578744	5598	2.81	0.27	12	0.13	17222.00	180371.00	53900	20240618	-10.30	23000	20231114	110.22	53900	-10.30	20240618	24450	97.75	20240102	53900	-10.30	20240618	23000	110.22	20231114	0.10	N	071320	5000	578 억	296691	N	N	5	N	N
20	20240729	140640	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	48450	1850	2	3.97	628697650	13047	293.65	47300	48950	47000	60500	32650	46600	48187.14	2.56	4044	47800	47200	46600	46000	45400	47500	46300	579	13900	5000	29820	50	1	11578744	5610	2.81	0.27	12	0.11	17222.00	180371.00	53900	20240618	-10.11	23000	20231114	110.65	53900	-10.11	20240618	24450	98.16	20240102	53900	-10.11	20240618	23000	110.65	20231114	0.10	N	071320	5000	578 억	296691	N	N	5	N	N
21	20240729	130642	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	48600	2000	2	4.29	597131650	12397	279.02	47300	48950	47000	60500	32650	46600	48167.43	2.56	4234	47800	47200	46600	46000	45400	47500	46300	579	13900	5000	29820	50	1	11578744	5627	2.82	0.27	12	0.11	17222.00	180371.00	53900	20240618	-9.83	23000	20231114	111.30	53900	-9.83	20240618	24450	98.77	20240102	53900	-9.83	20240618	23000	111.30	20231114	0.10	N	071320	5000	578 억	296691	N	N	5	N	N
22	20240729	120635	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	48400	1800	2	3.86	550751750	11438	257.44	47300	48950	47000	60500	32650	46600	48151.05	2.56	4200	47800	47200	46600	46000	45400	47500	46300	579	13900	5000	29820	50	1	11578744	5604	2.81	0.27	12	0.10	17222.00	180371.00	53900	20240618	-10.20	23000	20231114	110.43	53900	-10.20	20240618	24450	97.96	20240102	53900	-10.20	20240618	23000	110.43	20231114	0.10	N	071320	5000	578 억	296691	N	N	5	N	N
23	20240729	110632	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	48150	1550	2	3.33	520294400	10808	243.26	47300	48950	47000	60500	32650	46600	48139.75	2.56	4368	47800	47200	46600	46000	45400	47500	46300	579	13900	5000	29820	50	1	11578744	5575	2.80	0.27	12	0.09	17222.00	180371.00	53900	20240618	-10.67	23000	20231114	109.35	53900	-10.67	20240618	24450	96.93	20240102	53900	-10.67	20240618	23000	109.35	20231114	0.10	N	071320	5000	578 억	296691	N	N	5	N	N
24	20240729	100630	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	48500	1900	2	4.08	405552050	8425	189.62	47300	48950	47000	60500	32650	46600	48136.74	2.56	3181	47800	47200	46600	46000	45400	47500	46300	579	13900	5000	29820	50	1	11578744	5616	2.82	0.27	12	0.07	17222.00	180371.00	53900	20240618	-10.02	23000	20231114	110.87	53900	-10.02	20240618	24450	98.36	20240102	53900	-10.02	20240618	23000	110.87	20231114	0.10	N	071320	5000	578 억	296691	N	N	5	N	N
25	20240729	090628	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	47550	950	2	2.04	23415650	494	11.12	47300	47550	47000	60500	32650	46600	47400.10	2.56	218	47800	47200	46600	46000	45400	47500	46300	579	13900	5000	29820	50	1	11578744	5506	2.76	0.26	12	0.00	17222.00	180371.00	53900	20240618	-11.78	23000	20231114	106.74	53900	-11.78	20240618	24450	94.48	20240102	53900	-11.78	20240618	23000	106.74	20231114	0.10	N	071320	5000	578 억	296691	N	N	5	N	N
26	20240726	160619	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	46600	600	2	1.30	208049050	4443	45.16	46000	47200	46000	59800	32200	46000	46826.44	2.57	-318	48566	47282	46516	45232	44466	46900	44850	579	13800	5000	29440	50	1	11578744	5396	2.71	0.26	12	0.04	17222.00	180371.00	53900	20240618	-13.54	23000	20231114	102.61	53900	-13.54	20240618	24450	90.59	20240102	53900	-13.54	20240618	23000	102.61	20231114	0.10	N	071320	5000	578 억	297303	N	N	5	N	N
27	20240726	150625	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	46800	800	2	1.74	202497700	4324	43.95	46000	47200	46000	59800	32200	46000	46831.30	2.57	-257	48566	47282	46516	45232	44466	46900	44850	579	13800	5000	29440	50	1	11578744	5419	2.72	0.26	12	0.04	17222.00	180371.00	53900	20240618	-13.17	23000	20231114	103.48	53900	-13.17	20240618	24450	91.41	20240102	53900	-13.17	20240618	23000	103.48	20231114	0.10	N	071320	5000	578 억	297303	N	N	6	N	N
28	20240726	140627	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	47000	1000	2	2.17	151062750	3226	32.79	46000	47200	46000	59800	32200	46000	46826.90	2.57	45	48566	47282	46516	45232	44466	46900	44850	579	13800	5000	29440	50	1	11578744	5442	2.73	0.26	12	0.03	17222.00	180371.00	53900	20240618	-12.80	23000	20231114	104.35	53900	-12.80	20240618	24450	92.23	20240102	53900	-12.80	20240618	23000	104.35	20231114	0.10	N	071320	5000	578 억	297303	N	N	6	N	N
29	20240726	130627	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	47000	1000	2	2.17	124840500	2668	27.12	46000	47200	46000	59800	32200	46000	46792.09	2.57	-6	48566	47282	46516	45232	44466	46900	44850	579	13800	5000	29440	50	1	11578744	5442	2.73	0.26	12	0.02	17222.00	180371.00	53900	20240618	-12.80	23000	20231114	104.35	53900	-12.80	20240618	24450	92.23	20240102	53900	-12.80	20240618	23000	104.35	20231114	0.10	N	071320	5000	578 억	297303	N	N	6	N	N
30	20240726	120631	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	47000	1000	2	2.17	87589350	1874	19.05	46000	47200	46000	59800	32200	46000	46739.64	2.57	224	48566	47282	46516	45232	44466	46900	44850	579	13800	5000	29440	50	1	11578744	5442	2.73	0.26	12	0.02	17222.00	180371.00	53900	20240618	-12.80	23000	20231114	104.35	53900	-12.80	20240618	24450	92.23	20240102	53900	-12.80	20240618	23000	104.35	20231114	0.10	N	071320	5000	578 억	297303	N	N	6	N	N
31	20240726	110629	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	46650	650	2	1.41	55197950	1183	12.02	46000	47200	46000	59800	32200	46000	46659.86	2.57	111	48566	47282	46516	45232	44466	46900	44850	579	13800	5000	29440	50	1	11578744	5401	2.71	0.26	12	0.01	17222.00	180371.00	53900	20240618	-13.45	23000	20231114	102.83	53900	-13.45	20240618	24450	90.80	20240102	53900	-13.45	20240618	23000	102.83	20231114	0.10	N	071320	5000	578 억	297303	N	N	6	N	N
32	20240726	100627	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	46400	400	2	0.87	9899100	214	2.18	46000	47200	46000	59800	32200	46000	46258.69	2.57	19	48566	47282	46516	45232	44466	46900	44850	579	13800	5000	29440	50	1	11578744	5373	2.69	0.26	12	0.00	17222.00	180371.00	53900	20240618	-13.91	23000	20231114	101.74	53900	-13.91	20240618	24450	89.78	20240102	53900	-13.91	20240618	23000	101.74	20231114	0.10	N	071320	5000	578 억	297303	N	N	6	N	N
33	20240726	090622	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	46900	900	2	1.96	1812000	39	0.40	46000	47200	46000	59800	32200	46000	46473.68	2.57	-14	48566	47282	46516	45232	44466	46900	44850	579	13800	5000	29440	50	1	11578744	5430	2.72	0.26	12	0.00	17222.00	180371.00	53900	20240618	-12.99	23000	20231114	103.91	53900	-12.99	20240618	24450	91.82	20240102	53900	-12.99	20240618	23000	103.91	20231114	0.10	N	071320	5000	578 억	297303	N	N	6	N	N
34	20240725	160624	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	46000	-1200	5	-2.54	455457400	9838	224.71	46900	47800	45750	61300	33050	47200	46295.91	2.55	1699	48833	48016	47383	46566	45933	47700	46250	579	14100	5000	30200	50	1	11578744	5326	2.67	0.26	12	0.08	17222.00	180371.00	53900	20240618	-14.66	23000	20231114	100.00	53900	-14.66	20240618	24450	88.14	20240102	53900	-14.66	20240618	23000	100.00	20231114	0.08	N	071320	5000	578 억	295501	N	N	6	N	N
35	20240725	150632	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	45900	-1300	5	-2.75	410840650	8867	202.54	46900	47800	45750	61300	33050	47200	46333.67	2.55	1643	48833	48016	47383	46566	45933	47700	46250	579	14100	5000	30200	50	1	11578744	5315	2.67	0.25	12	0.08	17222.00	180371.00	53900	20240618	-14.84	23000	20231114	99.57	53900	-14.84	20240618	24450	87.73	20240102	53900	-14.84	20240618	23000	99.57	20231114	0.08	N	071320	5000	578 억	295501	N	N	47	N	N
36	20240725	140631	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	46150	-1050	5	-2.22	384820400	8302	189.63	46900	47800	45750	61300	33050	47200	46352.73	2.55	1678	48833	48016	47383	46566	45933	47700	46250	579	14100	5000	30200	50	1	11578744	5344	2.68	0.26	12	0.07	17222.00	180371.00	53900	20240618	-14.38	23000	20231114	100.65	53900	-14.38	20240618	24450	88.75	20240102	53900	-14.38	20240618	23000	100.65	20231114	0.08	N	071320	5000	578 억	295501	N	N	47	N	N
37	20240725	130627	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	46100	-1100	5	-2.33	233800000	5011	114.46	46900	47800	45800	61300	33050	47200	46657.35	2.55	-172	48833	48016	47383	46566	45933	47700	46250	579	14100	5000	30200	50	1	11578744	5338	2.68	0.26	12	0.04	17222.00	180371.00	53900	20240618	-14.47	23000	20231114	100.43	53900	-14.47	20240618	24450	88.55	20240102	53900	-14.47	20240618	23000	100.43	20231114	0.08	N	071320	5000	578 억	295501	N	N	47	N	N
38	20240725	120629	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	46650	-550	5	-1.17	156928000	3353	76.59	46900	47800	45800	61300	33050	47200	46802.27	2.55	-103	48833	48016	47383	46566	45933	47700	46250	579	14100	5000	30200	50	1	11578744	5401	2.71	0.26	12	0.03	17222.00	180371.00	53900	20240618	-13.45	23000	20231114	102.83	53900	-13.45	20240618	24450	90.80	20240102	53900	-13.45	20240618	23000	102.83	20231114	0.08	N	071320	5000	578 억	295501	N	N	47	N	N
39	20240725	110625	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	46950	-250	5	-0.53	148584650	3175	72.52	46900	47800	45800	61300	33050	47200	46798.31	2.55	-106	48833	48016	47383	46566	45933	47700	46250	579	14100	5000	30200	50	1	11578744	5436	2.73	0.26	12	0.03	17222.00	180371.00	53900	20240618	-12.89	23000	20231114	104.13	53900	-12.89	20240618	24450	92.02	20240102	53900	-12.89	20240618	23000	104.13	20231114	0.08	N	071320	5000	578 억	295501	N	N	47	N	N
