KissMeData/071320/price/prices-20240801.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

76 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	20240830	160625	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	49050	-1050	5	-2.10	791002300	16104	81.39	50500	50700	48450	65100	35100	50100	49118.43	3.17	-169	53033	51566	50733	49266	48433	52300	50000	579	15000	5000	32060	50	1	11578744	5679	2.85	0.27	12	0.14	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	0.10	N	071320	5000	578 억	367509	N	N	0	N	N
3	20240830	150630	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	49300	-800	5	-1.60	756680100	15407	77.87	50500	50700	48450	65100	35100	50100	49112.68	3.17	44	53033	51566	50733	49266	48433	52300	50000	579	15000	5000	32060	50	1	11578744	5708	2.86	0.27	12	0.13	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	0.10	N	071320	5000	578 억	367509	N	N	0	N	N
4	20240830	140631	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	49000	-1100	5	-2.20	646010350	13156	66.49	50500	50700	48450	65100	35100	50100	49103.78	3.17	-853	53033	51566	50733	49266	48433	52300	50000	579	15000	5000	32060	50	1	11578744	5674	2.85	0.27	12	0.11	17222.00	180371.00	53900	20240618	-9.09	23000	20231114	113.04	53900	-9.09	20240618	24450	100.41	20240102	53900	-9.09	20240618	23000	113.04	20231114	0.10	N	071320	5000	578 억	367509	N	N	0	N	N
5	20240830	130626	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	48950	-1150	5	-2.30	558115650	11365	57.44	50500	50700	48450	65100	35100	50100	49108.20	3.17	-963	53033	51566	50733	49266	48433	52300	50000	579	15000	5000	32060	50	1	11578744	5668	2.84	0.27	12	0.10	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	0.10	N	071320	5000	578 억	367509	N	N	0	N	N
6	20240830	120630	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	49500	-600	5	-1.20	502079450	10225	51.68	50500	50700	48450	65100	35100	50100	49103.03	3.17	-630	53033	51566	50733	49266	48433	52300	50000	579	15000	5000	32060	50	1	11578744	5731	2.87	0.27	12	0.09	17222.00	180371.00	53900	20240618	-8.16	23000	20231114	115.22	53900	-8.16	20240618	24450	102.45	20240102	53900	-8.16	20240618	23000	115.22	20231114	0.10	N	071320	5000	578 억	367509	N	N	0	N	N
7	20240830	110636	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	49250	-850	5	-1.70	411904250	8403	42.47	50500	50700	48450	65100	35100	50100	49018.58	3.17	-263	53033	51566	50733	49266	48433	52300	50000	579	15000	5000	32060	50	1	11578744	5703	2.86	0.27	12	0.07	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	0.10	N	071320	5000	578 억	367509	N	N	0	N	N
8	20240830	100633	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	48750	-1350	5	-2.69	266034850	5428	27.43	50500	50700	48450	65100	35100	50100	49011.38	3.17	-958	53033	51566	50733	49266	48433	52300	50000	579	15000	5000	32060	50	1	11578744	5645	2.83	0.27	12	0.05	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	0.10	N	071320	5000	578 억	367509	N	N	0	N	N
9	20240830	090633	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	49250	-850	5	-1.70	55827800	1119	5.66	50500	50700	49200	65100	35100	50100	49890.61	3.17	-12	53033	51566	50733	49266	48433	52300	50000	579	15000	5000	32060	50	1	11578744	5703	2.86	0.27	12	0.01	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	0.10	N	071320	5000	578 억	367509	N	N	0	N	N
10	20240829	160633	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	50100	-300	5	-0.60	1009997000	19771	65.65	49900	52200	49900	65500	35300	50400	51085.42	3.17	4729	53666	52032	51066	49432	48466	51550	48950	579	15100	5000	32250	100	1	11578744	5801	2.91	0.28	12	0.17	17222.00	180371.00	53900	20240618	-7.05	23000	20231114	117.83	53900	-7.05	20240618	24450	104.91	20240102	53900	-7.05	20240618	23000	117.83	20231114	0.06	N	071320	5000	578 억	366943	N	N	0	N	N
11	20240829	150640	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	50200	-200	5	-0.40	986559200	19303	64.09	49900	52200	49900	65500	35300	50400	51109.11	3.17	4470	53666	52032	51066	49432	48466	51550	48950	579	15100	5000	32250	100	1	11578744	5813	2.91	0.28	12	0.17	17222.00	180371.00	53900	20240618	-6.86	23000	20231114	118.26	53900	-6.86	20240618	24450	105.32	20240102	53900	-6.86	20240618	23000	118.26	20231114	0.06	N	071320	5000	578 억	366943	N	N	0	N	N
12	20240829	140641	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	50400	0	3	0.00	922541350	18028	59.86	49900	52200	49900	65500	35300	50400	51172.70	3.17	3988	53666	52032	51066	49432	48466	51550	48950	579	15100	5000	32250	100	1	11578744	5836	2.93	0.28	12	0.16	17222.00	180371.00	53900	20240618	-6.49	23000	20231114	119.13	53900	-6.49	20240618	24450	106.13	20240102	53900	-6.49	20240618	23000	119.13	20231114	0.06	N	071320	5000	578 억	366943	N	N	0	N	N
13	20240829	130642	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	50300	-100	5	-0.20	901913550	17618	58.50	49900	52200	49900	65500	35300	50400	51192.73	3.17	3861	53666	52032	51066	49432	48466	51550	48950	579	15100	5000	32250	100	1	11578744	5824	2.92	0.28	12	0.15	17222.00	180371.00	53900	20240618	-6.68	23000	20231114	118.70	53900	-6.68	20240618	24450	105.73	20240102	53900	-6.68	20240618	23000	118.70	20231114	0.06	N	071320	5000	578 억	366943	N	N	0	N	N
14	20240829	120639	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	51200	800	2	1.59	791519850	15428	51.23	49900	52200	49900	65500	35300	50400	51304.11	3.17	4026	53666	52032	51066	49432	48466	51550	48950	579	15100	5000	32250	100	1	11578744	5928	2.97	0.28	12	0.13	17222.00	180371.00	53900	20240618	-5.01	23000	20231114	122.61	53900	-5.01	20240618	24450	109.41	20240102	53900	-5.01	20240618	23000	122.61	20231114	0.06	N	071320	5000	578 억	366943	N	N	0	N	N
15	20240829	110642	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	52100	1700	2	3.37	565835450	11074	36.77	49900	52200	49900	65500	35300	50400	51095.85	3.17	4200	53666	52032	51066	49432	48466	51550	48950	579	15100	5000	32250	100	1	11578744	6033	3.03	0.29	12	0.10	17222.00	180371.00	53900	20240618	-3.34	23000	20231114	126.52	53900	-3.34	20240618	24450	113.09	20240102	53900	-3.34	20240618	23000	126.52	20231114	0.06	N	071320	5000	578 억	366943	N	N	0	N	N
16	20240829	100636	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	50600	200	2	0.40	140149750	2776	9.22	49900	50900	49900	65500	35300	50400	50486.22	3.17	105	53666	52032	51066	49432	48466	51550	48950	579	15100	5000	32250	100	1	11578744	5859	2.94	0.28	12	0.02	17222.00	180371.00	53900	20240618	-6.12	23000	20231114	120.00	53900	-6.12	20240618	24450	106.95	20240102	53900	-6.12	20240618	23000	120.00	20231114	0.06	N	071320	5000	578 억	366943	N	N	0	N	N
17	20240829	090639	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	50800	400	2	0.79	42738250	849	2.82	49900	50800	49900	65500	35300	50400	50339.52	3.17	204	53666	52032	51066	49432	48466	51550	48950	579	15100	5000	32250	100	1	11578744	5882	2.95	0.28	12	0.01	17222.00	180371.00	53900	20240618	-5.75	23000	20231114	120.87	53900	-5.75	20240618	24450	107.77	20240102	53900	-5.75	20240618	23000	120.87	20231114	0.06	N	071320	5000	578 억	366943	N	N	0	N	N
18	20240828	160619	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	50400	-2000	5	-3.82	1529945800	30055	40.75	52400	52700	50100	68100	36700	52400	50905.04	3.19	-2507	55966	54182	50716	48932	45466	55075	49825	579	15700	5000	33530	100	1	11578744	5836	2.93	0.28	12	0.26	17222.00	180371.00	53900	20240618	-6.49	23000	20231114	119.13	53900	-6.49	20240618	24450	106.13	20240102	53900	-6.49	20240618	23000	119.13	20231114	0.07	N	071320	5000	578 억	369915	N	N	19	N	N
19	20240828	150623	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	50300	-2100	5	-4.01	1487660000	29216	39.61	52400	52700	50100	68100	36700	52400	50919.36	3.19	-2387	55966	54182	50716	48932	45466	55075	49825	579	15700	5000	33530	100	1	11578744	5824	2.92	0.28	12	0.25	17222.00	180371.00	53900	20240618	-6.68	23000	20231114	118.70	53900	-6.68	20240618	24450	105.73	20240102	53900	-6.68	20240618	23000	118.70	20231114	0.07	N	071320	5000	578 억	369915	N	N	19	N	N
20	20240828	140625	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	51100	-1300	5	-2.48	1362219100	26740	36.26	52400	52700	50100	68100	36700	52400	50943.12	3.19	-1577	55966	54182	50716	48932	45466	55075	49825	579	15700	5000	33530	100	1	11578744	5917	2.97	0.28	12	0.23	17222.00	180371.00	53900	20240618	-5.19	23000	20231114	122.17	53900	-5.19	20240618	24450	109.00	20240102	53900	-5.19	20240618	23000	122.17	20231114	0.07	N	071320	5000	578 억	369915	N	N	19	N	N
21	20240828	130623	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	50700	-1700	5	-3.24	1257973800	24696	33.48	52400	52700	50100	68100	36700	52400	50938.36	3.19	-997	55966	54182	50716	48932	45466	55075	49825	579	15700	5000	33530	100	1	11578744	5870	2.94	0.28	12	0.21	17222.00	180371.00	53900	20240618	-5.94	23000	20231114	120.43	53900	-5.94	20240618	24450	107.36	20240102	53900	-5.94	20240618	23000	120.43	20231114	0.07	N	071320	5000	578 억	369915	N	N	19	N	N
22	20240828	120621	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	51100	-1300	5	-2.48	1152350600	22608	30.65	52400	52700	50100	68100	36700	52400	50970.92	3.19	-1017	55966	54182	50716	48932	45466	55075	49825	579	15700	5000	33530	100	1	11578744	5917	2.97	0.28	12	0.20	17222.00	180371.00	53900	20240618	-5.19	23000	20231114	122.17	53900	-5.19	20240618	24450	109.00	20240102	53900	-5.19	20240618	23000	122.17	20231114	0.07	N	071320	5000	578 억	369915	N	N	19	N	N
23	20240828	110622	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	50500	-1900	5	-3.63	974199500	19122	25.93	52400	52700	50100	68100	36700	52400	50946.53	3.19	240	55966	54182	50716	48932	45466	55075	49825	579	15700	5000	33530	100	1	11578744	5847	2.93	0.28	12	0.17	17222.00	180371.00	53900	20240618	-6.31	23000	20231114	119.57	53900	-6.31	20240618	24450	106.54	20240102	53900	-6.31	20240618	23000	119.57	20231114	0.07	N	071320	5000	578 억	369915	N	N	19	N	N
24	20240828	100646	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	50700	-1700	5	-3.24	631812700	12331	16.72	52400	52700	50500	68100	36700	52400	51237.75	3.19	1688	55966	54182	50716	48932	45466	55075	49825	579	15700	5000	33530	100	1	11578744	5870	2.94	0.28	12	0.11	17222.00	180371.00	53900	20240618	-5.94	23000	20231114	120.43	53900	-5.94	20240618	24450	107.36	20240102	53900	-5.94	20240618	23000	120.43	20231114	0.07	N	071320	5000	578 억	369915	N	N	19	N	N
25	20240828	090632	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	51300	-1100	5	-2.10	162776000	3133	4.25	52400	52700	51300	68100	36700	52400	51955.31	3.19	-294	55966	54182	50716	48932	45466	55075	49825	579	15700	5000	33530	100	1	11578744	5940	2.98	0.28	12	0.03	17222.00	180371.00	53900	20240618	-4.82	23000	20231114	123.04	53900	-4.82	20240618	24450	109.82	20240102	53900	-4.82	20240618	23000	123.04	20231114	0.07	N	071320	5000	578 억	369915	N	N	19	N	N
26	20240827	160619	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	52400	3900	2	8.04	3709973000	73159	180.26	48500	52500	47250	63000	33950	48500	50709.48	3.06	20116	51133	49816	47183	45866	43233	50475	46525	579	14500	5000	31040	100	1	11578744	6067	3.04	0.29	12	0.63	17222.00	180371.00	53900	20240618	-2.78	23000	20231114	127.83	53900	-2.78	20240618	24450	114.31	20240102	53900	-2.78	20240618	23000	127.83	20231114	0.07	N	071320	5000	578 억	354173	N	N	19	N	N
27	20240827	150622	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	52400	3900	2	8.04	3360728100	66483	163.81	48500	52500	47250	63000	33950	48500	50550.19	3.06	18886	51133	49816	47183	45866	43233	50475	46525	579	14500	5000	31040	100	1	11578744	6067	3.04	0.29	12	0.57	17222.00	180371.00	53900	20240618	-2.78	23000	20231114	127.83	53900	-2.78	20240618	24450	114.31	20240102	53900	-2.78	20240618	23000	127.83	20231114	0.07	N	071320	5000	578 억	354173	N	N	0	N	N
28	20240827	140623	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	51500	3000	2	6.19	2392717200	47838	117.87	48500	52000	47250	63000	33950	48500	50017.08	3.06	14376	51133	49816	47183	45866	43233	50475	46525	579	14500	5000	31040	100	1	11578744	5963	2.99	0.29	12	0.41	17222.00	180371.00	53900	20240618	-4.45	23000	20231114	123.91	53900	-4.45	20240618	24450	110.63	20240102	53900	-4.45	20240618	23000	123.91	20231114	0.07	N	071320	5000	578 억	354173	N	N	0	N	N
29	20240827	130627	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	50400	1900	2	3.92	1512304100	30612	75.43	48500	50500	47250	63000	33950	48500	49402.33	3.06	9871	51133	49816	47183	45866	43233	50475	46525	579	14500	5000	31040	100	1	11578744	5836	2.93	0.28	12	0.26	17222.00	180371.00	53900	20240618	-6.49	23000	20231114	119.13	53900	-6.49	20240618	24450	106.13	20240102	53900	-6.49	20240618	23000	119.13	20231114	0.07	N	071320	5000	578 억	354173	N	N	0	N	N
30	20240827	120628	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	50500	2000	2	4.12	1201195200	24445	60.23	48500	50500	47250	63000	33950	48500	49138.69	3.06	7671	51133	49816	47183	45866	43233	50475	46525	579	14500	5000	31040	100	1	11578744	5847	2.93	0.28	12	0.21	17222.00	180371.00	53900	20240618	-6.31	23000	20231114	119.57	53900	-6.31	20240618	24450	106.54	20240102	53900	-6.31	20240618	23000	119.57	20231114	0.07	N	071320	5000	578 억	354173	N	N	0	N	N
31	20240827	110625	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	48800	300	2	0.62	457785100	9516	23.45	48500	48900	47250	63000	33950	48500	48106.88	3.06	1336	51133	49816	47183	45866	43233	50475	46525	579	14500	5000	31040	50	1	11578744	5650	2.83	0.27	12	0.08	17222.00	180371.00	53900	20240618	-9.46	23000	20231114	112.17	53900	-9.46	20240618	24450	99.59	20240102	53900	-9.46	20240618	23000	112.17	20231114	0.07	N	071320	5000	578 억	354173	N	N	0	N	N
32	20240827	100623	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	48500	0	3	0.00	353510600	7375	18.17	48500	48700	47250	63000	33950	48500	47933.64	3.06	364	51133	49816	47183	45866	43233	50475	46525	579	14500	5000	31040	50	1	11578744	5616	2.82	0.27	12	0.06	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	0.07	N	071320	5000	578 억	354173	N	N	0	N	N
33	20240827	090622	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	48000	-500	5	-1.03	43900650	910	2.24	48500	48700	48000	63000	33950	48500	48242.47	3.06	174	51133	49816	47183	45866	43233	50475	46525	579	14500	5000	31040	50	1	11578744	5558	2.79	0.27	12	0.01	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	0.07	N	071320	5000	578 억	354173	N	N	0	N	N
34	20240826	160614	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	48500	3700	2	8.26	1914175200	40466	307.45	45100	48500	44550	58200	31400	44800	47302.41	2.97	11724	46133	45466	44283	43616	42433	45800	43950	579	13400	5000	28670	50	1	11578744	5616	2.82	0.27	12	0.35	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	0.07	N	071320	5000	578 억	343491	N	N	0	N	N
35	20240826	150618	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	48500	3700	2	8.26	1789905450	37902	287.97	45100	48500	44550	58200	31400	44800	47224.63	2.97	11564	46133	45466	44283	43616	42433	45800	43950	579	13400	5000	28670	50	1	11578744	5616	2.82	0.27	12	0.33	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	0.07	N	071320	5000	578 억	343491	N	N	0	N	N
36	20240826	140622	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	48300	3500	2	7.81	1572106650	33386	253.65	45100	48300	44550	58200	31400	44800	47088.87	2.97	11744	46133	45466	44283	43616	42433	45800	43950	579	13400	5000	28670	50	1	11578744	5593	2.80	0.27	12	0.29	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	0.07	N	071320	5000	578 억	343491	N	N	0	N	N
37	20240826	130624	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	47650	2850	2	6.36	1247570600	26602	202.11	45100	48300	44550	58200	31400	44800	46897.70	2.97	8567	46133	45466	44283	43616	42433	45800	43950	579	13400	5000	28670	50	1	11578744	5517	2.77	0.26	12	0.23	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	0.07	N	071320	5000	578 억	343491	N	N	0	N	N
38	20240826	120619	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	47100	2300	2	5.13	745565300	16076	122.14	45100	47350	44550	58200	31400	44800	46377.64	2.97	5450	46133	45466	44283	43616	42433	45800	43950	579	13400	5000	28670	50	1	11578744	5454	2.73	0.26	12	0.14	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	0.07	N	071320	5000	578 억	343491	N	N	0	N	N
39	20240826	110619	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	46450	1650	2	3.68	431308150	9388	71.33	45100	46950	44550	58200	31400	44800	45942.62	2.97	3689	46133	45466	44283	43616	42433	45800	43950	579	13400	5000	28670	50	1	11578744	5378	2.70	0.26	12	0.08	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	0.07	N	071320	5000	578 억	343491	N	N	0	N	N
40	20240826	100622	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	45350	550	2	1.23	109221650	2414	18.34	45100	45700	44550	58200	31400	44800	45245.28	2.97	599	46133	45466	44283	43616	42433	45800	43950	579	13400	5000	28670	50	1	11578744	5251	2.63	0.25	12	0.02	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	0.07	N	071320	5000	578 억	343491	N	N	0	N	N
41	20240826	090619	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	45050	250	2	0.56	5929750	132	1.00	45100	45150	44550	58200	31400	44800	44923.28	2.97	-38	46133	45466	44283	43616	42433	45800	43950	579	13400	5000	28670	50	1	11578744	5216	2.62	0.25	12	0.00	17222.00	180371.00	53900	20240618	-16.42	23000	20231114	95.87	53900	-16.42	20240618	24450	84.25	20240102	53900	-16.42	20240618	23000	95.87	20231114	0.07	N	071320	5000	578 억	343491	N	N	0	N	N