40	20240725	100625	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	46700	-500	5	-1.06	52467300	1130	25.81	46900	47800	45800	61300	33050	47200	46431.24	2.55	124	48833	48016	47383	46566	45933	47700	46250	579	14100	5000	30200	50	1	11578744	5407	2.71	0.26	12	0.01	17222.00	180371.00	53900	20240618	-13.36	23000	20231114	103.04	53900	-13.36	20240618	24450	91.00	20240102	53900	-13.36	20240618	23000	103.04	20231114	0.08	N	071320	5000	578 억	295501	N	N	47	N	N
41	20240725	090622	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	46400	-800	5	-1.69	36901050	797	18.20	46900	47800	45800	61300	33050	47200	46299.94	2.55	310	48833	48016	47383	46566	45933	47700	46250	579	14100	5000	30200	50	1	11578744	5373	2.69	0.26	12	0.01	17222.00	180371.00	53900	20240618	-13.91	23000	20231114	101.74	53900	-13.91	20240618	24450	89.78	20240102	53900	-13.91	20240618	23000	101.74	20231114	0.08	N	071320	5000	578 억	295501	N	N	47	N	N
42	20240724	160619	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	47200	-250	5	-0.53	206523550	4378	66.07	47900	48200	46750	61600	33250	47450	47173.04	2.55	448	48616	48032	47216	46632	45816	48325	46925	579	14150	5000	30360	50	1	11578744	5465	2.74	0.26	12	0.04	17222.00	180371.00	53900	20240618	-12.43	23000	20231114	105.22	53900	-12.43	20240618	24450	93.05	20240102	53900	-12.43	20240618	23000	105.22	20231114	0.09	N	071320	5000	578 억	295387	N	N	47	N	N
43	20240724	150629	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	46900	-550	5	-1.16	189135000	4009	60.50	47900	48200	46750	61600	33250	47450	47177.60	2.55	420	48616	48032	47216	46632	45816	48325	46925	579	14150	5000	30360	50	1	11578744	5430	2.72	0.26	12	0.03	17222.00	180371.00	53900	20240618	-12.99	23000	20231114	103.91	53900	-12.99	20240618	24450	91.82	20240102	53900	-12.99	20240618	23000	103.91	20231114	0.09	N	071320	5000	578 억	295387	N	N	19	N	N
44	20240724	140625	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	46850	-600	5	-1.26	138863900	2937	44.33	47900	48200	46750	61600	33250	47450	47280.86	2.55	149	48616	48032	47216	46632	45816	48325	46925	579	14150	5000	30360	50	1	11578744	5425	2.72	0.26	12	0.03	17222.00	180371.00	53900	20240618	-13.08	23000	20231114	103.70	53900	-13.08	20240618	24450	91.62	20240102	53900	-13.08	20240618	23000	103.70	20231114	0.09	N	071320	5000	578 억	295387	N	N	19	N	N
45	20240724	130631	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	47000	-450	5	-0.95	110725000	2336	35.26	47900	48200	47000	61600	33250	47450	47399.40	2.55	13	48616	48032	47216	46632	45816	48325	46925	579	14150	5000	30360	50	1	11578744	5442	2.73	0.26	12	0.02	17222.00	180371.00	53900	20240618	-12.80	23000	20231114	104.35	53900	-12.80	20240618	24450	92.23	20240102	53900	-12.80	20240618	23000	104.35	20231114	0.09	N	071320	5000	578 억	295387	N	N	19	N	N
46	20240724	120631	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	47150	-300	5	-0.63	87306950	1838	27.74	47900	48200	47050	61600	33250	47450	47501.06	2.55	-35	48616	48032	47216	46632	45816	48325	46925	579	14150	5000	30360	50	1	11578744	5459	2.74	0.26	12	0.02	17222.00	180371.00	53900	20240618	-12.52	23000	20231114	105.00	53900	-12.52	20240618	24450	92.84	20240102	53900	-12.52	20240618	23000	105.00	20231114	0.09	N	071320	5000	578 억	295387	N	N	19	N	N
47	20240724	110628	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	47400	-50	5	-0.11	52780900	1108	16.72	47900	48200	47400	61600	33250	47450	47636.19	2.55	83	48616	48032	47216	46632	45816	48325	46925	579	14150	5000	30360	50	1	11578744	5488	2.75	0.26	12	0.01	17222.00	180371.00	53900	20240618	-12.06	23000	20231114	106.09	53900	-12.06	20240618	24450	93.87	20240102	53900	-12.06	20240618	23000	106.09	20231114	0.09	N	071320	5000	578 억	295387	N	N	19	N	N
48	20240724	100629	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	47600	150	2	0.32	31679750	664	10.02	47900	48200	47500	61600	33250	47450	47710.47	2.55	106	48616	48032	47216	46632	45816	48325	46925	579	14150	5000	30360	50	1	11578744	5511	2.76	0.26	12	0.01	17222.00	180371.00	53900	20240618	-11.69	23000	20231114	106.96	53900	-11.69	20240618	24450	94.68	20240102	53900	-11.69	20240618	23000	106.96	20231114	0.09	N	071320	5000	578 억	295387	N	N	19	N	N
49	20240724	090624	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	47900	450	2	0.95	7231900	151	2.28	47900	47900	47850	61600	33250	47450	47893.38	2.55	-7	48616	48032	47216	46632	45816	48325	46925	579	14150	5000	30360	50	1	11578744	5546	2.78	0.27	12	0.00	17222.00	180371.00	53900	20240618	-11.13	23000	20231114	108.26	53900	-11.13	20240618	24450	95.91	20240102	53900	-11.13	20240618	23000	108.26	20231114	0.09	N	071320	5000	578 억	295387	N	N	19	N	N
50	20240723	160617	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	47450	950	2	2.04	314699750	6626	45.41	46500	47800	46400	60400	32550	46500	47494.68	2.56	-1456	49366	47932	46966	45532	44566	47450	45050	579	13900	5000	29760	50	1	11578744	5494	2.76	0.26	12	0.06	17222.00	180371.00	53900	20240618	-11.97	23000	20231114	106.30	53900	-11.97	20240618	24450	94.07	20240102	53900	-11.97	20240618	23000	106.30	20231114	0.11	N	071320	5000	578 억	296914	N	N	19	N	N
51	20240723	150631	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	47450	950	2	2.04	310238600	6532	44.76	46500	47800	46400	60400	32550	46500	47495.19	2.56	-1461	49366	47932	46966	45532	44566	47450	45050	579	13900	5000	29760	50	1	11578744	5494	2.76	0.26	12	0.06	17222.00	180371.00	53900	20240618	-11.97	23000	20231114	106.30	53900	-11.97	20240618	24450	94.07	20240102	53900	-11.97	20240618	23000	106.30	20231114	0.11	N	071320	5000	578 억	296914	N	N	241	N	N
52	20240723	140619	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	47700	1200	2	2.58	242157100	5104	34.98	46500	47750	46400	60400	32550	46500	47444.57	2.56	-1452	49366	47932	46966	45532	44566	47450	45050	579	13900	5000	29760	50	1	11578744	5523	2.77	0.26	12	0.04	17222.00	180371.00	53900	20240618	-11.50	23000	20231114	107.39	53900	-11.50	20240618	24450	95.09	20240102	53900	-11.50	20240618	23000	107.39	20231114	0.11	N	071320	5000	578 억	296914	N	N	241	N	N
53	20240723	130617	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	47700	1200	2	2.58	195582400	4127	28.28	46500	47750	46400	60400	32550	46500	47390.94	2.56	-942	49366	47932	46966	45532	44566	47450	45050	579	13900	5000	29760	50	1	11578744	5523	2.77	0.26	12	0.04	17222.00	180371.00	53900	20240618	-11.50	23000	20231114	107.39	53900	-11.50	20240618	24450	95.09	20240102	53900	-11.50	20240618	23000	107.39	20231114	0.11	N	071320	5000	578 억	296914	N	N	241	N	N
54	20240723	120622	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	47400	900	2	1.94	112575900	2380	16.31	46500	47750	46400	60400	32550	46500	47300.80	2.56	-716	49366	47932	46966	45532	44566	47450	45050	579	13900	5000	29760	50	1	11578744	5488	2.75	0.26	12	0.02	17222.00	180371.00	53900	20240618	-12.06	23000	20231114	106.09	53900	-12.06	20240618	24450	93.87	20240102	53900	-12.06	20240618	23000	106.09	20231114	0.11	N	071320	5000	578 억	296914	N	N	241	N	N
55	20240723	110625	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	47700	1200	2	2.58	65885700	1397	9.57	46500	47750	46400	60400	32550	46500	47162.28	2.56	-328	49366	47932	46966	45532	44566	47450	45050	579	13900	5000	29760	50	1	11578744	5523	2.77	0.26	12	0.01	17222.00	180371.00	53900	20240618	-11.50	23000	20231114	107.39	53900	-11.50	20240618	24450	95.09	20240102	53900	-11.50	20240618	23000	107.39	20231114	0.11	N	071320	5000	578 억	296914	N	N	241	N	N
56	20240723	100621	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	46950	450	2	0.97	38972750	830	5.69	46500	47500	46400	60400	32550	46500	46955.12	2.56	-254	49366	47932	46966	45532	44566	47450	45050	579	13900	5000	29760	50	1	11578744	5436	2.73	0.26	12	0.01	17222.00	180371.00	53900	20240618	-12.89	23000	20231114	104.13	53900	-12.89	20240618	24450	92.02	20240102	53900	-12.89	20240618	23000	104.13	20231114	0.11	N	071320	5000	578 억	296914	N	N	241	N	N
57	20240723	090624	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	46950	450	2	0.97	9611050	205	1.40	46500	47000	46500	60400	32550	46500	46883.17	2.56	-166	49366	47932	46966	45532	44566	47450	45050	579	13900	5000	29760	50	1	11578744	5436	2.73	0.26	12	0.00	17222.00	180371.00	53900	20240618	-12.89	23000	20231114	104.13	53900	-12.89	20240618	24450	92.02	20240102	53900	-12.89	20240618	23000	104.13	20231114	0.11	N	071320	5000	578 억	296914	N	N	241	N	N
58	20240722	160615	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	46500	-1250	5	-2.62	682708100	14517	48.45	47750	48400	46000	62000	33450	47750	47029.31	2.58	1062	49983	48866	47183	46066	44383	49425	46625	579	14250	5000	30560	50	1	11578744	5384	2.70	0.26	12	0.13	17222.00	180371.00	53900	20240618	-13.73	23000	20231114	102.17	53900	-13.73	20240618	24450	90.18	20240102	53900	-13.73	20240618	23000	102.17	20231114	0.14	N	071320	5000	578 억	298456	N	N	241	N	N
59	20240722	150620	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	46800	-950	5	-1.99	658619800	14002	46.74	47750	48400	46000	62000	33450	47750	47037.55	2.58	1031	49983	48866	47183	46066	44383	49425	46625	579	14250	5000	30560	50	1	11578744	5419	2.72	0.26	12	0.12	17222.00	180371.00	53900	20240618	-13.17	23000	20231114	103.48	53900	-13.17	20240618	24450	91.41	20240102	53900	-13.17	20240618	23000	103.48	20231114	0.14	N	071320	5000	578 억	298456	N	N	259	N	N
60	20240722	140622	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	46750	-1000	5	-2.09	586219100	12455	41.57	47750	48400	46000	62000	33450	47750	47066.97	2.58	788	49983	48866	47183	46066	44383	49425	46625	579	14250	5000	30560	50	1	11578744	5413	2.71	0.26	12	0.11	17222.00	180371.00	53900	20240618	-13.27	23000	20231114	103.26	53900	-13.27	20240618	24450	91.21	20240102	53900	-13.27	20240618	23000	103.26	20231114	0.14	N	071320	5000	578 억	298456	N	N	259	N	N