42	20240823	160617	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	44800	1250	2	2.87	583126400	13111	169.79	43200	44950	43100	56600	30500	43550	44476.09	2.97	4004	44750	44150	43700	43100	42650	43925	42875	579	13050	5000	27870	50	1	11578744	5187	2.60	0.25	12	0.11	17222.00	180371.00	53900	20240618	-16.88	23000	20231114	94.78	53900	-16.88	20240618	24450	83.23	20240102	53900	-16.88	20240618	23000	94.78	20231114	0.07	N	071320	5000	578 억	343917	N	N	5	N	N
43	20240823	150621	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	44750	1200	2	2.76	531752850	11964	154.93	43200	44950	43100	56600	30500	43550	44446.08	2.97	3857	44750	44150	43700	43100	42650	43925	42875	579	13050	5000	27870	50	1	11578744	5181	2.60	0.25	12	0.10	17222.00	180371.00	53900	20240618	-16.98	23000	20231114	94.57	53900	-16.98	20240618	24450	83.03	20240102	53900	-16.98	20240618	23000	94.57	20231114	0.07	N	071320	5000	578 억	343917	N	N	5	N	N
44	20240823	140619	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	44350	800	2	1.84	305194950	6903	89.39	43200	44600	43100	56600	30500	43550	44211.93	2.97	2490	44750	44150	43700	43100	42650	43925	42875	579	13050	5000	27870	50	1	11578744	5135	2.58	0.25	12	0.06	17222.00	180371.00	53900	20240618	-17.72	23000	20231114	92.83	53900	-17.72	20240618	24450	81.39	20240102	53900	-17.72	20240618	23000	92.83	20231114	0.07	N	071320	5000	578 억	343917	N	N	5	N	N
45	20240823	130620	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	44500	950	2	2.18	271504500	6145	79.58	43200	44600	43100	56600	30500	43550	44182.99	2.97	2399	44750	44150	43700	43100	42650	43925	42875	579	13050	5000	27870	50	1	11578744	5153	2.58	0.25	12	0.05	17222.00	180371.00	53900	20240618	-17.44	23000	20231114	93.48	53900	-17.44	20240618	24450	82.00	20240102	53900	-17.44	20240618	23000	93.48	20231114	0.07	N	071320	5000	578 억	343917	N	N	5	N	N
46	20240823	120618	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	44350	800	2	1.84	211569950	4796	62.11	43200	44400	43100	56600	30500	43550	44113.83	2.97	1926	44750	44150	43700	43100	42650	43925	42875	579	13050	5000	27870	50	1	11578744	5135	2.58	0.25	12	0.04	17222.00	180371.00	53900	20240618	-17.72	23000	20231114	92.83	53900	-17.72	20240618	24450	81.39	20240102	53900	-17.72	20240618	23000	92.83	20231114	0.07	N	071320	5000	578 억	343917	N	N	5	N	N
47	20240823	110618	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	44250	700	2	1.61	149387150	3393	43.94	43200	44350	43100	56600	30500	43550	44028.04	2.97	1542	44750	44150	43700	43100	42650	43925	42875	579	13050	5000	27870	50	1	11578744	5124	2.57	0.25	12	0.03	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	0.07	N	071320	5000	578 억	343917	N	N	5	N	N
48	20240823	100618	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	44300	750	2	1.72	69381150	1584	20.51	43200	44300	43100	56600	30500	43550	43801.23	2.97	1006	44750	44150	43700	43100	42650	43925	42875	579	13050	5000	27870	50	1	11578744	5129	2.57	0.25	12	0.01	17222.00	180371.00	53900	20240618	-17.81	23000	20231114	92.61	53900	-17.81	20240618	24450	81.19	20240102	53900	-17.81	20240618	23000	92.61	20231114	0.07	N	071320	5000	578 억	343917	N	N	5	N	N
49	20240823	090621	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	43800	250	2	0.57	11246000	260	3.37	43200	43800	43100	56600	30500	43550	43253.85	2.97	26	44750	44150	43700	43100	42650	43925	42875	579	13050	5000	27870	50	1	11578744	5071	2.54	0.24	12	0.00	17222.00	180371.00	53900	20240618	-18.74	23000	20231114	90.43	53900	-18.74	20240618	24450	79.14	20240102	53900	-18.74	20240618	23000	90.43	20231114	0.07	N	071320	5000	578 억	343917	N	N	5	N	N
50	20240822	160615	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	43550	-450	5	-1.02	337082150	7722	36.66	44000	44300	43250	57200	30800	44000	43652.05	2.98	-439	46200	45100	43200	42100	40200	45650	42650	579	13200	5000	28160	50	1	11578744	5043	2.53	0.24	12	0.07	17222.00	180371.00	53900	20240618	-19.20	23000	20231114	89.35	53900	-19.20	20240618	24450	78.12	20240102	53900	-19.20	20240618	23000	89.35	20231114	0.08	N	071320	5000	578 억	345048	N	N	5	N	N
51	20240822	150620	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	43650	-350	5	-0.80	309280500	7085	33.64	44000	44300	43250	57200	30800	44000	43652.71	2.98	-191	46200	45100	43200	42100	40200	45650	42650	579	13200	5000	28160	50	1	11578744	5054	2.53	0.24	12	0.06	17222.00	180371.00	53900	20240618	-19.02	23000	20231114	89.78	53900	-19.02	20240618	24450	78.53	20240102	53900	-19.02	20240618	23000	89.78	20231114	0.08	N	071320	5000	578 억	345048	N	N	350	N	N
52	20240822	140621	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	43800	-200	5	-0.45	259827700	5951	28.25	44000	44300	43250	57200	30800	44000	43661.01	2.98	175	46200	45100	43200	42100	40200	45650	42650	579	13200	5000	28160	50	1	11578744	5071	2.54	0.24	12	0.05	17222.00	180371.00	53900	20240618	-18.74	23000	20231114	90.43	53900	-18.74	20240618	24450	79.14	20240102	53900	-18.74	20240618	23000	90.43	20231114	0.08	N	071320	5000	578 억	345048	N	N	350	N	N
53	20240822	130621	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	43400	-600	5	-1.36	237127450	5431	25.78	44000	44300	43250	57200	30800	44000	43661.65	2.98	-30	46200	45100	43200	42100	40200	45650	42650	579	13200	5000	28160	50	1	11578744	5025	2.52	0.24	12	0.05	17222.00	180371.00	53900	20240618	-19.48	23000	20231114	88.70	53900	-19.48	20240618	24450	77.51	20240102	53900	-19.48	20240618	23000	88.70	20231114	0.08	N	071320	5000	578 억	345048	N	N	350	N	N
54	20240822	120623	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	43450	-550	5	-1.25	206079300	4717	22.39	44000	44300	43250	57200	30800	44000	43688.44	2.98	324	46200	45100	43200	42100	40200	45650	42650	579	13200	5000	28160	50	1	11578744	5031	2.52	0.24	12	0.04	17222.00	180371.00	53900	20240618	-19.39	23000	20231114	88.91	53900	-19.39	20240618	24450	77.71	20240102	53900	-19.39	20240618	23000	88.91	20231114	0.08	N	071320	5000	578 억	345048	N	N	350	N	N
55	20240822	110617	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	43500	-500	5	-1.14	189812550	4343	20.62	44000	44300	43250	57200	30800	44000	43705.20	2.98	194	46200	45100	43200	42100	40200	45650	42650	579	13200	5000	28160	50	1	11578744	5037	2.53	0.24	12	0.04	17222.00	180371.00	53900	20240618	-19.29	23000	20231114	89.13	53900	-19.29	20240618	24450	77.91	20240102	53900	-19.29	20240618	23000	89.13	20231114	0.08	N	071320	5000	578 억	345048	N	N	350	N	N
56	20240822	100616	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	43500	-500	5	-1.14	123040500	2805	13.32	44000	44300	43500	57200	30800	44000	43864.56	2.98	-306	46200	45100	43200	42100	40200	45650	42650	579	13200	5000	28160	50	1	11578744	5037	2.53	0.24	12	0.02	17222.00	180371.00	53900	20240618	-19.29	23000	20231114	89.13	53900	-19.29	20240618	24450	77.91	20240102	53900	-19.29	20240618	23000	89.13	20231114	0.08	N	071320	5000	578 억	345048	N	N	350	N	N
57	20240822	090619	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	44000	0	3	0.00	31338150	713	3.39	44000	44250	43550	57200	30800	44000	43952.32	2.98	-452	46200	45100	43200	42100	40200	45650	42650	579	13200	5000	28160	50	1	11578744	5095	2.55	0.24	12	0.01	17222.00	180371.00	53900	20240618	-18.37	23000	20231114	91.30	53900	-18.37	20240618	24450	79.96	20240102	53900	-18.37	20240618	23000	91.30	20231114	0.08	N	071320	5000	578 억	345048	N	N	350	N	N
58	20240821	160614	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	44000	2350	2	5.64	909238000	21058	146.60	41300	44300	41300	54100	29200	41650	43173.36	2.97	2373	42883	42266	41083	40466	39283	42575	40775	579	12450	5000	26650	50	1	11578744	5095	2.55	0.24	12	0.18	17222.00	180371.00	53900	20240618	-18.37	23000	20231114	91.30	53900	-18.37	20240618	24450	79.96	20240102	53900	-18.37	20240618	23000	91.30	20231114	0.08	N	071320	5000	578 억	343584	N	N	350	N	N
59	20240821	150621	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	43900	2250	2	5.40	851253050	19738	137.41	41300	44300	41300	54100	29200	41650	43127.62	2.97	2530	42883	42266	41083	40466	39283	42575	40775	579	12450	5000	26650	50	1	11578744	5083	2.55	0.24	12	0.17	17222.00	180371.00	53900	20240618	-18.55	23000	20231114	90.87	53900	-18.55	20240618	24450	79.55	20240102	53900	-18.55	20240618	23000	90.87	20231114	0.08	N	071320	5000	578 억	343584	N	N	3	N	N
60	20240821	140617	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	43250	1600	2	3.84	617907050	14416	100.36	41300	43650	41300	54100	29200	41650	42862.59	2.97	1584	42883	42266	41083	40466	39283	42575	40775	579	12450	5000	26650	50	1	11578744	5008	2.51	0.24	12	0.12	17222.00	180371.00	53900	20240618	-19.76	23000	20231114	88.04	53900	-19.76	20240618	24450	76.89	20240102	53900	-19.76	20240618	23000	88.04	20231114	0.08	N	071320	5000	578 억	343584	N	N	3	N	N