61	20240722	130618	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	47000	-750	5	-1.57	507387600	10778	35.97	47750	48400	46000	62000	33450	47750	47076.23	2.58	355	49983	48866	47183	46066	44383	49425	46625	579	14250	5000	30560	50	1	11578744	5442	2.73	0.26	12	0.09	17222.00	180371.00	53900	20240618	-12.80	23000	20231114	104.35	53900	-12.80	20240618	24450	92.23	20240102	53900	-12.80	20240618	23000	104.35	20231114	0.14	N	071320	5000	578 억	298456	N	N	259	N	N
62	20240722	120620	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	47550	-200	5	-0.42	425251400	9041	30.18	47750	48400	46000	62000	33450	47750	47035.88	2.58	80	49983	48866	47183	46066	44383	49425	46625	579	14250	5000	30560	50	1	11578744	5506	2.76	0.26	12	0.08	17222.00	180371.00	53900	20240618	-11.78	23000	20231114	106.74	53900	-11.78	20240618	24450	94.48	20240102	53900	-11.78	20240618	23000	106.74	20231114	0.14	N	071320	5000	578 억	298456	N	N	259	N	N
63	20240722	110617	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	46200	-1550	5	-3.25	326046750	6934	23.14	47750	48400	46100	62000	33450	47750	47021.45	2.58	-500	49983	48866	47183	46066	44383	49425	46625	579	14250	5000	30560	50	1	11578744	5349	2.68	0.26	12	0.06	17222.00	180371.00	53900	20240618	-14.29	23000	20231114	100.87	53900	-14.29	20240618	24450	88.96	20240102	53900	-14.29	20240618	23000	100.87	20231114	0.14	N	071320	5000	578 억	298456	N	N	259	N	N
64	20240722	100620	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	46250	-1500	5	-3.14	285657800	6062	20.23	47750	48400	46100	62000	33450	47750	47122.70	2.58	-309	49983	48866	47183	46066	44383	49425	46625	579	14250	5000	30560	50	1	11578744	5355	2.69	0.26	12	0.05	17222.00	180371.00	53900	20240618	-14.19	23000	20231114	101.09	53900	-14.19	20240618	24450	89.16	20240102	53900	-14.19	20240618	23000	101.09	20231114	0.14	N	071320	5000	578 억	298456	N	N	259	N	N
65	20240722	090619	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	47800	50	2	0.10	10458050	219	0.73	47750	47800	47750	62000	33450	47750	47753.65	2.58	-10	49983	48866	47183	46066	44383	49425	46625	579	14250	5000	30560	50	1	11578744	5535	2.78	0.27	12	0.00	17222.00	180371.00	53900	20240618	-11.32	23000	20231114	107.83	53900	-11.32	20240618	24450	95.50	20240102	53900	-11.32	20240618	23000	107.83	20231114	0.14	N	071320	5000	578 억	298456	N	N	259	N	N
66	20240719	160605	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	47750	2400	2	5.29	1426363150	29956	324.16	46000	48300	45500	58900	31750	45350	47615.51	2.57	-299	46816	46082	45666	44932	44516	45875	44725	579	13550	5000	29020	50	1	11578744	5529	2.77	0.26	12	0.26	17222.00	180371.00	53900	20240618	-11.41	23000	20231114	107.61	53900	-11.41	20240618	24450	95.30	20240102	53900	-11.41	20240618	23000	107.61	20231114	0.16	N	071320	5000	578 억	297797	N	N	259	N	N
67	20240719	150610	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	47700	2350	2	5.18	1392882700	29255	316.58	46000	48300	45500	58900	31750	45350	47612.17	2.57	-405	46816	46082	45666	44932	44516	45875	44725	579	13550	5000	29020	50	1	11578744	5523	2.77	0.26	12	0.25	17222.00	180371.00	53900	20240618	-11.50	23000	20231114	107.39	53900	-11.50	20240618	24450	95.09	20240102	53900	-11.50	20240618	23000	107.39	20231114	0.16	N	071320	5000	578 억	297797	N	N	232	N	N
68	20240719	140615	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	47950	2600	2	5.73	1306573950	27447	297.01	46000	48300	45500	58900	31750	45350	47603.94	2.57	216	46816	46082	45666	44932	44516	45875	44725	579	13550	5000	29020	50	1	11578744	5552	2.78	0.27	12	0.24	17222.00	180371.00	53900	20240618	-11.04	23000	20231114	108.48	53900	-11.04	20240618	24450	96.11	20240102	53900	-11.04	20240618	23000	108.48	20231114	0.16	N	071320	5000	578 억	297797	N	N	232	N	N
69	20240719	130606	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	47700	2350	2	5.18	1182255600	24839	268.79	46000	48300	45500	58900	31750	45350	47597.20	2.57	786	46816	46082	45666	44932	44516	45875	44725	579	13550	5000	29020	50	1	11578744	5523	2.77	0.26	12	0.21	17222.00	180371.00	53900	20240618	-11.50	23000	20231114	107.39	53900	-11.50	20240618	24450	95.09	20240102	53900	-11.50	20240618	23000	107.39	20231114	0.16	N	071320	5000	578 억	297797	N	N	232	N	N
70	20240719	120606	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	48050	2700	2	5.95	991149900	20831	225.42	46000	48300	45500	58900	31750	45350	47581.06	2.57	1662	46816	46082	45666	44932	44516	45875	44725	579	13550	5000	29020	50	1	11578744	5564	2.79	0.27	12	0.18	17222.00	180371.00	53900	20240618	-10.85	23000	20231114	108.91	53900	-10.85	20240618	24450	96.52	20240102	53900	-10.85	20240618	23000	108.91	20231114	0.16	N	071320	5000	578 억	297797	N	N	232	N	N
71	20240719	110611	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	48050	2700	2	5.95	718794700	15176	164.22	46000	48050	45500	58900	31750	45350	47364.57	2.57	1614	46816	46082	45666	44932	44516	45875	44725	579	13550	5000	29020	50	1	11578744	5564	2.79	0.27	12	0.13	17222.00	180371.00	53900	20240618	-10.85	23000	20231114	108.91	53900	-10.85	20240618	24450	96.52	20240102	53900	-10.85	20240618	23000	108.91	20231114	0.16	N	071320	5000	578 억	297797	N	N	232	N	N
72	20240719	100519	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	47350	2000	2	4.41	374605650	7973	86.28	46000	47450	45500	58900	31750	45350	46985.30	2.57	2207	46816	46082	45666	44932	44516	45875	44725	579	13550	5000	29020	50	1	11578744	5483	2.75	0.26	12	0.07	17222.00	180371.00	53900	20240618	-12.15	23000	20231114	105.87	53900	-12.15	20240618	24450	93.66	20240102	53900	-12.15	20240618	23000	105.87	20231114	0.16	N	071320	5000	578 억	297797	N	N	232	N	N
73	20240719	090620	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	46100	750	2	1.65	23702550	516	5.58	46000	46100	45850	58900	31750	45350	45940.90	2.57	195	46816	46082	45666	44932	44516	45875	44725	579	13550	5000	29020	50	1	11578744	5338	2.68	0.26	12	0.00	17222.00	180371.00	53900	20240618	-14.47	23000	20231114	100.43	53900	-14.47	20240618	24450	88.55	20240102	53900	-14.47	20240618	23000	100.43	20231114	0.16	N	071320	5000	578 억	297797	N	N	232	N	N
74	20240718	160559	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	45350	-900	5	-1.95	420752550	9221	74.47	46250	46400	45250	60100	32400	46250	45629.82	2.58	-1090	47483	46866	46483	45866	45483	46675	45675	579	13850	5000	29600	50	1	11578744	5251	2.63	0.25	12	0.08	17222.00	180371.00	53900	20240618	-15.86	23000	20231114	97.17	53900	-15.86	20240618	24450	85.48	20240102	53900	-15.86	20240618	23000	97.17	20231114	0.20	N	071320	5000	578 억	299294	N	N	232	N	N
75	20240718	150607	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	45450	-800	5	-1.73	343404600	7516	60.70	46250	46400	45250	60100	32400	46250	45689.81	2.58	-1081	47483	46866	46483	45866	45483	46675	45675	579	13850	5000	29600	50	1	11578744	5263	2.64	0.25	12	0.06	17222.00	180371.00	53900	20240618	-15.68	23000	20231114	97.61	53900	-15.68	20240618	24450	85.89	20240102	53900	-15.68	20240618	23000	97.61	20231114	0.20	N	071320	5000	578 억	299294	N	N	9	N	N
76	20240718	140603	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	45450	-800	5	-1.73	263649150	5756	46.49	46250	46400	45350	60100	32400	46250	45804.23	2.58	-841	47483	46866	46483	45866	45483	46675	45675	579	13850	5000	29600	50	1	11578744	5263	2.64	0.25	12	0.05	17222.00	180371.00	53900	20240618	-15.68	23000	20231114	97.61	53900	-15.68	20240618	24450	85.89	20240102	53900	-15.68	20240618	23000	97.61	20231114	0.20	N	071320	5000	578 억	299294	N	N	9	N	N
77	20240718	130603	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	45800	-450	5	-0.97	160556700	3495	28.23	46250	46400	45600	60100	32400	46250	45938.97	2.58	-503	47483	46866	46483	45866	45483	46675	45675	579	13850	5000	29600	50	1	11578744	5303	2.66	0.25	12	0.03	17222.00	180371.00	53900	20240618	-15.03	23000	20231114	99.13	53900	-15.03	20240618	24450	87.32	20240102	53900	-15.03	20240618	23000	99.13	20231114	0.20	N	071320	5000	578 억	299294	N	N	9	N	N
78	20240718	120604	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	46000	-250	5	-0.54	121808850	2651	21.41	46250	46400	45600	60100	32400	46250	45948.26	2.58	-408	47483	46866	46483	45866	45483	46675	45675	579	13850	5000	29600	50	1	11578744	5326	2.67	0.26	12	0.02	17222.00	180371.00	53900	20240618	-14.66	23000	20231114	100.00	53900	-14.66	20240618	24450	88.14	20240102	53900	-14.66	20240618	23000	100.00	20231114	0.20	N	071320	5000	578 억	299294	N	N	9	N	N
79	20240718	110606	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	46000	-250	5	-0.54	114908750	2501	20.20	46250	46400	45600	60100	32400	46250	45945.12	2.58	-323	47483	46866	46483	45866	45483	46675	45675	579	13850	5000	29600	50	1	11578744	5326	2.67	0.26	12	0.02	17222.00	180371.00	53900	20240618	-14.66	23000	20231114	100.00	53900	-14.66	20240618	24450	88.14	20240102	53900	-14.66	20240618	23000	100.00	20231114	0.20	N	071320	5000	578 억	299294	N	N	9	N	N
80	20240718	100609	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	45950	-300	5	-0.65	86595900	1888	15.25	46250	46250	45600	60100	32400	46250	45866.47	2.58	-54	47483	46866	46483	45866	45483	46675	45675	579	13850	5000	29600	50	1	11578744	5320	2.67	0.25	12	0.02	17222.00	180371.00	53900	20240618	-14.75	23000	20231114	99.78	53900	-14.75	20240618	24450	87.93	20240102	53900	-14.75	20240618	23000	99.78	20231114	0.20	N	071320	5000	578 억	299294	N	N	9	N	N
81	20240718	090608	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	46000	-250	5	-0.54	5685700	123	0.99	46250	46250	46000	60100	32400	46250	46225.20	2.58	-12	47483	46866	46483	45866	45483	46675	45675	579	13850	5000	29600	50	1	11578744	5326	2.67	0.26	12	0.00	17222.00	180371.00	53900	20240618	-14.66	23000	20231114	100.00	53900	-14.66	20240618	24450	88.14	20240102	53900	-14.66	20240618	23000	100.00	20231114	0.20	N	071320	5000	578 억	299294	N	N	9	N	N
82	20240717	160633	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	46250	-200	5	-0.43	576828200	12382	102.34	46900	47100	46100	60300	32550	46450	46586.03	2.59	-798	48650	47550	46900	45800	45150	47225	45475	579	13850	5000	29720	50	1	11578744	5355	2.69	0.26	12	0.11	17222.00	180371.00	53900	20240618	-14.19	23000	20231114	101.09	53900	-14.19	20240618	24450	89.16	20240102	53900	-14.19	20240618	23000	101.09	20231114	0.22	N	071320	5000	578 억	300155	N	N	9	N	N
83	20240717	150636	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	46600	150	2	0.32	535339950	11487	94.94	46900	47100	46100	60300	32550	46450	46603.98	2.59	-515	48650	47550	46900	45800	45150	47225	45475	579	13850	5000	29720	50	1	11578744	5396	2.71	0.26	12	0.10	17222.00	180371.00	53900	20240618	-13.54	23000	20231114	102.61	53900	-13.54	20240618	24450	90.59	20240102	53900	-13.54	20240618	23000	102.61	20231114	0.22	N	071320	5000	578 억	300155	N	N	5	N	N
84	20240717	140633	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	46900	450	2	0.97	366075300	7850	64.88	46900	47100	46100	60300	32550	46450	46633.80	2.59	-152	48650	47550	46900	45800	45150	47225	45475	579	13850	5000	29720	50	1	11578744	5430	2.72	0.26	12	0.07	17222.00	180371.00	53900	20240618	-12.99	23000	20231114	103.91	53900	-12.99	20240618	24450	91.82	20240102	53900	-12.99	20240618	23000	103.91	20231114	0.22	N	071320	5000	578 억	300155	N	N	5	N	N
85	20240717	130632	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	47000	550	2	1.18	320280500	6875	56.82	46900	47100	46100	60300	32550	46450	46586.25	2.59	-13	48650	47550	46900	45800	45150	47225	45475	579	13850	5000	29720	50	1	11578744	5442	2.73	0.26	12	0.06	17222.00	180371.00	53900	20240618	-12.80	23000	20231114	104.35	53900	-12.80	20240618	24450	92.23	20240102	53900	-12.80	20240618	23000	104.35	20231114	0.22	N	071320	5000	578 억	300155	N	N	5	N	N
86	20240717	120633	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	46950	500	2	1.08	275086350	5913	48.87	46900	47100	46100	60300	32550	46450	46522.30	2.59	-3	48650	47550	46900	45800	45150	47225	45475	579	13850	5000	29720	50	1	11578744	5436	2.73	0.26	12	0.05	17222.00	180371.00	53900	20240618	-12.89	23000	20231114	104.13	53900	-12.89	20240618	24450	92.02	20240102	53900	-12.89	20240618	23000	104.13	20231114	0.22	N	071320	5000	578 억	300155	N	N	5	N	N
87	20240717	110633	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	46600	150	2	0.32	177106950	3819	31.56	46900	47000	46100	60300	32550	46450	46375.22	2.59	-202	48650	47550	46900	45800	45150	47225	45475	579	13850	5000	29720	50	1	11578744	5396	2.71	0.26	12	0.03	17222.00	180371.00	53900	20240618	-13.54	23000	20231114	102.61	53900	-13.54	20240618	24450	90.59	20240102	53900	-13.54	20240618	23000	102.61	20231114	0.22	N	071320	5000	578 억	300155	N	N	5	N	N
88	20240717	100632	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	46550	100	2	0.22	42568300	915	7.56	46900	47000	46300	60300	32550	46450	46522.73	2.59	-311	48650	47550	46900	45800	45150	47225	45475	579	13850	5000	29720	50	1	11578744	5390	2.70	0.26	12	0.01	17222.00	180371.00	53900	20240618	-13.64	23000	20231114	102.39	53900	-13.64	20240618	24450	90.39	20240102	53900	-13.64	20240618	23000	102.39	20231114	0.22	N	071320	5000	578 억	300155	N	N	5	N	N
89	20240717	090520	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	46450	0	3	0.00	6813900	146	1.21	46900	47000	46450	60300	32550	46450	46670.55	2.59	-38	48650	47550	46900	45800	45150	47225	45475	579	13850	5000	29720	50	1	11578744	5378	2.70	0.26	12	0.00	17222.00	180371.00	53900	20240618	-13.82	23000	20231114	101.96	53900	-13.82	20240618	24450	89.98	20240102	53900	-13.82	20240618	23000	101.96	20231114	0.22	N	071320	5000	578 억	300155	N	N	5	N	N
90	20240716	160634	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	46450	-650	5	-1.38	567547250	12099	173.84	47100	48000	46250	61200	33000	47100	46908.61	2.59	-58	48466	47782	47416	46732	46366	47600	46550	579	14100	5000	30140	50	1	11578744	5378	2.70	0.26	12	0.10	17222.00	180371.00	53900	20240618	-13.82	23000	20231114	101.96	53900	-13.82	20240618	24450	89.98	20240102	53900	-13.82	20240618	23000	101.96	20231114	0.25	N	071320	5000	578 억	300214	N	N	5	N	N
91	20240716	150640	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	46550	-550	5	-1.17	446820900	9502	136.52	47100	48000	46250	61200	33000	47100	47023.88	2.59	263	48466	47782	47416	46732	46366	47600	46550	579	14100	5000	30140	50	1	11578744	5390	2.70	0.26	12	0.08	17222.00	180371.00	53900	20240618	-13.64	23000	20231114	102.39	53900	-13.64	20240618	24450	90.39	20240102	53900	-13.64	20240618	23000	102.39	20231114	0.25	N	071320	5000	578 억	300214	N	N	109	N	N
92	20240716	140638	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	46350	-750	5	-1.59	382135450	8111	116.54	47100	48000	46250	61200	33000	47100	47113.24	2.59	364	48466	47782	47416	46732	46366	47600	46550	579	14100	5000	30140	50	1	11578744	5367	2.69	0.26	12	0.07	17222.00	180371.00	53900	20240618	-14.01	23000	20231114	101.52	53900	-14.01	20240618	24450	89.57	20240102	53900	-14.01	20240618	23000	101.52	20231114	0.25	N	071320	5000	578 억	300214	N	N	109	N	N
93	20240716	130638	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	46800	-300	5	-0.64	264678500	5587	80.27	47100	48000	46600	61200	33000	47100	47373.99	2.59	-6	48466	47782	47416	46732	46366	47600	46550	579	14100	5000	30140	50	1	11578744	5419	2.72	0.26	12	0.05	17222.00	180371.00	53900	20240618	-13.17	23000	20231114	103.48	53900	-13.17	20240618	24450	91.41	20240102	53900	-13.17	20240618	23000	103.48	20231114	0.25	N	071320	5000	578 억	300214	N	N	109	N	N
94	20240716	120636	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	47050	-50	5	-0.11	216933550	4570	65.66	47100	48000	46600	61200	33000	47100	47469.05	2.59	58	48466	47782	47416	46732	46366	47600	46550	579	14100	5000	30140	50	1	11578744	5448	2.73	0.26	12	0.04	17222.00	180371.00	53900	20240618	-12.71	23000	20231114	104.57	53900	-12.71	20240618	24450	92.43	20240102	53900	-12.71	20240618	23000	104.57	20231114	0.25	N	071320	5000	578 억	300214	N	N	109	N	N
95	20240716	110637	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	47300	200	2	0.42	204397350	4304	61.84	47100	48000	46600	61200	33000	47100	47490.09	2.59	-49	48466	47782	47416	46732	46366	47600	46550	579	14100	5000	30140	50	1	11578744	5477	2.75	0.26	12	0.04	17222.00	180371.00	53900	20240618	-12.24	23000	20231114	105.65	53900	-12.24	20240618	24450	93.46	20240102	53900	-12.24	20240618	23000	105.65	20231114	0.25	N	071320	5000	578 억	300214	N	N	109	N	N
96	20240716	100637	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	47100	0	3	0.00	193438700	4071	58.49	47100	48000	46600	61200	33000	47100	47516.26	2.59	-27	48466	47782	47416	46732	46366	47600	46550	579	14100	5000	30140	50	1	11578744	5454	2.73	0.26	12	0.04	17222.00	180371.00	53900	20240618	-12.62	23000	20231114	104.78	53900	-12.62	20240618	24450	92.64	20240102	53900	-12.62	20240618	23000	104.78	20231114	0.25	N	071320	5000	578 억	300214	N	N	109	N	N
97	20240716	090635	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	47050	-50	5	-0.11	7159050	152	2.18	47100	47100	47050	61200	33000	47100	47099.01	2.59	-40	48466	47782	47416	46732	46366	47600	46550	579	14100	5000	30140	50	1	11578744	5448	2.73	0.26	12	0.00	17222.00	180371.00	53900	20240618	-12.71	23000	20231114	104.57	53900	-12.71	20240618	24450	92.43	20240102	53900	-12.71	20240618	23000	104.57	20231114	0.25	N	071320	5000	578 억	300214	N	N	109	N	N
98	20240715	160626	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	47100	-650	5	-1.36	328337050	6948	40.01	48100	48100	47050	62000	33450	47750	47256.34	2.60	-1131	50150	48950	48000	46800	45850	49550	47400	579	14250	5000	30560	50	1	11578744	5454	2.73	0.26	12	0.06	17222.00	180371.00	53900	20240618	-12.62	23000	20231114	104.78	53900	-12.62	20240618	24450	92.64	20240102	53900	-12.62	20240618	23000	104.78	20231114	0.25	N	071320	5000	578 억	301212	N	N	109	N	N
99	20240715	150631	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	47150	-600	5	-1.26	308599450	6529	37.60	48100	48100	47050	62000	33450	47750	47265.96	2.60	-943	50150	48950	48000	46800	45850	49550	47400	579	14250	5000	30560	50	1	11578744	5459	2.74	0.26	12	0.06	17222.00	180371.00	53900	20240618	-12.52	23000	20231114	105.00	53900	-12.52	20240618	24450	92.84	20240102	53900	-12.52	20240618	23000	105.00	20231114	0.25	N	071320	5000	578 억	301212	N	N	0	N	N
100	20240715	140629	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	47100	-650	5	-1.36	290604750	6147	35.40	48100	48100	47050	62000	33450	47750	47275.87	2.60	-766	50150	48950	48000	46800	45850	49550	47400	579	14250	5000	30560	50	1	11578744	5454	2.73	0.26	12	0.05	17222.00	180371.00	53900	20240618	-12.62	23000	20231114	104.78	53900	-12.62	20240618	24450	92.64	20240102	53900	-12.62	20240618	23000	104.78	20231114	0.25	N	071320	5000	578 억	301212	N	N	0	N	N
101	20240715	130630	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	47350	-400	5	-0.84	174763800	3691	21.26	48100	48100	47100	62000	33450	47750	47348.63	2.60	-397	50150	48950	48000	46800	45850	49550	47400	579	14250	5000	30560	50	1	11578744	5483	2.75	0.26	12	0.03	17222.00	180371.00	53900	20240618	-12.15	23000	20231114	105.87	53900	-12.15	20240618	24450	93.66	20240102	53900	-12.15	20240618	23000	105.87	20231114	0.25	N	071320	5000	578 억	301212	N	N	0	N	N
102	20240715	120630	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	47300	-450	5	-0.94	167324650	3534	20.35	48100	48100	47100	62000	33450	47750	47347.10	2.60	-401	50150	48950	48000	46800	45850	49550	47400	579	14250	5000	30560	50	1	11578744	5477	2.75	0.26	12	0.03	17222.00	180371.00	53900	20240618	-12.24	23000	20231114	105.65	53900	-12.24	20240618	24450	93.46	20240102	53900	-12.24	20240618	23000	105.65	20231114	0.25	N	071320	5000	578 억	301212	N	N	0	N	N