61	20240821	130623	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	43300	1650	2	3.96	544640600	12720	88.55	41300	43650	41300	54100	29200	41650	42817.66	2.97	2156	42883	42266	41083	40466	39283	42575	40775	579	12450	5000	26650	50	1	11578744	5014	2.51	0.24	12	0.11	17222.00	180371.00	53900	20240618	-19.67	23000	20231114	88.26	53900	-19.67	20240618	24450	77.10	20240102	53900	-19.67	20240618	23000	88.26	20231114	0.08	N	071320	5000	578 억	343584	N	N	3	N	N
62	20240821	120623	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	43550	1900	2	4.56	455100050	10653	74.16	41300	43650	41300	54100	29200	41650	42720.37	2.97	2155	42883	42266	41083	40466	39283	42575	40775	579	12450	5000	26650	50	1	11578744	5043	2.53	0.24	12	0.09	17222.00	180371.00	53900	20240618	-19.20	23000	20231114	89.35	53900	-19.20	20240618	24450	78.12	20240102	53900	-19.20	20240618	23000	89.35	20231114	0.08	N	071320	5000	578 억	343584	N	N	3	N	N
63	20240821	110617	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	42300	650	2	1.56	299424200	7040	49.01	41300	43300	41300	54100	29200	41650	42531.85	2.97	2388	42883	42266	41083	40466	39283	42575	40775	579	12450	5000	26650	50	1	11578744	4898	2.46	0.23	12	0.06	17222.00	180371.00	53900	20240618	-21.52	23000	20231114	83.91	53900	-21.52	20240618	24450	73.01	20240102	53900	-21.52	20240618	23000	83.91	20231114	0.08	N	071320	5000	578 억	343584	N	N	3	N	N
64	20240821	100623	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	42950	1300	2	3.12	266636950	6268	43.64	41300	43300	41300	54100	29200	41650	42539.40	2.97	2501	42883	42266	41083	40466	39283	42575	40775	579	12450	5000	26650	50	1	11578744	4973	2.49	0.24	12	0.05	17222.00	180371.00	53900	20240618	-20.32	23000	20231114	86.74	53900	-20.32	20240618	24450	75.66	20240102	53900	-20.32	20240618	23000	86.74	20231114	0.08	N	071320	5000	578 억	343584	N	N	3	N	N
65	20240821	090617	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	41500	-150	5	-0.36	9089800	219	1.52	41300	41900	41300	54100	29200	41650	41505.94	2.97	-89	42883	42266	41083	40466	39283	42575	40775	579	12450	5000	26650	50	1	11578744	4805	2.41	0.23	12	0.00	17222.00	180371.00	53900	20240618	-23.01	23000	20231114	80.43	53900	-23.01	20240618	24450	69.73	20240102	53900	-23.01	20240618	23000	80.43	20231114	0.08	N	071320	5000	578 억	343584	N	N	3	N	N
66	20240820	160609	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	41650	1550	2	3.87	591048200	14363	153.40	40200	41700	39900	52100	28100	40100	41141.90	2.94	5822	42100	41100	40550	39550	39000	40825	39275	579	12000	5000	25660	50	1	11578744	4823	2.42	0.23	12	0.12	17222.00	180371.00	53900	20240618	-22.73	23000	20231114	81.09	53900	-22.73	20240618	24450	70.35	20240102	53900	-22.73	20240618	23000	81.09	20231114	0.09	N	071320	5000	578 억	340931	N	N	3	N	N
67	20240820	150617	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	41550	1450	2	3.62	565362800	13746	146.81	40200	41700	39900	52100	28100	40100	41129.26	2.94	5891	42100	41100	40550	39550	39000	40825	39275	579	12000	5000	25660	50	1	11578744	4811	2.41	0.23	12	0.12	17222.00	180371.00	53900	20240618	-22.91	23000	20231114	80.65	53900	-22.91	20240618	24450	69.94	20240102	53900	-22.91	20240618	23000	80.65	20231114	0.09	N	071320	5000	578 억	340931	N	N	463	N	N
68	20240820	140616	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	41550	1450	2	3.62	523388900	12738	136.05	40200	41700	39900	52100	28100	40100	41088.78	2.94	5386	42100	41100	40550	39550	39000	40825	39275	579	12000	5000	25660	50	1	11578744	4811	2.41	0.23	12	0.11	17222.00	180371.00	53900	20240618	-22.91	23000	20231114	80.65	53900	-22.91	20240618	24450	69.94	20240102	53900	-22.91	20240618	23000	80.65	20231114	0.09	N	071320	5000	578 억	340931	N	N	463	N	N
69	20240820	130617	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	41700	1600	2	3.99	457373950	11151	119.10	40200	41700	39900	52100	28100	40100	41016.41	2.94	4653	42100	41100	40550	39550	39000	40825	39275	579	12000	5000	25660	50	1	11578744	4828	2.42	0.23	12	0.10	17222.00	180371.00	53900	20240618	-22.63	23000	20231114	81.30	53900	-22.63	20240618	24450	70.55	20240102	53900	-22.63	20240618	23000	81.30	20231114	0.09	N	071320	5000	578 억	340931	N	N	463	N	N
70	20240820	120616	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	41500	1400	2	3.49	390139500	9533	101.82	40200	41650	39900	52100	28100	40100	40925.15	2.94	3717	42100	41100	40550	39550	39000	40825	39275	579	12000	5000	25660	50	1	11578744	4805	2.41	0.23	12	0.08	17222.00	180371.00	53900	20240618	-23.01	23000	20231114	80.43	53900	-23.01	20240618	24450	69.73	20240102	53900	-23.01	20240618	23000	80.43	20231114	0.09	N	071320	5000	578 억	340931	N	N	463	N	N
71	20240820	110613	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	41400	1300	2	3.24	265488300	6526	69.70	40200	41650	39900	52100	28100	40100	40681.63	2.94	1977	42100	41100	40550	39550	39000	40825	39275	579	12000	5000	25660	50	1	11578744	4794	2.40	0.23	12	0.06	17222.00	180371.00	53900	20240618	-23.19	23000	20231114	80.00	53900	-23.19	20240618	24450	69.33	20240102	53900	-23.19	20240618	23000	80.00	20231114	0.09	N	071320	5000	578 억	340931	N	N	463	N	N
72	20240820	100612	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	40150	50	2	0.12	73790300	1838	19.63	40200	40650	39900	52100	28100	40100	40147.06	2.94	338	42100	41100	40550	39550	39000	40825	39275	579	12000	5000	25660	50	1	11578744	4649	2.33	0.22	12	0.02	17222.00	180371.00	53900	20240618	-25.51	23000	20231114	74.57	53900	-25.51	20240618	24450	64.21	20240102	53900	-25.51	20240618	23000	74.57	20231114	0.09	N	071320	5000	578 억	340931	N	N	463	N	N
73	20240820	090613	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	40350	250	2	0.62	1253150	31	0.33	40200	40650	40200	52100	28100	40100	40424.19	2.94	-16	42100	41100	40550	39550	39000	40825	39275	579	12000	5000	25660	50	1	11578744	4672	2.34	0.22	12	0.00	17222.00	180371.00	53900	20240618	-25.14	23000	20231114	75.43	53900	-25.14	20240618	24450	65.03	20240102	53900	-25.14	20240618	23000	75.43	20231114	0.09	N	071320	5000	578 억	340931	N	N	463	N	N
74	20240819	160607	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	40100	-750	5	-1.84	374946600	9280	100.95	40850	41550	40000	53100	28600	40850	40403.73	2.94	313	42216	41532	41166	40482	40116	41350	40300	579	12250	5000	26140	50	1	11578744	4643	2.33	0.22	12	0.08	17222.00	180371.00	53900	20240618	-25.60	23000	20231114	74.35	53900	-25.60	20240618	24450	64.01	20240102	53900	-25.60	20240618	23000	74.35	20231114	0.08	N	071320	5000	578 억	340765	N	N	463	N	N
75	20240819	150610	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	40300	-550	5	-1.35	332313150	8219	89.40	40850	41550	40000	53100	28600	40850	40432.31	2.94	150	42216	41532	41166	40482	40116	41350	40300	579	12250	5000	26140	50	1	11578744	4666	2.34	0.22	12	0.07	17222.00	180371.00	53900	20240618	-25.23	23000	20231114	75.22	53900	-25.23	20240618	24450	64.83	20240102	53900	-25.23	20240618	23000	75.22	20231114	0.08	N	071320	5000	578 억	340765	N	N	189	N	N
76	20240819	140612	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	40300	-550	5	-1.35	294578900	7279	79.18	40850	41550	40000	53100	28600	40850	40469.69	2.94	-46	42216	41532	41166	40482	40116	41350	40300	579	12250	5000	26140	50	1	11578744	4666	2.34	0.22	12	0.06	17222.00	180371.00	53900	20240618	-25.23	23000	20231114	75.22	53900	-25.23	20240618	24450	64.83	20240102	53900	-25.23	20240618	23000	75.22	20231114	0.08	N	071320	5000	578 억	340765	N	N	189	N	N
77	20240819	130609	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	40650	-200	5	-0.49	219075450	5400	58.74	40850	41550	40200	53100	28600	40850	40569.53	2.94	-22	42216	41532	41166	40482	40116	41350	40300	579	12250	5000	26140	50	1	11578744	4707	2.36	0.23	12	0.05	17222.00	180371.00	53900	20240618	-24.58	23000	20231114	76.74	53900	-24.58	20240618	24450	66.26	20240102	53900	-24.58	20240618	23000	76.74	20231114	0.08	N	071320	5000	578 억	340765	N	N	189	N	N
78	20240819	120610	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	40450	-400	5	-0.98	188972050	4654	50.63	40850	41550	40200	53100	28600	40850	40604.22	2.94	23	42216	41532	41166	40482	40116	41350	40300	579	12250	5000	26140	50	1	11578744	4684	2.35	0.22	12	0.04	17222.00	180371.00	53900	20240618	-24.95	23000	20231114	75.87	53900	-24.95	20240618	24450	65.44	20240102	53900	-24.95	20240618	23000	75.87	20231114	0.08	N	071320	5000	578 억	340765	N	N	189	N	N
79	20240819	110611	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	40400	-450	5	-1.10	161945450	3985	43.35	40850	41550	40200	53100	28600	40850	40638.76	2.94	131	42216	41532	41166	40482	40116	41350	40300	579	12250	5000	26140	50	1	11578744	4678	2.35	0.22	12	0.03	17222.00	180371.00	53900	20240618	-25.05	23000	20231114	75.65	53900	-25.05	20240618	24450	65.24	20240102	53900	-25.05	20240618	23000	75.65	20231114	0.08	N	071320	5000	578 억	340765	N	N	189	N	N