103	20240715	110630	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	47350	-400	5	-0.84	123305250	2604	15.00	48100	48100	47100	62000	33450	47750	47352.25	2.60	-430	50150	48950	48000	46800	45850	49550	47400	579	14250	5000	30560	50	1	11578744	5483	2.75	0.26	12	0.02	17222.00	180371.00	53900	20240618	-12.15	23000	20231114	105.87	53900	-12.15	20240618	24450	93.66	20240102	53900	-12.15	20240618	23000	105.87	20231114	0.25	N	071320	5000	578 억	301212	N	N	0	N	N
104	20240715	100630	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	47500	-250	5	-0.52	50398250	1062	6.12	48100	48100	47100	62000	33450	47750	47455.98	2.60	-197	50150	48950	48000	46800	45850	49550	47400	579	14250	5000	30560	50	1	11578744	5500	2.76	0.26	12	0.01	17222.00	180371.00	53900	20240618	-11.87	23000	20231114	106.52	53900	-11.87	20240618	24450	94.27	20240102	53900	-11.87	20240618	23000	106.52	20231114	0.25	N	071320	5000	578 억	301212	N	N	0	N	N
105	20240715	090630	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	47900	150	2	0.31	5249500	110	0.63	48100	48100	47550	62000	33450	47750	47722.73	2.60	-40	50150	48950	48000	46800	45850	49550	47400	579	14250	5000	30560	50	1	11578744	5546	2.78	0.27	12	0.00	17222.00	180371.00	53900	20240618	-11.13	23000	20231114	108.26	53900	-11.13	20240618	24450	95.91	20240102	53900	-11.13	20240618	23000	108.26	20231114	0.25	N	071320	5000	578 억	301212	N	N	0	N	N
106	20240712	160625	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	47750	-200	5	-0.42	835376750	17365	134.24	47600	49200	47050	62300	33600	47950	48106.97	2.62	-832	49383	48666	48133	47416	46883	48400	47150	579	14350	5000	30680	50	1	11578744	5529	2.77	0.26	12	0.15	17222.00	180371.00	53900	20240618	-11.41	23000	20231114	107.61	53900	-11.41	20240618	24450	95.30	20240102	53900	-11.41	20240618	23000	107.61	20231114	0.24	N	071320	5000	578 억	303551	N	N	22	N	N
107	20240712	150629	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	47550	-400	5	-0.83	777147800	16143	124.79	47600	49200	47050	62300	33600	47950	48141.51	2.62	-836	49383	48666	48133	47416	46883	48400	47150	579	14350	5000	30680	50	1	11578744	5506	2.76	0.26	12	0.14	17222.00	180371.00	53900	20240618	-11.78	23000	20231114	106.74	53900	-11.78	20240618	24450	94.48	20240102	53900	-11.78	20240618	23000	106.74	20231114	0.24	N	071320	5000	578 억	303551	N	N	22	N	N
108	20240712	140632	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	47450	-500	5	-1.04	712575350	14781	114.26	47600	49200	47050	62300	33600	47950	48208.93	2.62	-1357	49383	48666	48133	47416	46883	48400	47150	579	14350	5000	30680	50	1	11578744	5494	2.76	0.26	12	0.13	17222.00	180371.00	53900	20240618	-11.97	23000	20231114	106.30	53900	-11.97	20240618	24450	94.07	20240102	53900	-11.97	20240618	23000	106.30	20231114	0.24	N	071320	5000	578 억	303551	N	N	22	N	N
109	20240712	130627	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	47200	-750	5	-1.56	709783150	14722	113.81	47600	49200	47050	62300	33600	47950	48212.47	2.62	-1385	49383	48666	48133	47416	46883	48400	47150	579	14350	5000	30680	50	1	11578744	5465	2.74	0.26	12	0.13	17222.00	180371.00	53900	20240618	-12.43	23000	20231114	105.22	53900	-12.43	20240618	24450	93.05	20240102	53900	-12.43	20240618	23000	105.22	20231114	0.24	N	071320	5000	578 억	303551	N	N	22	N	N
110	20240712	120628	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	47200	-750	5	-1.56	680907400	14110	109.08	47600	49200	47050	62300	33600	47950	48257.15	2.62	-1370	49383	48666	48133	47416	46883	48400	47150	579	14350	5000	30680	50	1	11578744	5465	2.74	0.26	12	0.12	17222.00	180371.00	53900	20240618	-12.43	23000	20231114	105.22	53900	-12.43	20240618	24450	93.05	20240102	53900	-12.43	20240618	23000	105.22	20231114	0.24	N	071320	5000	578 억	303551	N	N	22	N	N
111	20240712	110626	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	47350	-600	5	-1.25	594304050	12276	94.90	47600	49200	47350	62300	33600	47950	48411.98	2.62	-1119	49383	48666	48133	47416	46883	48400	47150	579	14350	5000	30680	50	1	11578744	5483	2.75	0.26	12	0.11	17222.00	180371.00	53900	20240618	-12.15	23000	20231114	105.87	53900	-12.15	20240618	24450	93.66	20240102	53900	-12.15	20240618	23000	105.87	20231114	0.24	N	071320	5000	578 억	303551	N	N	22	N	N
112	20240712	100628	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	48100	150	2	0.31	377728900	7733	59.78	47600	49200	47600	62300	33600	47950	48846.71	2.62	-237	49383	48666	48133	47416	46883	48400	47150	579	14350	5000	30680	50	1	11578744	5569	2.79	0.27	12	0.07	17222.00	180371.00	53900	20240618	-10.76	23000	20231114	109.13	53900	-10.76	20240618	24450	96.73	20240102	53900	-10.76	20240618	23000	109.13	20231114	0.24	N	071320	5000	578 억	303551	N	N	22	N	N
113	20240712	090624	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	48150	200	2	0.42	3973200	83	0.64	47600	48200	47600	62300	33600	47950	47866.88	2.62	-25	49383	48666	48133	47416	46883	48400	47150	579	14350	5000	30680	50	1	11578744	5575	2.80	0.27	12	0.00	17222.00	180371.00	53900	20240618	-10.67	23000	20231114	109.35	53900	-10.67	20240618	24450	96.93	20240102	53900	-10.67	20240618	23000	109.35	20231114	0.24	N	071320	5000	578 억	303551	N	N	22	N	N
114	20240711	160622	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	47950	-800	5	-1.64	623051200	12932	134.69	48450	48850	47600	63300	34150	48750	48179.02	2.61	728	50183	49466	48983	48266	47783	49225	48025	579	14550	5000	31200	50	1	11578744	5552	2.78	0.27	12	0.11	17222.00	180371.00	53900	20240618	-11.04	23000	20231114	108.48	53900	-11.04	20240618	24450	96.11	20240102	53900	-11.04	20240618	23000	108.48	20231114	0.25	N	071320	5000	578 억	302707	N	N	22	N	N
115	20240711	150628	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	47900	-850	5	-1.74	609880200	12657	131.83	48450	48850	47600	63300	34150	48750	48185.17	2.61	655	50183	49466	48983	48266	47783	49225	48025	579	14550	5000	31200	50	1	11578744	5546	2.78	0.27	12	0.11	17222.00	180371.00	53900	20240618	-11.13	23000	20231114	108.26	53900	-11.13	20240618	24450	95.91	20240102	53900	-11.13	20240618	23000	108.26	20231114	0.25	N	071320	5000	578 억	302707	N	N	14	N	N
116	20240711	140627	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	48350	-400	5	-0.82	493656150	10235	106.60	48450	48850	47950	63300	34150	48750	48232.11	2.61	451	50183	49466	48983	48266	47783	49225	48025	579	14550	5000	31200	50	1	11578744	5598	2.81	0.27	12	0.09	17222.00	180371.00	53900	20240618	-10.30	23000	20231114	110.22	53900	-10.30	20240618	24450	97.75	20240102	53900	-10.30	20240618	23000	110.22	20231114	0.25	N	071320	5000	578 억	302707	N	N	14	N	N
117	20240711	130625	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	48300	-450	5	-0.92	411498700	8528	88.82	48450	48850	48050	63300	34150	48750	48252.60	2.61	595	50183	49466	48983	48266	47783	49225	48025	579	14550	5000	31200	50	1	11578744	5593	2.80	0.27	12	0.07	17222.00	180371.00	53900	20240618	-10.39	23000	20231114	110.00	53900	-10.39	20240618	24450	97.55	20240102	53900	-10.39	20240618	23000	110.00	20231114	0.25	N	071320	5000	578 억	302707	N	N	14	N	N
118	20240711	120626	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	48150	-600	5	-1.23	344754150	7144	74.41	48450	48850	48050	63300	34150	48750	48257.79	2.61	1101	50183	49466	48983	48266	47783	49225	48025	579	14550	5000	31200	50	1	11578744	5575	2.80	0.27	12	0.06	17222.00	180371.00	53900	20240618	-10.67	23000	20231114	109.35	53900	-10.67	20240618	24450	96.93	20240102	53900	-10.67	20240618	23000	109.35	20231114	0.25	N	071320	5000	578 억	302707	N	N	14	N	N
119	20240711	110624	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	48200	-550	5	-1.13	250900750	5195	54.11	48450	48850	48100	63300	34150	48750	48296.50	2.61	1705	50183	49466	48983	48266	47783	49225	48025	579	14550	5000	31200	50	1	11578744	5581	2.80	0.27	12	0.04	17222.00	180371.00	53900	20240618	-10.58	23000	20231114	109.57	53900	-10.58	20240618	24450	97.14	20240102	53900	-10.58	20240618	23000	109.57	20231114	0.25	N	071320	5000	578 억	302707	N	N	14	N	N
120	20240711	100624	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	48200	-550	5	-1.13	102491450	2124	22.12	48450	48850	48150	63300	34150	48750	48253.74	2.61	100	50183	49466	48983	48266	47783	49225	48025	579	14550	5000	31200	50	1	11578744	5581	2.80	0.27	12	0.02	17222.00	180371.00	53900	20240618	-10.58	23000	20231114	109.57	53900	-10.58	20240618	24450	97.14	20240102	53900	-10.58	20240618	23000	109.57	20231114	0.25	N	071320	5000	578 억	302707	N	N	14	N	N
121	20240711	090622	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	48850	100	2	0.21	1552000	32	0.33	48450	48850	48450	63300	34150	48750	48491.94	2.61	-1	50183	49466	48983	48266	47783	49225	48025	579	14550	5000	31200	50	1	11578744	5656	2.84	0.27	12	0.00	17222.00	180371.00	53900	20240618	-9.37	23000	20231114	112.39	53900	-9.37	20240618	24450	99.80	20240102	53900	-9.37	20240618	23000	112.39	20231114	0.25	N	071320	5000	578 억	302707	N	N	14	N	N
122	20240710	160622	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	48750	-500	5	-1.02	469277300	9583	92.75	49250	49700	48500	64000	34500	49250	48969.79	2.63	-2035	50316	49782	49166	48632	48016	50050	48900	579	14750	5000	31520	50	1	11578744	5645	2.83	0.27	12	0.08	17222.00	180371.00	53900	20240618	-9.55	23000	20231114	111.96	53900	-9.55	20240618	24450	99.39	20240102	53900	-9.55	20240618	23000	111.96	20231114	0.25	N	071320	5000	578 억	304853	N	N	14	N	N
123	20240710	150624	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	48700	-550	5	-1.12	454662400	9283	89.85	49250	49700	48500	64000	34500	49250	48977.96	2.63	-1963	50316	49782	49166	48632	48016	50050	48900	579	14750	5000	31520	50	1	11578744	5639	2.83	0.27	12	0.08	17222.00	180371.00	53900	20240618	-9.65	23000	20231114	111.74	53900	-9.65	20240618	24450	99.18	20240102	53900	-9.65	20240618	23000	111.74	20231114	0.25	N	071320	5000	578 억	304853	N	N	7	N	N