80	20240819	100611	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	40350	-500	5	-1.22	108289850	2660	28.94	40850	41550	40200	53100	28600	40850	40710.47	2.94	-23	42216	41532	41166	40482	40116	41350	40300	579	12250	5000	26140	50	1	11578744	4672	2.34	0.22	12	0.02	17222.00	180371.00	53900	20240618	-25.14	23000	20231114	75.43	53900	-25.14	20240618	24450	65.03	20240102	53900	-25.14	20240618	23000	75.43	20231114	0.08	N	071320	5000	578 억	340765	N	N	189	N	N
81	20240819	090610	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	41550	700	2	1.71	11589700	281	3.06	40850	41550	40850	53100	28600	40850	41244.48	2.94	-110	42216	41532	41166	40482	40116	41350	40300	579	12250	5000	26140	50	1	11578744	4811	2.41	0.23	12	0.00	17222.00	180371.00	53900	20240618	-22.91	23000	20231114	80.65	53900	-22.91	20240618	24450	69.94	20240102	53900	-22.91	20240618	23000	80.65	20231114	0.08	N	071320	5000	578 억	340765	N	N	189	N	N
82	20240816	160605	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	40850	-650	5	-1.57	379445350	9191	70.69	41550	41850	40800	53900	29050	41500	41284.45	2.96	-1160	42900	42200	40850	40150	38800	42550	40500	579	12400	5000	26560	50	1	11578744	4730	2.37	0.23	12	0.08	17222.00	180371.00	53900	20240618	-24.21	23000	20231114	77.61	53900	-24.21	20240618	24450	67.08	20240102	53900	-24.21	20240618	23000	77.61	20231114	0.08	N	071320	5000	578 억	342278	N	N	189	N	N
83	20240816	150607	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	40850	-650	5	-1.57	357401950	8652	66.54	41550	41850	40800	53900	29050	41500	41308.59	2.96	-1071	42900	42200	40850	40150	38800	42550	40500	579	12400	5000	26560	50	1	11578744	4730	2.37	0.23	12	0.07	17222.00	180371.00	53900	20240618	-24.21	23000	20231114	77.61	53900	-24.21	20240618	24450	67.08	20240102	53900	-24.21	20240618	23000	77.61	20231114	0.08	N	071320	5000	578 억	342278	N	N	0	N	N
84	20240816	140610	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	41200	-300	5	-0.72	270220450	6524	50.18	41550	41850	41100	53900	29050	41500	41419.44	2.96	-952	42900	42200	40850	40150	38800	42550	40500	579	12400	5000	26560	50	1	11578744	4770	2.39	0.23	12	0.06	17222.00	180371.00	53900	20240618	-23.56	23000	20231114	79.13	53900	-23.56	20240618	24450	68.51	20240102	53900	-23.56	20240618	23000	79.13	20231114	0.08	N	071320	5000	578 억	342278	N	N	0	N	N
85	20240816	130611	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	41250	-250	5	-0.60	233196250	5625	43.26	41550	41850	41100	53900	29050	41500	41457.11	2.96	-1001	42900	42200	40850	40150	38800	42550	40500	579	12400	5000	26560	50	1	11578744	4776	2.40	0.23	12	0.05	17222.00	180371.00	53900	20240618	-23.47	23000	20231114	79.35	53900	-23.47	20240618	24450	68.71	20240102	53900	-23.47	20240618	23000	79.35	20231114	0.08	N	071320	5000	578 억	342278	N	N	0	N	N
86	20240816	120607	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	41350	-150	5	-0.36	170332900	4101	31.54	41550	41850	41200	53900	29050	41500	41534.48	2.96	-810	42900	42200	40850	40150	38800	42550	40500	579	12400	5000	26560	50	1	11578744	4788	2.40	0.23	12	0.04	17222.00	180371.00	53900	20240618	-23.28	23000	20231114	79.78	53900	-23.28	20240618	24450	69.12	20240102	53900	-23.28	20240618	23000	79.78	20231114	0.08	N	071320	5000	578 억	342278	N	N	0	N	N
87	20240816	110612	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	41500	0	3	0.00	133366800	3209	24.68	41550	41850	41200	53900	29050	41500	41560.24	2.96	-873	42900	42200	40850	40150	38800	42550	40500	579	12400	5000	26560	50	1	11578744	4805	2.41	0.23	12	0.03	17222.00	180371.00	53900	20240618	-23.01	23000	20231114	80.43	53900	-23.01	20240618	24450	69.73	20240102	53900	-23.01	20240618	23000	80.43	20231114	0.08	N	071320	5000	578 억	342278	N	N	0	N	N
88	20240816	100607	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	41600	100	2	0.24	78262500	1883	14.48	41550	41850	41200	53900	29050	41500	41562.67	2.96	-914	42900	42200	40850	40150	38800	42550	40500	579	12400	5000	26560	50	1	11578744	4817	2.42	0.23	12	0.02	17222.00	180371.00	53900	20240618	-22.82	23000	20231114	80.87	53900	-22.82	20240618	24450	70.14	20240102	53900	-22.82	20240618	23000	80.87	20231114	0.08	N	071320	5000	578 억	342278	N	N	0	N	N
89	20240816	090609	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	41800	300	2	0.72	5833250	140	1.08	41550	41800	41550	53900	29050	41500	41666.07	2.96	-76	42900	42200	40850	40150	38800	42550	40500	579	12400	5000	26560	50	1	11578744	4840	2.43	0.23	12	0.00	17222.00	180371.00	53900	20240618	-22.45	23000	20231114	81.74	53900	-22.45	20240618	24450	70.96	20240102	53900	-22.45	20240618	23000	81.74	20231114	0.08	N	071320	5000	578 억	342278	N	N	0	N	N
90	20240814	160608	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	41500	1100	2	2.72	532543950	12973	64.36	40500	41550	39500	52500	28300	40400	41050.18	2.93	2668	42633	41516	40583	39466	38533	41050	39000	579	12100	5000	25850	50	1	11578744	4805	2.41	0.23	12	0.11	17222.00	180371.00	53900	20240618	-23.01	23000	20231114	80.43	53900	-23.01	20240618	24450	69.73	20240102	53900	-23.01	20240618	23000	80.43	20231114	0.09	N	071320	5000	578 억	339615	N	N	4	N	N
91	20240814	150609	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	41350	950	2	2.35	516345000	12582	62.42	40500	41550	39500	52500	28300	40400	41038.39	2.93	2562	42633	41516	40583	39466	38533	41050	39000	579	12100	5000	25850	50	1	11578744	4788	2.40	0.23	12	0.11	17222.00	180371.00	53900	20240618	-23.28	23000	20231114	79.78	53900	-23.28	20240618	24450	69.12	20240102	53900	-23.28	20240618	23000	79.78	20231114	0.09	N	071320	5000	578 억	339615	N	N	4	N	N
92	20240814	140614	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	41100	700	2	1.73	451256700	11002	54.58	40500	41550	39500	52500	28300	40400	41015.88	2.93	2158	42633	41516	40583	39466	38533	41050	39000	579	12100	5000	25850	50	1	11578744	4759	2.39	0.23	12	0.10	17222.00	180371.00	53900	20240618	-23.75	23000	20231114	78.70	53900	-23.75	20240618	24450	68.10	20240102	53900	-23.75	20240618	23000	78.70	20231114	0.09	N	071320	5000	578 억	339615	N	N	4	N	N
93	20240814	130611	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	41200	800	2	1.98	399350950	9742	48.33	40500	41550	39500	52500	28300	40400	40992.71	2.93	2657	42633	41516	40583	39466	38533	41050	39000	579	12100	5000	25850	50	1	11578744	4770	2.39	0.23	12	0.08	17222.00	180371.00	53900	20240618	-23.56	23000	20231114	79.13	53900	-23.56	20240618	24450	68.51	20240102	53900	-23.56	20240618	23000	79.13	20231114	0.09	N	071320	5000	578 억	339615	N	N	4	N	N
94	20240814	120607	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	41500	1100	2	2.72	382802400	9342	46.35	40500	41550	39500	52500	28300	40400	40976.49	2.93	2622	42633	41516	40583	39466	38533	41050	39000	579	12100	5000	25850	50	1	11578744	4805	2.41	0.23	12	0.08	17222.00	180371.00	53900	20240618	-23.01	23000	20231114	80.43	53900	-23.01	20240618	24450	69.73	20240102	53900	-23.01	20240618	23000	80.43	20231114	0.09	N	071320	5000	578 억	339615	N	N	4	N	N
95	20240814	110605	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	41500	1100	2	2.72	365584500	8926	44.28	40500	41550	39500	52500	28300	40400	40957.26	2.93	2380	42633	41516	40583	39466	38533	41050	39000	579	12100	5000	25850	50	1	11578744	4805	2.41	0.23	12	0.08	17222.00	180371.00	53900	20240618	-23.01	23000	20231114	80.43	53900	-23.01	20240618	24450	69.73	20240102	53900	-23.01	20240618	23000	80.43	20231114	0.09	N	071320	5000	578 억	339615	N	N	4	N	N
96	20240814	100604	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	41200	800	2	1.98	234356050	5750	28.53	40500	41450	39500	52500	28300	40400	40757.57	2.93	810	42633	41516	40583	39466	38533	41050	39000	579	12100	5000	25850	50	1	11578744	4770	2.39	0.23	12	0.05	17222.00	180371.00	53900	20240618	-23.56	23000	20231114	79.13	53900	-23.56	20240618	24450	68.51	20240102	53900	-23.56	20240618	23000	79.13	20231114	0.09	N	071320	5000	578 억	339615	N	N	4	N	N
97	20240814	090637	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	40400	0	3	0.00	47556350	1179	5.85	40500	40700	39500	52500	28300	40400	40336.17	2.93	-44	42633	41516	40583	39466	38533	41050	39000	579	12100	5000	25850	50	1	11578744	4678	2.35	0.22	12	0.01	17222.00	180371.00	53900	20240618	-25.05	23000	20231114	75.65	53900	-25.05	20240618	24450	65.24	20240102	53900	-25.05	20240618	23000	75.65	20231114	0.09	N	071320	5000	578 억	339615	N	N	4	N	N
98	20240813	160558	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	40400	-1200	5	-2.88	809151900	20040	204.78	41650	41700	39650	54000	29150	41600	40376.56	2.89	4692	42866	42232	41516	40882	40166	41875	40525	579	12400	5000	26620	50	1	11578744	4678	2.35	0.22	12	0.17	17222.00	180371.00	53900	20240618	-25.05	23000	20231114	75.65	53900	-25.05	20240618	24450	65.24	20240102	53900	-25.05	20240618	23000	75.65	20231114	0.08	N	071320	5000	578 억	334892	N	N	4	N	N
99	20240813	150602	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	40150	-1450	5	-3.49	753829850	18665	190.73	41650	41700	39650	54000	29150	41600	40387.35	2.89	4512	42866	42232	41516	40882	40166	41875	40525	579	12400	5000	26620	50	1	11578744	4649	2.33	0.22	12	0.16	17222.00	180371.00	53900	20240618	-25.51	23000	20231114	74.57	53900	-25.51	20240618	24450	64.21	20240102	53900	-25.51	20240618	23000	74.57	20231114	0.08	N	071320	5000	578 억	334892	N	N	152	N	N
100	20240813	140603	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	40250	-1350	5	-3.25	379006300	9298	95.01	41650	41700	40100	54000	29150	41600	40762.13	2.89	853	42866	42232	41516	40882	40166	41875	40525	579	12400	5000	26620	50	1	11578744	4660	2.34	0.22	12	0.08	17222.00	180371.00	53900	20240618	-25.32	23000	20231114	75.00	53900	-25.32	20240618	24450	64.62	20240102	53900	-25.32	20240618	23000	75.00	20231114	0.08	N	071320	5000	578 억	334892	N	N	152	N	N
101	20240813	130604	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	40450	-1150	5	-2.76	210699300	5120	52.32	41650	41700	40450	54000	29150	41600	41152.21	2.89	-592	42866	42232	41516	40882	40166	41875	40525	579	12400	5000	26620	50	1	11578744	4684	2.35	0.22	12	0.04	17222.00	180371.00	53900	20240618	-24.95	23000	20231114	75.87	53900	-24.95	20240618	24450	65.44	20240102	53900	-24.95	20240618	23000	75.87	20231114	0.08	N	071320	5000	578 억	334892	N	N	152	N	N
102	20240813	120559	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	41500	-100	5	-0.24	94048700	2266	23.16	41650	41700	41100	54000	29150	41600	41504.28	2.89	-170	42866	42232	41516	40882	40166	41875	40525	579	12400	5000	26620	50	1	11578744	4805	2.41	0.23	12	0.02	17222.00	180371.00	53900	20240618	-23.01	23000	20231114	80.43	53900	-23.01	20240618	24450	69.73	20240102	53900	-23.01	20240618	23000	80.43	20231114	0.08	N	071320	5000	578 억	334892	N	N	152	N	N
103	20240813	110558	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	41550	-50	5	-0.12	79428800	1914	19.56	41650	41700	41100	54000	29150	41600	41498.85	2.89	-366	42866	42232	41516	40882	40166	41875	40525	579	12400	5000	26620	50	1	11578744	4811	2.41	0.23	12	0.02	17222.00	180371.00	53900	20240618	-22.91	23000	20231114	80.65	53900	-22.91	20240618	24450	69.94	20240102	53900	-22.91	20240618	23000	80.65	20231114	0.08	N	071320	5000	578 억	334892	N	N	152	N	N
104	20240813	100559	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	41550	-50	5	-0.12	45712200	1104	11.28	41650	41650	41100	54000	29150	41600	41405.98	2.89	-388	42866	42232	41516	40882	40166	41875	40525	579	12400	5000	26620	50	1	11578744	4811	2.41	0.23	12	0.01	17222.00	180371.00	53900	20240618	-22.91	23000	20231114	80.65	53900	-22.91	20240618	24450	69.94	20240102	53900	-22.91	20240618	23000	80.65	20231114	0.08	N	071320	5000	578 억	334892	N	N	152	N	N
105	20240813	090603	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	41250	-350	5	-0.84	10945000	263	2.69	41650	41650	41200	54000	29150	41600	41615.97	2.89	-173	42866	42232	41516	40882	40166	41875	40525	579	12400	5000	26620	50	1	11578744	4776	2.40	0.23	12	0.00	17222.00	180371.00	53900	20240618	-23.47	23000	20231114	79.35	53900	-23.47	20240618	24450	68.71	20240102	53900	-23.47	20240618	23000	79.35	20231114	0.08	N	071320	5000	578 억	334892	N	N	152	N	N
106	20240812	160556	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	41600	0	3	0.00	404568500	9756	21.63	41750	42150	40800	54000	29150	41600	41468.52	2.88	-650	46300	43950	42150	39800	38000	43050	38900	579	12400	5000	26620	50	1	11578744	4817	2.42	0.23	12	0.08	17222.00	180371.00	53900	20240618	-22.82	23000	20231114	80.87	53900	-22.82	20240618	24450	70.14	20240102	53900	-22.82	20240618	23000	80.87	20231114	0.08	N	071320	5000	578 억	333739	N	N	152	N	N
107	20240812	150557	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	41250	-350	5	-0.84	385567000	9298	20.62	41750	42150	40800	54000	29150	41600	41467.73	2.88	-643	46300	43950	42150	39800	38000	43050	38900	579	12400	5000	26620	50	1	11578744	4776	2.40	0.23	12	0.08	17222.00	180371.00	53900	20240618	-23.47	23000	20231114	79.35	53900	-23.47	20240618	24450	68.71	20240102	53900	-23.47	20240618	23000	79.35	20231114	0.08	N	071320	5000	578 억	333739	N	N	0	N	N
108	20240812	140556	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	41400	-200	5	-0.48	349089900	8415	18.66	41750	42150	40800	54000	29150	41600	41484.24	2.88	-522	46300	43950	42150	39800	38000	43050	38900	579	12400	5000	26620	50	1	11578744	4794	2.40	0.23	12	0.07	17222.00	180371.00	53900	20240618	-23.19	23000	20231114	80.00	53900	-23.19	20240618	24450	69.33	20240102	53900	-23.19	20240618	23000	80.00	20231114	0.08	N	071320	5000	578 억	333739	N	N	0	N	N
109	20240812	130554	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	41350	-250	5	-0.60	308292950	7430	16.47	41750	42150	40800	54000	29150	41600	41492.99	2.88	-471	46300	43950	42150	39800	38000	43050	38900	579	12400	5000	26620	50	1	11578744	4788	2.40	0.23	12	0.06	17222.00	180371.00	53900	20240618	-23.28	23000	20231114	79.78	53900	-23.28	20240618	24450	69.12	20240102	53900	-23.28	20240618	23000	79.78	20231114	0.08	N	071320	5000	578 억	333739	N	N	0	N	N
110	20240812	120552	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	41000	-600	5	-1.44	278882250	6715	14.89	41750	42150	40800	54000	29150	41600	41531.24	2.88	-156	46300	43950	42150	39800	38000	43050	38900	579	12400	5000	26620	50	1	11578744	4747	2.38	0.23	12	0.06	17222.00	180371.00	53900	20240618	-23.93	23000	20231114	78.26	53900	-23.93	20240618	24450	67.69	20240102	53900	-23.93	20240618	23000	78.26	20231114	0.08	N	071320	5000	578 억	333739	N	N	0	N	N
111	20240812	110553	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	41500	-100	5	-0.24	190523650	4564	10.12	41750	42150	41500	54000	29150	41600	41744.88	2.88	-464	46300	43950	42150	39800	38000	43050	38900	579	12400	5000	26620	50	1	11578744	4805	2.41	0.23	12	0.04	17222.00	180371.00	53900	20240618	-23.01	23000	20231114	80.43	53900	-23.01	20240618	24450	69.73	20240102	53900	-23.01	20240618	23000	80.43	20231114	0.08	N	071320	5000	578 억	333739	N	N	0	N	N
112	20240812	100551	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	41850	250	2	0.60	144426300	3458	7.67	41750	42150	41500	54000	29150	41600	41765.85	2.88	-173	46300	43950	42150	39800	38000	43050	38900	579	12400	5000	26620	50	1	11578744	4846	2.43	0.23	12	0.03	17222.00	180371.00	53900	20240618	-22.36	23000	20231114	81.96	53900	-22.36	20240618	24450	71.17	20240102	53900	-22.36	20240618	23000	81.96	20231114	0.08	N	071320	5000	578 억	333739	N	N	0	N	N
113	20240812	090548	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	41600	0	3	0.00	21916050	526	1.17	41750	41750	41500	54000	29150	41600	41665.49	2.88	-3	46300	43950	42150	39800	38000	43050	38900	579	12400	5000	26620	50	1	11578744	4817	2.42	0.23	12	0.00	17222.00	180371.00	53900	20240618	-22.82	23000	20231114	80.87	53900	-22.82	20240618	24450	70.14	20240102	53900	-22.82	20240618	23000	80.87	20231114	0.08	N	071320	5000	578 억	333739	N	N	0	N	N
114	20240809	160547	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	41600	-3250	5	-7.25	1890911500	45013	331.76	44500	44500	40350	58300	31400	44850	42008.51	2.89	-4947	46283	45566	44683	43966	43083	45125	43525	579	13450	5000	28700	50	1	11578744	4817	2.42	0.23	12	0.39	17222.00	180371.00	53900	20240618	-22.82	23000	20231114	80.87	53900	-22.82	20240618	24450	70.14	20240102	53900	-22.82	20240618	23000	80.87	20231114	0.08	N	071320	5000	578 억	334762	N	N	0	N	N
115	20240809	150601	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	41600	-3250	5	-7.25	1633786950	38862	286.42	44500	44500	40350	58300	31400	44850	42040.73	2.89	-3716	46283	45566	44683	43966	43083	45125	43525	579	13450	5000	28700	50	1	11578744	4817	2.42	0.23	12	0.34	17222.00	180371.00	53900	20240618	-22.82	23000	20231114	80.87	53900	-22.82	20240618	24450	70.14	20240102	53900	-22.82	20240618	23000	80.87	20231114	0.08	N	071320	5000	578 억	334762	N	N	0	N	N
116	20240809	140559	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	41950	-2900	5	-6.47	823817500	19099	140.77	44500	44500	41900	58300	31400	44850	43134.06	2.89	-3811	46283	45566	44683	43966	43083	45125	43525	579	13450	5000	28700	50	1	11578744	4857	2.44	0.23	12	0.16	17222.00	180371.00	53900	20240618	-22.17	23000	20231114	82.39	53900	-22.17	20240618	24450	71.57	20240102	53900	-22.17	20240618	23000	82.39	20231114	0.08	N	071320	5000	578 억	334762	N	N	0	N	N