124	20240710	140622	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	48850	-400	5	-0.81	389984600	7958	77.02	49250	49700	48500	64000	34500	49250	49005.35	2.63	-1144	50316	49782	49166	48632	48016	50050	48900	579	14750	5000	31520	50	1	11578744	5656	2.84	0.27	12	0.07	17222.00	180371.00	53900	20240618	-9.37	23000	20231114	112.39	53900	-9.37	20240618	24450	99.80	20240102	53900	-9.37	20240618	23000	112.39	20231114	0.25	N	071320	5000	578 억	304853	N	N	7	N	N
125	20240710	130623	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	49050	-200	5	-0.41	299821800	6109	59.13	49250	49700	48850	64000	34500	49250	49078.70	2.63	-815	50316	49782	49166	48632	48016	50050	48900	579	14750	5000	31520	50	1	11578744	5679	2.85	0.27	12	0.05	17222.00	180371.00	53900	20240618	-9.00	23000	20231114	113.26	53900	-9.00	20240618	24450	100.61	20240102	53900	-9.00	20240618	23000	113.26	20231114	0.25	N	071320	5000	578 억	304853	N	N	7	N	N
126	20240710	120622	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	48900	-350	5	-0.71	228178450	4647	44.98	49250	49700	48850	64000	34500	49250	49102.31	2.63	-569	50316	49782	49166	48632	48016	50050	48900	579	14750	5000	31520	50	1	11578744	5662	2.84	0.27	12	0.04	17222.00	180371.00	53900	20240618	-9.28	23000	20231114	112.61	53900	-9.28	20240618	24450	100.00	20240102	53900	-9.28	20240618	23000	112.61	20231114	0.25	N	071320	5000	578 억	304853	N	N	7	N	N
127	20240710	110623	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	48900	-350	5	-0.71	169834600	3458	33.47	49250	49700	48850	64000	34500	49250	49113.53	2.63	-18	50316	49782	49166	48632	48016	50050	48900	579	14750	5000	31520	50	1	11578744	5662	2.84	0.27	12	0.03	17222.00	180371.00	53900	20240618	-9.28	23000	20231114	112.61	53900	-9.28	20240618	24450	100.00	20240102	53900	-9.28	20240618	23000	112.61	20231114	0.25	N	071320	5000	578 억	304853	N	N	7	N	N
128	20240710	100619	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	49100	-150	5	-0.30	56276650	1145	11.08	49250	49700	48950	64000	34500	49250	49149.91	2.63	-96	50316	49782	49166	48632	48016	50050	48900	579	14750	5000	31520	50	1	11578744	5685	2.85	0.27	12	0.01	17222.00	180371.00	53900	20240618	-8.91	23000	20231114	113.48	53900	-8.91	20240618	24450	100.82	20240102	53900	-8.91	20240618	23000	113.48	20231114	0.25	N	071320	5000	578 억	304853	N	N	7	N	N
129	20240710	090621	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	49450	200	2	0.41	7065100	143	1.38	49250	49700	49100	64000	34500	49250	49406.29	2.63	-75	50316	49782	49166	48632	48016	50050	48900	579	14750	5000	31520	50	1	11578744	5726	2.87	0.27	12	0.00	17222.00	180371.00	53900	20240618	-8.26	23000	20231114	115.00	53900	-8.26	20240618	24450	102.25	20240102	53900	-8.26	20240618	23000	115.00	20231114	0.25	N	071320	5000	578 억	304853	N	N	7	N	N
130	20240709	160620	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	49250	600	2	1.23	500020200	10143	35.53	48550	49700	48550	63200	34100	48650	49297.40	2.64	-565	51083	49866	48333	47116	45583	50475	47725	579	14550	5000	31130	50	1	11578744	5703	2.86	0.27	12	0.09	17222.00	180371.00	53900	20240618	-8.63	23000	20231114	114.13	53900	-8.63	20240618	24450	101.43	20240102	53900	-8.63	20240618	23000	114.13	20231114	0.26	N	071320	5000	578 억	305483	N	N	7	N	N
131	20240709	150621	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	49300	650	2	1.34	486610250	9871	34.57	48550	49700	48550	63200	34100	48650	49297.15	2.64	-664	51083	49866	48333	47116	45583	50475	47725	579	14550	5000	31130	50	1	11578744	5708	2.86	0.27	12	0.09	17222.00	180371.00	53900	20240618	-8.53	23000	20231114	114.35	53900	-8.53	20240618	24450	101.64	20240102	53900	-8.53	20240618	23000	114.35	20231114	0.26	N	071320	5000	578 억	305483	N	N	22	N	N
132	20240709	140622	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	49550	900	2	1.85	440421700	8936	31.30	48550	49700	48550	63200	34100	48650	49286.44	2.64	-580	51083	49866	48333	47116	45583	50475	47725	579	14550	5000	31130	50	1	11578744	5737	2.88	0.27	12	0.08	17222.00	180371.00	53900	20240618	-8.07	23000	20231114	115.43	53900	-8.07	20240618	24450	102.66	20240102	53900	-8.07	20240618	23000	115.43	20231114	0.26	N	071320	5000	578 억	305483	N	N	22	N	N
133	20240709	130624	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	49550	900	2	1.85	372462300	7565	26.50	48550	49700	48550	63200	34100	48650	49235.17	2.64	-543	51083	49866	48333	47116	45583	50475	47725	579	14550	5000	31130	50	1	11578744	5737	2.88	0.27	12	0.07	17222.00	180371.00	53900	20240618	-8.07	23000	20231114	115.43	53900	-8.07	20240618	24450	102.66	20240102	53900	-8.07	20240618	23000	115.43	20231114	0.26	N	071320	5000	578 억	305483	N	N	22	N	N
134	20240709	120625	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	49300	650	2	1.34	289909400	5889	20.63	48550	49700	48550	63200	34100	48650	49229.26	2.64	-959	51083	49866	48333	47116	45583	50475	47725	579	14550	5000	31130	50	1	11578744	5708	2.86	0.27	12	0.05	17222.00	180371.00	53900	20240618	-8.53	23000	20231114	114.35	53900	-8.53	20240618	24450	101.64	20240102	53900	-8.53	20240618	23000	114.35	20231114	0.26	N	071320	5000	578 억	305483	N	N	22	N	N
135	20240709	110624	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	48950	300	2	0.62	248835450	5055	17.71	48550	49700	48550	63200	34100	48650	49225.95	2.64	-943	51083	49866	48333	47116	45583	50475	47725	579	14550	5000	31130	50	1	11578744	5668	2.84	0.27	12	0.04	17222.00	180371.00	53900	20240618	-9.18	23000	20231114	112.83	53900	-9.18	20240618	24450	100.20	20240102	53900	-9.18	20240618	23000	112.83	20231114	0.26	N	071320	5000	578 억	305483	N	N	22	N	N
136	20240709	100622	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	49050	400	2	0.82	161580400	3271	11.46	48550	49700	48550	63200	34100	48650	49398.55	2.64	-361	51083	49866	48333	47116	45583	50475	47725	579	14550	5000	31130	50	1	11578744	5679	2.85	0.27	12	0.03	17222.00	180371.00	53900	20240618	-9.00	23000	20231114	113.26	53900	-9.00	20240618	24450	100.61	20240102	53900	-9.00	20240618	23000	113.26	20231114	0.26	N	071320	5000	578 억	305483	N	N	22	N	N
137	20240709	090621	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	48650	0	3	0.00	7917850	162	0.57	48550	49500	48550	63200	34100	48650	48879.87	2.64	2	51083	49866	48333	47116	45583	50475	47725	579	14550	5000	31130	50	1	11578744	5633	2.82	0.27	12	0.00	17222.00	180371.00	53900	20240618	-9.74	23000	20231114	111.52	53900	-9.74	20240618	24450	98.98	20240102	53900	-9.74	20240618	23000	111.52	20231114	0.26	N	071320	5000	578 억	305483	N	N	22	N	N
138	20240708	160617	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	48650	1450	2	3.07	1386954000	28481	139.70	47200	49550	46800	61300	33050	47200	48697.52	2.66	-2098	49133	48166	46683	45716	44233	48650	46200	579	14100	5000	30200	50	1	11578744	5633	2.82	0.27	12	0.25	17222.00	180371.00	53900	20240618	-9.74	23000	20231114	111.52	53900	-9.74	20240618	24450	98.98	20240102	53900	-9.74	20240618	23000	111.52	20231114	0.25	N	071320	5000	578 억	307709	N	N	22	N	N
139	20240708	150619	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	49100	1900	2	4.03	1353286400	27792	136.32	47200	49550	46800	61300	33050	47200	48693.38	2.66	-2034	49133	48166	46683	45716	44233	48650	46200	579	14100	5000	30200	50	1	11578744	5685	2.85	0.27	12	0.24	17222.00	180371.00	53900	20240618	-8.91	23000	20231114	113.48	53900	-8.91	20240618	24450	100.82	20240102	53900	-8.91	20240618	23000	113.48	20231114	0.25	N	071320	5000	578 억	307709	N	N	36	N	N
140	20240708	140621	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	49400	2200	2	4.66	987077950	20373	99.93	47200	49400	46800	61300	33050	47200	48450.30	2.66	2133	49133	48166	46683	45716	44233	48650	46200	579	14100	5000	30200	50	1	11578744	5720	2.87	0.27	12	0.18	17222.00	180371.00	53900	20240618	-8.35	23000	20231114	114.78	53900	-8.35	20240618	24450	102.04	20240102	53900	-8.35	20240618	23000	114.78	20231114	0.25	N	071320	5000	578 억	307709	N	N	36	N	N
141	20240708	130616	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	48300	1100	2	2.33	507149550	10584	51.92	47200	48650	46800	61300	33050	47200	47916.62	2.66	-862	49133	48166	46683	45716	44233	48650	46200	579	14100	5000	30200	50	1	11578744	5593	2.80	0.27	12	0.09	17222.00	180371.00	53900	20240618	-10.39	23000	20231114	110.00	53900	-10.39	20240618	24450	97.55	20240102	53900	-10.39	20240618	23000	110.00	20231114	0.25	N	071320	5000	578 억	307709	N	N	36	N	N
142	20240708	120619	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	47550	350	2	0.74	398650150	8326	40.84	47200	48650	46800	61300	33050	47200	47880.15	2.66	-861	49133	48166	46683	45716	44233	48650	46200	579	14100	5000	30200	50	1	11578744	5506	2.76	0.26	12	0.07	17222.00	180371.00	53900	20240618	-11.78	23000	20231114	106.74	53900	-11.78	20240618	24450	94.48	20240102	53900	-11.78	20240618	23000	106.74	20231114	0.25	N	071320	5000	578 억	307709	N	N	36	N	N
143	20240708	110616	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	47500	300	2	0.64	378925150	7911	38.80	47200	48650	46800	61300	33050	47200	47898.51	2.66	-572	49133	48166	46683	45716	44233	48650	46200	579	14100	5000	30200	50	1	11578744	5500	2.76	0.26	12	0.07	17222.00	180371.00	53900	20240618	-11.87	23000	20231114	106.52	53900	-11.87	20240618	24450	94.27	20240102	53900	-11.87	20240618	23000	106.52	20231114	0.25	N	071320	5000	578 억	307709	N	N	36	N	N
144	20240708	100617	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	47600	400	2	0.85	284013700	5915	29.01	47200	48650	46800	61300	33050	47200	48015.84	2.66	-74	49133	48166	46683	45716	44233	48650	46200	579	14100	5000	30200	50	1	11578744	5511	2.76	0.26	12	0.05	17222.00	180371.00	53900	20240618	-11.69	23000	20231114	106.96	53900	-11.69	20240618	24450	94.68	20240102	53900	-11.69	20240618	23000	106.96	20231114	0.25	N	071320	5000	578 억	307709	N	N	36	N	N