117	20240809	130559	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	42450	-2400	5	-5.35	652918600	15046	110.89	44500	44500	42400	58300	31400	44850	43394.83	2.89	-2958	46283	45566	44683	43966	43083	45125	43525	579	13450	5000	28700	50	1	11578744	4915	2.46	0.24	12	0.13	17222.00	180371.00	53900	20240618	-21.24	23000	20231114	84.57	53900	-21.24	20240618	24450	73.62	20240102	53900	-21.24	20240618	23000	84.57	20231114	0.08	N	071320	5000	578 억	334762	N	N	0	N	N
118	20240809	120557	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	43100	-1750	5	-3.90	451717250	10347	76.26	44500	44500	43100	58300	31400	44850	43656.83	2.89	-2465	46283	45566	44683	43966	43083	45125	43525	579	13450	5000	28700	50	1	11578744	4990	2.50	0.24	12	0.09	17222.00	180371.00	53900	20240618	-20.04	23000	20231114	87.39	53900	-20.04	20240618	24450	76.28	20240102	53900	-20.04	20240618	23000	87.39	20231114	0.08	N	071320	5000	578 억	334762	N	N	0	N	N
119	20240809	110551	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	43600	-1250	5	-2.79	347334800	7940	58.52	44500	44500	43400	58300	31400	44850	43744.94	2.89	-2599	46283	45566	44683	43966	43083	45125	43525	579	13450	5000	28700	50	1	11578744	5048	2.53	0.24	12	0.07	17222.00	180371.00	53900	20240618	-19.11	23000	20231114	89.57	53900	-19.11	20240618	24450	78.32	20240102	53900	-19.11	20240618	23000	89.57	20231114	0.08	N	071320	5000	578 억	334762	N	N	0	N	N
120	20240809	100600	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	43500	-1350	5	-3.01	227828950	5200	38.33	44500	44500	43400	58300	31400	44850	43813.26	2.89	-1752	46283	45566	44683	43966	43083	45125	43525	579	13450	5000	28700	50	1	11578744	5037	2.53	0.24	12	0.04	17222.00	180371.00	53900	20240618	-19.29	23000	20231114	89.13	53900	-19.29	20240618	24450	77.91	20240102	53900	-19.29	20240618	23000	89.13	20231114	0.08	N	071320	5000	578 억	334762	N	N	0	N	N
121	20240809	090553	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	44400	-450	5	-1.00	17880900	402	2.96	44500	44500	44400	58300	31400	44850	44479.85	2.89	127	46283	45566	44683	43966	43083	45125	43525	579	13450	5000	28700	50	1	11578744	5141	2.58	0.25	12	0.00	17222.00	180371.00	53900	20240618	-17.63	23000	20231114	93.04	53900	-17.63	20240618	24450	81.60	20240102	53900	-17.63	20240618	23000	93.04	20231114	0.08	N	071320	5000	578 억	334762	N	N	0	N	N
122	20240808	160545	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	44850	-650	5	-1.43	572983250	12868	224.45	45050	45400	43800	59100	31850	45500	44527.71	2.88	-951	46466	45982	45466	44982	44466	45725	44725	579	13600	5000	29120	50	1	11578744	5193	2.60	0.25	12	0.11	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	0.08	N	071320	5000	578 억	332905	N	N	0	N	N
123	20240808	150550	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	44850	-650	5	-1.43	551802750	12394	216.19	45050	45400	43800	59100	31850	45500	44521.76	2.88	-849	46466	45982	45466	44982	44466	45725	44725	579	13600	5000	29120	50	1	11578744	5193	2.60	0.25	12	0.11	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	0.08	N	071320	5000	578 억	332905	N	N	0	N	N
124	20240808	140552	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	44950	-550	5	-1.21	488129300	10973	191.40	45050	45400	43800	59100	31850	45500	44484.58	2.88	-556	46466	45982	45466	44982	44466	45725	44725	579	13600	5000	29120	50	1	11578744	5205	2.61	0.25	12	0.09	17222.00	180371.00	53900	20240618	-16.60	23000	20231114	95.43	53900	-16.60	20240618	24450	83.84	20240102	53900	-16.60	20240618	23000	95.43	20231114	0.08	N	071320	5000	578 억	332905	N	N	0	N	N
125	20240808	130552	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	44850	-650	5	-1.43	401817000	9042	157.72	45050	45400	43800	59100	31850	45500	44438.95	2.88	-235	46466	45982	45466	44982	44466	45725	44725	579	13600	5000	29120	50	1	11578744	5193	2.60	0.25	12	0.08	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	0.08	N	071320	5000	578 억	332905	N	N	0	N	N
126	20240808	120558	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	45100	-400	5	-0.88	314722700	7107	123.97	45050	45400	43800	59100	31850	45500	44283.48	2.88	698	46466	45982	45466	44982	44466	45725	44725	579	13600	5000	29120	50	1	11578744	5222	2.62	0.25	12	0.06	17222.00	180371.00	53900	20240618	-16.33	23000	20231114	96.09	53900	-16.33	20240618	24450	84.46	20240102	53900	-16.33	20240618	23000	96.09	20231114	0.08	N	071320	5000	578 억	332905	N	N	0	N	N
127	20240808	110553	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	44050	-1450	5	-3.19	248372250	5617	97.98	45050	45400	43800	59100	31850	45500	44217.95	2.88	890	46466	45982	45466	44982	44466	45725	44725	579	13600	5000	29120	50	1	11578744	5100	2.56	0.24	12	0.05	17222.00	180371.00	53900	20240618	-18.27	23000	20231114	91.52	53900	-18.27	20240618	24450	80.16	20240102	53900	-18.27	20240618	23000	91.52	20231114	0.08	N	071320	5000	578 억	332905	N	N	0	N	N
128	20240808	100549	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	44250	-1250	5	-2.75	153871550	3469	60.51	45050	45400	44050	59100	31850	45500	44356.17	2.88	576	46466	45982	45466	44982	44466	45725	44725	579	13600	5000	29120	50	1	11578744	5124	2.57	0.25	12	0.03	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	0.08	N	071320	5000	578 억	332905	N	N	0	N	N
129	20240808	090547	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	45150	-350	5	-0.77	3110100	69	1.20	45050	45400	45050	59100	31850	45500	45073.91	2.88	-8	46466	45982	45466	44982	44466	45725	44725	579	13600	5000	29120	50	1	11578744	5228	2.62	0.25	12	0.00	17222.00	180371.00	53900	20240618	-16.23	23000	20231114	96.30	53900	-16.23	20240618	24450	84.66	20240102	53900	-16.23	20240618	23000	96.30	20231114	0.08	N	071320	5000	578 억	332905	N	N	0	N	N
130	20240807	160537	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	45500	450	2	1.00	257084100	5683	26.88	45950	45950	44950	58500	31550	45050	45235.30	2.87	592	47016	46032	44416	43432	41816	46525	43925	579	13450	5000	28830	50	1	11578744	5268	2.64	0.25	12	0.05	17222.00	180371.00	53900	20240618	-15.58	23000	20231114	97.83	53900	-15.58	20240618	24450	86.09	20240102	53900	-15.58	20240618	23000	97.83	20231114	0.08	N	071320	5000	578 억	332505	N	N	0	N	N
131	20240807	150547	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	44950	-100	5	-0.22	248170050	5486	25.95	45950	45950	44950	58500	31550	45050	45236.98	2.87	511	47016	46032	44416	43432	41816	46525	43925	579	13450	5000	28830	50	1	11578744	5205	2.61	0.25	12	0.05	17222.00	180371.00	53900	20240618	-16.60	23000	20231114	95.43	53900	-16.60	20240618	24450	83.84	20240102	53900	-16.60	20240618	23000	95.43	20231114	0.08	N	071320	5000	578 억	332505	N	N	0	N	N
132	20240807	140550	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	45350	300	2	0.67	198840600	4392	20.77	45950	45950	44950	58500	31550	45050	45273.36	2.87	669	47016	46032	44416	43432	41816	46525	43925	579	13450	5000	28830	50	1	11578744	5251	2.63	0.25	12	0.04	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	0.08	N	071320	5000	578 억	332505	N	N	0	N	N
133	20240807	130545	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	45350	300	2	0.67	177196850	3915	18.52	45950	45950	44950	58500	31550	45050	45261.01	2.87	774	47016	46032	44416	43432	41816	46525	43925	579	13450	5000	28830	50	1	11578744	5251	2.63	0.25	12	0.03	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	0.08	N	071320	5000	578 억	332505	N	N	0	N	N
134	20240807	120549	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	45550	500	2	1.11	170017700	3757	17.77	45950	45950	44950	58500	31550	45050	45253.58	2.87	749	47016	46032	44416	43432	41816	46525	43925	579	13450	5000	28830	50	1	11578744	5274	2.64	0.25	12	0.03	17222.00	180371.00	53900	20240618	-15.49	23000	20231114	98.04	53900	-15.49	20240618	24450	86.30	20240102	53900	-15.49	20240618	23000	98.04	20231114	0.08	N	071320	5000	578 억	332505	N	N	0	N	N
135	20240807	110547	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	45350	300	2	0.67	164515050	3636	17.20	45950	45950	44950	58500	31550	45050	45246.16	2.87	722	47016	46032	44416	43432	41816	46525	43925	579	13450	5000	28830	50	1	11578744	5251	2.63	0.25	12	0.03	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	0.08	N	071320	5000	578 억	332505	N	N	0	N	N
136	20240807	100542	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	45050	0	3	0.00	77001650	1700	8.04	45950	45950	44950	58500	31550	45050	45295.09	2.87	20	47016	46032	44416	43432	41816	46525	43925	579	13450	5000	28830	50	1	11578744	5216	2.62	0.25	12	0.01	17222.00	180371.00	53900	20240618	-16.42	23000	20231114	95.87	53900	-16.42	20240618	24450	84.25	20240102	53900	-16.42	20240618	23000	95.87	20231114	0.08	N	071320	5000	578 억	332505	N	N	0	N	N
137	20240807	090542	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	45400	350	2	0.78	2745200	60	0.28	45950	45950	45400	58500	31550	45050	45753.33	2.87	-15	47016	46032	44416	43432	41816	46525	43925	579	13450	5000	28830	50	1	11578744	5257	2.64	0.25	12	0.00	17222.00	180371.00	53900	20240618	-15.77	23000	20231114	97.39	53900	-15.77	20240618	24450	85.69	20240102	53900	-15.77	20240618	23000	97.39	20231114	0.08	N	071320	5000	578 억	332505	N	N	0	N	N