145	20240708	090617	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	47150	-50	5	-0.11	3397000	72	0.35	47200	47200	47150	61300	33050	47200	47180.56	2.66	14	49133	48166	46683	45716	44233	48650	46200	579	14100	5000	30200	50	1	11578744	5459	2.74	0.26	12	0.00	17222.00	180371.00	53900	20240618	-12.52	23000	20231114	105.00	53900	-12.52	20240618	24450	92.84	20240102	53900	-12.52	20240618	23000	105.00	20231114	0.25	N	071320	5000	578 억	307709	N	N	36	N	N
146	20240705	160614	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	47200	1200	2	2.61	952655800	20332	62.07	46000	47650	45200	59800	32200	46000	46854.45	2.72	-6470	50133	48066	46633	44566	43133	47350	43850	579	13800	5000	29440	50	1	11578744	5465	2.74	0.26	12	0.18	17222.00	180371.00	53900	20240618	-12.43	23000	20231114	105.22	53900	-12.43	20240618	24450	93.05	20240102	53900	-12.43	20240618	23000	105.22	20231114	0.30	N	071320	5000	578 억	314601	N	N	36	N	N
147	20240705	150617	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	47550	1550	2	3.37	860016250	18379	56.11	46000	47550	45200	59800	32200	46000	46793.42	2.72	-5672	50133	48066	46633	44566	43133	47350	43850	579	13800	5000	29440	50	1	11578744	5506	2.76	0.26	12	0.16	17222.00	180371.00	53900	20240618	-11.78	23000	20231114	106.74	53900	-11.78	20240618	24450	94.48	20240102	53900	-11.78	20240618	23000	106.74	20231114	0.30	N	071320	5000	578 억	314601	N	N	15	N	N
148	20240705	140617	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	47000	1000	2	2.17	598507500	12859	39.25	46000	47350	45200	59800	32200	46000	46543.86	2.72	-3498	50133	48066	46633	44566	43133	47350	43850	579	13800	5000	29440	50	1	11578744	5442	2.73	0.26	12	0.11	17222.00	180371.00	53900	20240618	-12.80	23000	20231114	104.35	53900	-12.80	20240618	24450	92.23	20240102	53900	-12.80	20240618	23000	104.35	20231114	0.30	N	071320	5000	578 억	314601	N	N	15	N	N
149	20240705	130616	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	47200	1200	2	2.61	432674150	9344	28.52	46000	47200	45200	59800	32200	46000	46305.02	2.72	-1785	50133	48066	46633	44566	43133	47350	43850	579	13800	5000	29440	50	1	11578744	5465	2.74	0.26	12	0.08	17222.00	180371.00	53900	20240618	-12.43	23000	20231114	105.22	53900	-12.43	20240618	24450	93.05	20240102	53900	-12.43	20240618	23000	105.22	20231114	0.30	N	071320	5000	578 억	314601	N	N	15	N	N
150	20240705	120616	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	46550	550	2	1.20	320023050	6943	21.19	46000	46750	45200	59800	32200	46000	46092.91	2.72	-1061	50133	48066	46633	44566	43133	47350	43850	579	13800	5000	29440	50	1	11578744	5390	2.70	0.26	12	0.06	17222.00	180371.00	53900	20240618	-13.64	23000	20231114	102.39	53900	-13.64	20240618	24450	90.39	20240102	53900	-13.64	20240618	23000	102.39	20231114	0.30	N	071320	5000	578 억	314601	N	N	15	N	N
151	20240705	110614	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	46200	200	2	0.43	212457950	4631	14.14	46000	46600	45200	59800	32200	46000	45877.34	2.72	-583	50133	48066	46633	44566	43133	47350	43850	579	13800	5000	29440	50	1	11578744	5349	2.68	0.26	12	0.04	17222.00	180371.00	53900	20240618	-14.29	23000	20231114	100.87	53900	-14.29	20240618	24450	88.96	20240102	53900	-14.29	20240618	23000	100.87	20231114	0.30	N	071320	5000	578 억	314601	N	N	15	N	N
152	20240705	100615	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	46250	250	2	0.54	115874750	2534	7.74	46000	46600	45200	59800	32200	46000	45728.00	2.72	-125	50133	48066	46633	44566	43133	47350	43850	579	13800	5000	29440	50	1	11578744	5355	2.69	0.26	12	0.02	17222.00	180371.00	53900	20240618	-14.19	23000	20231114	101.09	53900	-14.19	20240618	24450	89.16	20240102	53900	-14.19	20240618	23000	101.09	20231114	0.30	N	071320	5000	578 억	314601	N	N	15	N	N
153	20240705	090615	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	46150	150	2	0.33	3041500	66	0.20	46000	46600	46000	59800	32200	46000	46083.33	2.72	-4	50133	48066	46633	44566	43133	47350	43850	579	13800	5000	29440	50	1	11578744	5344	2.68	0.26	12	0.00	17222.00	180371.00	53900	20240618	-14.38	23000	20231114	100.65	53900	-14.38	20240618	24450	88.75	20240102	53900	-14.38	20240618	23000	100.65	20231114	0.30	N	071320	5000	578 억	314601	N	N	15	N	N
154	20240704	160612	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	46000	800	2	1.77	1532013800	32758	74.60	46050	48700	45200	58700	31650	45200	46767.62	2.77	-7392	47466	46332	45166	44032	42866	45750	43450	579	13500	5000	28920	50	1	11578744	5326	2.67	0.26	12	0.28	17222.00	180371.00	53900	20240618	-14.66	23000	20231114	100.00	53900	-14.66	20240618	24450	88.14	20240102	53900	-14.66	20240618	23000	100.00	20231114	0.35	N	071320	5000	578 억	321114	N	N	15	N	N
155	20240704	150615	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	46450	1250	2	2.77	1494998550	31958	72.78	46050	48700	45200	58700	31650	45200	46780.10	2.77	-7016	47466	46332	45166	44032	42866	45750	43450	579	13500	5000	28920	50	1	11578744	5378	2.70	0.26	12	0.28	17222.00	180371.00	53900	20240618	-13.82	23000	20231114	101.96	53900	-13.82	20240618	24450	89.98	20240102	53900	-13.82	20240618	23000	101.96	20231114	0.35	N	071320	5000	578 억	321114	N	N	5	N	N
156	20240704	140614	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	46350	1150	2	2.54	1398083100	29869	68.02	46050	48700	45200	58700	31650	45200	46807.16	2.77	-5789	47466	46332	45166	44032	42866	45750	43450	579	13500	5000	28920	50	1	11578744	5367	2.69	0.26	12	0.26	17222.00	180371.00	53900	20240618	-14.01	23000	20231114	101.52	53900	-14.01	20240618	24450	89.57	20240102	53900	-14.01	20240618	23000	101.52	20231114	0.35	N	071320	5000	578 억	321114	N	N	5	N	N
157	20240704	130615	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	46850	1650	2	3.65	1097603450	23402	53.29	46050	48700	45200	58700	31650	45200	46902.12	2.77	-3103	47466	46332	45166	44032	42866	45750	43450	579	13500	5000	28920	50	1	11578744	5425	2.72	0.26	12	0.20	17222.00	180371.00	53900	20240618	-13.08	23000	20231114	103.70	53900	-13.08	20240618	24450	91.62	20240102	53900	-13.08	20240618	23000	103.70	20231114	0.35	N	071320	5000	578 억	321114	N	N	5	N	N
158	20240704	120614	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	47150	1950	2	4.31	922794650	19678	44.81	46050	48700	45200	58700	31650	45200	46894.74	2.77	-1633	47466	46332	45166	44032	42866	45750	43450	579	13500	5000	28920	50	1	11578744	5459	2.74	0.26	12	0.17	17222.00	180371.00	53900	20240618	-12.52	23000	20231114	105.00	53900	-12.52	20240618	24450	92.84	20240102	53900	-12.52	20240618	23000	105.00	20231114	0.35	N	071320	5000	578 억	321114	N	N	5	N	N
159	20240704	110613	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	47000	1800	2	3.98	716742700	15282	34.80	46050	48700	45200	58700	31650	45200	46901.11	2.77	-998	47466	46332	45166	44032	42866	45750	43450	579	13500	5000	28920	50	1	11578744	5442	2.73	0.26	12	0.13	17222.00	180371.00	53900	20240618	-12.80	23000	20231114	104.35	53900	-12.80	20240618	24450	92.23	20240102	53900	-12.80	20240618	23000	104.35	20231114	0.35	N	071320	5000	578 억	321114	N	N	5	N	N
160	20240704	100613	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	47000	1800	2	3.98	322393550	6968	15.87	46050	47000	45200	58700	31650	45200	46267.73	2.77	1163	47466	46332	45166	44032	42866	45750	43450	579	13500	5000	28920	50	1	11578744	5442	2.73	0.26	12	0.06	17222.00	180371.00	53900	20240618	-12.80	23000	20231114	104.35	53900	-12.80	20240618	24450	92.23	20240102	53900	-12.80	20240618	23000	104.35	20231114	0.35	N	071320	5000	578 억	321114	N	N	5	N	N
161	20240704	090614	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	45950	750	2	1.66	40227750	871	1.98	46050	46400	45950	58700	31650	45200	46185.71	2.77	-250	47466	46332	45166	44032	42866	45750	43450	579	13500	5000	28920	50	1	11578744	5320	2.67	0.25	12	0.01	17222.00	180371.00	53900	20240618	-14.75	23000	20231114	99.78	53900	-14.75	20240618	24450	87.93	20240102	53900	-14.75	20240618	23000	99.78	20231114	0.35	N	071320	5000	578 억	321114	N	N	5	N	N
162	20240703	160611	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	45200	-1100	5	-2.38	1972375350	43859	121.99	45900	46300	44000	60100	32450	46300	44970.77	2.70	553	48933	47616	46533	45216	44133	47075	44675	579	13800	5000	29630	50	1	11578744	5234	2.62	0.25	12	0.38	17222.00	180371.00	53900	20240618	-16.14	23000	20231114	96.52	53900	-16.14	20240618	24450	84.87	20240102	53900	-16.14	20240618	23000	96.52	20231114	0.35	N	071320	5000	578 억	312580	N	N	5	N	N
163	20240703	150612	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	45350	-950	5	-2.05	1899146300	42242	117.49	45900	46300	44000	60100	32450	46300	44958.72	2.70	1169	48933	47616	46533	45216	44133	47075	44675	579	13800	5000	29630	50	1	11578744	5251	2.63	0.25	12	0.36	17222.00	180371.00	53900	20240618	-15.86	23000	20231114	97.17	53900	-15.86	20240618	24450	85.48	20240102	53900	-15.86	20240618	23000	97.17	20231114	0.35	N	071320	5000	578 억	312580	N	N	9	N	N
164	20240703	140613	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	45250	-1050	5	-2.27	1620436950	36122	100.47	45900	46300	44000	60100	32450	46300	44860.11	2.70	3206	48933	47616	46533	45216	44133	47075	44675	579	13800	5000	29630	50	1	11578744	5239	2.63	0.25	12	0.31	17222.00	180371.00	53900	20240618	-16.05	23000	20231114	96.74	53900	-16.05	20240618	24450	85.07	20240102	53900	-16.05	20240618	23000	96.74	20231114	0.35	N	071320	5000	578 억	312580	N	N	9	N	N
165	20240703	130612	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	44850	-1450	5	-3.13	1287166000	28748	79.96	45900	46300	44000	60100	32450	46300	44774.11	2.70	2892	48933	47616	46533	45216	44133	47075	44675	579	13800	5000	29630	50	1	11578744	5193	2.60	0.25	12	0.25	17222.00	180371.00	53900	20240618	-16.79	23000	20231114	95.00	53900	-16.79	20240618	24450	83.44	20240102	53900	-16.79	20240618	23000	95.00	20231114	0.35	N	071320	5000	578 억	312580	N	N	9	N	N
166	20240703	120611	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	44850	-1450	5	-3.13	1024671500	22918	63.74	45900	46300	44000	60100	32450	46300	44710.34	2.70	2194	48933	47616	46533	45216	44133	47075	44675	579	13800	5000	29630	50	1	11578744	5193	2.60	0.25	12	0.20	17222.00	180371.00	53900	20240618	-16.79	23000	20231114	95.00	53900	-16.79	20240618	24450	83.44	20240102	53900	-16.79	20240618	23000	95.00	20231114	0.35	N	071320	5000	578 억	312580	N	N	9	N	N
167	20240703	110613	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	44250	-2050	5	-4.43	643367100	14405	40.07	45900	46300	44100	60100	32450	46300	44662.76	2.70	1084	48933	47616	46533	45216	44133	47075	44675	579	13800	5000	29630	50	1	11578744	5124	2.57	0.25	12	0.12	17222.00	180371.00	53900	20240618	-17.90	23000	20231114	92.39	53900	-17.90	20240618	24450	80.98	20240102	53900	-17.90	20240618	23000	92.39	20231114	0.35	N	071320	5000	578 억	312580	N	N	9	N	N
168	20240703	100613	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	44600	-1700	5	-3.67	306214700	6797	18.91	45900	46300	44600	60100	32450	46300	45051.45	2.70	-1146	48933	47616	46533	45216	44133	47075	44675	579	13800	5000	29630	50	1	11578744	5164	2.59	0.25	12	0.06	17222.00	180371.00	53900	20240618	-17.25	23000	20231114	93.91	53900	-17.25	20240618	24450	82.41	20240102	53900	-17.25	20240618	23000	93.91	20231114	0.35	N	071320	5000	578 억	312580	N	N	9	N	N
169	20240703	090611	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	45900	-400	5	-0.86	3709600	81	0.23	45900	46300	45550	60100	32450	46300	45797.53	2.70	-3	48933	47616	46533	45216	44133	47075	44675	579	13800	5000	29630	50	1	11578744	5315	2.67	0.25	12	0.00	17222.00	180371.00	53900	20240618	-14.84	23000	20231114	99.57	53900	-14.84	20240618	24450	87.73	20240102	53900	-14.84	20240618	23000	99.57	20231114	0.35	N	071320	5000	578 억	312580	N	N	9	N	N
170	20240702	160610	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	46300	-450	5	-0.96	1661171000	35920	147.30	46700	47850	45450	60700	32750	46750	46246.37	2.70	-684	50450	48600	47600	45750	44750	48100	45250	579	13950	5000	29920	50	1	11578744	5361	2.69	0.26	12	0.31	17222.00	180371.00	53900	20240618	-14.10	23000	20231114	101.30	53900	-14.10	20240618	24450	89.37	20240102	53900	-14.10	20240618	23000	101.30	20231114	0.34	N	071320	5000	578 억	312248	N	N	9	N	N
171	20240702	150611	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	46000	-750	5	-1.60	1559925900	33729	138.32	46700	47850	45450	60700	32750	46750	46248.77	2.70	225	50450	48600	47600	45750	44750	48100	45250	579	13950	5000	29920	50	1	11578744	5326	2.67	0.26	12	0.29	17222.00	180371.00	53900	20240618	-14.66	23000	20231114	100.00	53900	-14.66	20240618	24450	88.14	20240102	53900	-14.66	20240618	23000	100.00	20231114	0.34	N	071320	5000	578 억	312248	N	N	8	N	N
172	20240702	140611	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	45650	-1100	5	-2.35	1243924300	26858	110.14	46700	47850	45450	60700	32750	46750	46314.82	2.70	1797	50450	48600	47600	45750	44750	48100	45250	579	13950	5000	29920	50	1	11578744	5286	2.65	0.25	12	0.23	17222.00	180371.00	53900	20240618	-15.31	23000	20231114	98.48	53900	-15.31	20240618	24450	86.71	20240102	53900	-15.31	20240618	23000	98.48	20231114	0.34	N	071320	5000	578 억	312248	N	N	8	N	N
173	20240702	130611	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	45900	-850	5	-1.82	1129414850	24362	99.91	46700	47850	45450	60700	32750	46750	46359.66	2.70	2961	50450	48600	47600	45750	44750	48100	45250	579	13950	5000	29920	50	1	11578744	5315	2.67	0.25	12	0.21	17222.00	180371.00	53900	20240618	-14.84	23000	20231114	99.57	53900	-14.84	20240618	24450	87.73	20240102	53900	-14.84	20240618	23000	99.57	20231114	0.34	N	071320	5000	578 억	312248	N	N	8	N	N
174	20240702	120612	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	46350	-400	5	-0.86	1006362750	21688	88.94	46700	47850	45450	60700	32750	46750	46401.79	2.70	3345	50450	48600	47600	45750	44750	48100	45250	579	13950	5000	29920	50	1	11578744	5367	2.69	0.26	12	0.19	17222.00	180371.00	53900	20240618	-14.01	23000	20231114	101.52	53900	-14.01	20240618	24450	89.57	20240102	53900	-14.01	20240618	23000	101.52	20231114	0.34	N	071320	5000	578 억	312248	N	N	8	N	N
175	20240702	110610	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	46350	-400	5	-0.86	920295000	19836	81.35	46700	47850	45450	60700	32750	46750	46395.15	2.70	3852	50450	48600	47600	45750	44750	48100	45250	579	13950	5000	29920	50	1	11578744	5367	2.69	0.26	12	0.17	17222.00	180371.00	53900	20240618	-14.01	23000	20231114	101.52	53900	-14.01	20240618	24450	89.57	20240102	53900	-14.01	20240618	23000	101.52	20231114	0.34	N	071320	5000	578 억	312248	N	N	8	N	N
176	20240702	100610	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	45800	-950	5	-2.03	721909750	15533	63.70	46700	47850	45450	60700	32750	46750	46475.84	2.70	3802	50450	48600	47600	45750	44750	48100	45250	579	13950	5000	29920	50	1	11578744	5303	2.66	0.25	12	0.13	17222.00	180371.00	53900	20240618	-15.03	23000	20231114	99.13	53900	-15.03	20240618	24450	87.32	20240102	53900	-15.03	20240618	23000	99.13	20231114	0.34	N	071320	5000	578 억	312248	N	N	8	N	N
177	20240702	090612	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	47800	1050	2	2.25	93180450	1969	8.07	46700	47800	46700	60700	32750	46750	47324.33	2.70	827	50450	48600	47600	45750	44750	48100	45250	579	13950	5000	29920	50	1	11578744	5535	2.78	0.27	12	0.02	17222.00	180371.00	53900	20240618	-11.32	23000	20231114	107.83	53900	-11.32	20240618	24450	95.50	20240102	53900	-11.32	20240618	23000	107.83	20231114	0.34	N	071320	5000	578 억	312248	N	N	8	N	N
178	20240701	160609	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	46750	-2350	5	-4.79	1163088900	24373	132.55	49450	49450	46600	63800	34400	49100	47724.64	2.76	-7306	51066	50082	49316	48332	47566	49700	47950	579	14700	5000	31420	50	1	11578744	5413	2.71	0.26	12	0.21	17222.00	180371.00	53900	20240618	-13.27	23000	20231114	103.26	53900	-13.27	20240618	24450	91.21	20240102	53900	-13.27	20240618	23000	103.26	20231114	0.34	N	071320	5000	578 억	318997	N	N	8	N	N
179	20240701	150610	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	46950	-2150	5	-4.38	1036966100	21677	117.89	49450	49450	46600	63800	34400	49100	47836.93	2.76	-7095	51066	50082	49316	48332	47566	49700	47950	579	14700	5000	31420	50	1	11578744	5436	2.73	0.26	12	0.19	17222.00	180371.00	53900	20240618	-12.89	23000	20231114	104.13	53900	-12.89	20240618	24450	92.02	20240102	53900	-12.89	20240618	23000	104.13	20231114	0.34	N	071320	5000	578 억	318997	N	N	10	N	N
180	20240701	140609	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	47350	-1750	5	-3.56	831490250	17306	94.12	49450	49450	47300	63800	34400	49100	48046.11	2.76	-4847	51066	50082	49316	48332	47566	49700	47950	579	14700	5000	31420	50	1	11578744	5483	2.75	0.26	12	0.15	17222.00	180371.00	53900	20240618	-12.15	23000	20231114	105.87	53900	-12.15	20240618	24450	93.66	20240102	53900	-12.15	20240618	23000	105.87	20231114	0.34	N	071320	5000	578 억	318997	N	N	10	N	N
181	20240701	130609	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	47400	-1700	5	-3.46	690381250	14329	77.93	49450	49450	47350	63800	34400	49100	48180.44	2.76	-3451	51066	50082	49316	48332	47566	49700	47950	579	14700	5000	31420	50	1	11578744	5488	2.75	0.26	12	0.12	17222.00	180371.00	53900	20240618	-12.06	23000	20231114	106.09	53900	-12.06	20240618	24450	93.87	20240102	53900	-12.06	20240618	23000	106.09	20231114	0.34	N	071320	5000	578 억	318997	N	N	10	N	N
182	20240701	120610	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	47950	-1150	5	-2.34	494455000	10218	55.57	49450	49450	47900	63800	34400	49100	48390.31	2.76	-3797	51066	50082	49316	48332	47566	49700	47950	579	14700	5000	31420	50	1	11578744	5552	2.78	0.27	12	0.09	17222.00	180371.00	53900	20240618	-11.04	23000	20231114	108.48	53900	-11.04	20240618	24450	96.11	20240102	53900	-11.04	20240618	23000	108.48	20231114	0.34	N	071320	5000	578 억	318997	N	N	10	N	N
183	20240701	110609	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	48250	-850	5	-1.73	375757100	7747	42.13	49450	49450	47950	63800	34400	49100	48503.25	2.76	-2020	51066	50082	49316	48332	47566	49700	47950	579	14700	5000	31420	50	1	11578744	5587	2.80	0.27	12	0.07	17222.00	180371.00	53900	20240618	-10.48	23000	20231114	109.78	53900	-10.48	20240618	24450	97.34	20240102	53900	-10.48	20240618	23000	109.78	20231114	0.34	N	071320	5000	578 억	318997	N	N	10	N	N
184	20240701	100608	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	48150	-950	5	-1.93	297752250	6128	33.33	49450	49450	47950	63800	34400	49100	48588.48	2.76	-1488	51066	50082	49316	48332	47566	49700	47950	579	14700	5000	31420	50	1	11578744	5575	2.80	0.27	12	0.05	17222.00	180371.00	53900	20240618	-10.67	23000	20231114	109.35	53900	-10.67	20240618	24450	96.93	20240102	53900	-10.67	20240618	23000	109.35	20231114	0.34	N	071320	5000	578 억	318997	N	N	10	N	N
185	20240701	090607	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	49350	250	2	0.51	74944850	1517	8.25	49450	49450	49100	63800	34400	49100	49404.13	2.76	-554	51066	50082	49316	48332	47566	49700	47950	579	14700	5000	31420	50	1	11578744	5714	2.87	0.27	12	0.01	17222.00	180371.00	53900	20240618	-8.44	23000	20231114	114.57	53900	-8.44	20240618	24450	101.84	20240102	53900	-8.44	20240618	23000	114.57	20231114	0.34	N	071320	5000	578 억	318997	N	N	10	N	N

84 KiB Raw Blame History

84 KiB

Raw Blame History