138	20240806	160536	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	45050	1400	2	3.21	949218450	21136	57.96	42800	45400	42800	56700	30600	43650	44910.02	2.79	-3211	47616	45632	44216	42232	40816	44925	41525	579	13050	5000	27930	50	1	11578744	5216	2.62	0.25	12	0.18	17222.00	180371.00	53900	20240618	-16.42	23000	20231114	95.87	53900	-16.42	20240618	24450	84.25	20240102	53900	-16.42	20240618	23000	95.87	20231114	0.09	N	071320	5000	578 억	323369	N	N	0	N	N
139	20240806	150545	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	45100	1450	2	3.32	915576950	20391	55.91	42800	45400	42800	56700	30600	43650	44901.03	2.79	-3137	47616	45632	44216	42232	40816	44925	41525	579	13050	5000	27930	50	1	11578744	5222	2.62	0.25	12	0.18	17222.00	180371.00	53900	20240618	-16.33	23000	20231114	96.09	53900	-16.33	20240618	24450	84.46	20240102	53900	-16.33	20240618	23000	96.09	20231114	0.09	N	071320	5000	578 억	323369	N	N	0	N	N
140	20240806	140542	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	44950	1300	2	2.98	783899250	17474	47.92	42800	45400	42800	56700	30600	43650	44860.89	2.79	-2905	47616	45632	44216	42232	40816	44925	41525	579	13050	5000	27930	50	1	11578744	5205	2.61	0.25	12	0.15	17222.00	180371.00	53900	20240618	-16.60	23000	20231114	95.43	53900	-16.60	20240618	24450	83.84	20240102	53900	-16.60	20240618	23000	95.43	20231114	0.09	N	071320	5000	578 억	323369	N	N	0	N	N
141	20240806	130542	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	45150	1500	2	3.44	640633450	14293	39.19	42800	45400	42800	56700	30600	43650	44821.48	2.79	-1597	47616	45632	44216	42232	40816	44925	41525	579	13050	5000	27930	50	1	11578744	5228	2.62	0.25	12	0.12	17222.00	180371.00	53900	20240618	-16.23	23000	20231114	96.30	53900	-16.23	20240618	24450	84.66	20240102	53900	-16.23	20240618	23000	96.30	20231114	0.09	N	071320	5000	578 억	323369	N	N	0	N	N
142	20240806	120545	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	44900	1250	2	2.86	525243550	11729	32.16	42800	45400	42800	56700	30600	43650	44781.61	2.79	-1519	47616	45632	44216	42232	40816	44925	41525	579	13050	5000	27930	50	1	11578744	5199	2.61	0.25	12	0.10	17222.00	180371.00	53900	20240618	-16.70	23000	20231114	95.22	53900	-16.70	20240618	24450	83.64	20240102	53900	-16.70	20240618	23000	95.22	20231114	0.09	N	071320	5000	578 억	323369	N	N	0	N	N
143	20240806	110538	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	45050	1400	2	3.21	418429450	9350	25.64	42800	45400	42800	56700	30600	43650	44751.81	2.79	-1215	47616	45632	44216	42232	40816	44925	41525	579	13050	5000	27930	50	1	11578744	5216	2.62	0.25	12	0.08	17222.00	180371.00	53900	20240618	-16.42	23000	20231114	95.87	53900	-16.42	20240618	24450	84.25	20240102	53900	-16.42	20240618	23000	95.87	20231114	0.09	N	071320	5000	578 억	323369	N	N	0	N	N
144	20240806	100538	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	45200	1550	2	3.55	216426050	4851	13.30	42800	45400	42800	56700	30600	43650	44614.73	2.79	-248	47616	45632	44216	42232	40816	44925	41525	579	13050	5000	27930	50	1	11578744	5234	2.62	0.25	12	0.04	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	0.09	N	071320	5000	578 억	323369	N	N	0	N	N
145	20240806	090540	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	44100	450	2	1.03	14583600	333	0.91	42800	44100	42800	56700	30600	43650	43794.59	2.79	115	47616	45632	44216	42232	40816	44925	41525	579	13050	5000	27930	50	1	11578744	5106	2.56	0.24	12	0.00	17222.00	180371.00	53900	20240618	-18.18	23000	20231114	91.74	53900	-18.18	20240618	24450	80.37	20240102	53900	-18.18	20240618	23000	91.74	20231114	0.09	N	071320	5000	578 억	323369	N	N	0	N	N
146	20240805	160530	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	43650	-2550	5	-5.52	1600548700	36468	120.96	45750	46200	42800	60000	32350	46200	43889.14	2.68	-1361	48566	47382	45816	44632	43066	47975	45225	579	13800	5000	29560	50	1	11578744	5054	2.53	0.24	12	0.31	17222.00	180371.00	53900	20240618	-19.02	23000	20231114	89.78	53900	-19.02	20240618	24450	78.53	20240102	53900	-19.02	20240618	23000	89.78	20231114	0.09	N	071320	5000	578 억	310777	N	N	64	N	N
147	20240805	150539	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	43650	-2550	5	-5.52	1486701950	33828	112.20	45750	46200	42800	60000	32350	46200	43948.86	2.68	-1391	48566	47382	45816	44632	43066	47975	45225	579	13800	5000	29560	50	1	11578744	5054	2.53	0.24	12	0.29	17222.00	180371.00	53900	20240618	-19.02	23000	20231114	89.78	53900	-19.02	20240618	24450	78.53	20240102	53900	-19.02	20240618	23000	89.78	20231114	0.09	N	071320	5000	578 억	310777	N	N	64	N	N
148	20240805	140541	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	43600	-2600	5	-5.63	1253610950	28468	94.42	45750	46200	43200	60000	32350	46200	44035.79	2.68	-592	48566	47382	45816	44632	43066	47975	45225	579	13800	5000	29560	50	1	11578744	5048	2.53	0.24	12	0.25	17222.00	180371.00	53900	20240618	-19.11	23000	20231114	89.57	53900	-19.11	20240618	24450	78.32	20240102	53900	-19.11	20240618	23000	89.57	20231114	0.09	N	071320	5000	578 억	310777	N	N	64	N	N
149	20240805	130538	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	43800	-2400	5	-5.19	1037662900	23519	78.01	45750	46200	43250	60000	32350	46200	44120.20	2.68	-30	48566	47382	45816	44632	43066	47975	45225	579	13800	5000	29560	50	1	11578744	5071	2.54	0.24	12	0.20	17222.00	180371.00	53900	20240618	-18.74	23000	20231114	90.43	53900	-18.74	20240618	24450	79.14	20240102	53900	-18.74	20240618	23000	90.43	20231114	0.09	N	071320	5000	578 억	310777	N	N	64	N	N
150	20240805	120535	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	44350	-1850	5	-4.00	747916800	16983	56.33	45750	46200	43250	60000	32350	46200	44039.15	2.68	-173	48566	47382	45816	44632	43066	47975	45225	579	13800	5000	29560	50	1	11578744	5135	2.58	0.25	12	0.15	17222.00	180371.00	53900	20240618	-17.72	23000	20231114	92.83	53900	-17.72	20240618	24450	81.39	20240102	53900	-17.72	20240618	23000	92.83	20231114	0.09	N	071320	5000	578 억	310777	N	N	64	N	N
151	20240805	110538	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	43950	-2250	5	-4.87	501747800	11412	37.85	45750	46200	43250	60000	32350	46200	43966.68	2.68	-132	48566	47382	45816	44632	43066	47975	45225	579	13800	5000	29560	50	1	11578744	5089	2.55	0.24	12	0.10	17222.00	180371.00	53900	20240618	-18.46	23000	20231114	91.09	53900	-18.46	20240618	24450	79.75	20240102	53900	-18.46	20240618	23000	91.09	20231114	0.09	N	071320	5000	578 억	310777	N	N	64	N	N
152	20240805	100534	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	44250	-1950	5	-4.22	283409450	6412	21.27	45750	46200	43250	60000	32350	46200	44199.85	2.68	-956	48566	47382	45816	44632	43066	47975	45225	579	13800	5000	29560	50	1	11578744	5124	2.57	0.25	12	0.06	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	0.09	N	071320	5000	578 억	310777	N	N	64	N	N
153	20240805	090531	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	44900	-1300	5	-2.81	31693250	701	2.33	45750	46200	44400	60000	32350	46200	45211.48	2.68	194	48566	47382	45816	44632	43066	47975	45225	579	13800	5000	29560	50	1	11578744	5199	2.61	0.25	12	0.01	17222.00	180371.00	53900	20240618	-16.70	23000	20231114	95.22	53900	-16.70	20240618	24450	83.64	20240102	53900	-16.70	20240618	23000	95.22	20231114	0.09	N	071320	5000	578 억	310777	N	N	64	N	N
154	20240802	160526	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	46200	-400	5	-0.86	1386423100	30139	175.40	45700	47000	44250	60500	32650	46600	46000.97	2.56	34	48800	47700	46700	45600	44600	47200	45100	579	13900	5000	29820	50	1	11578744	5349	2.68	0.26	12	0.26	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	0.09	N	071320	5000	578 억	296321	N	N	64	N	N
155	20240802	150525	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	46250	-350	5	-0.75	1308826800	28454	165.59	45700	47000	44250	60500	32650	46600	45997.99	2.56	285	48800	47700	46700	45600	44600	47200	45100	579	13900	5000	29820	50	1	11578744	5355	2.69	0.26	12	0.25	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	0.09	N	071320	5000	578 억	296321	N	N	37	N	N
156	20240802	140529	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	46100	-500	5	-1.07	1076767350	23436	136.39	45700	47000	44250	60500	32650	46600	45945.01	2.56	1980	48800	47700	46700	45600	44600	47200	45100	579	13900	5000	29820	50	1	11578744	5338	2.68	0.26	12	0.20	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	0.09	N	071320	5000	578 억	296321	N	N	37	N	N
157	20240802	130528	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	46350	-250	5	-0.54	889258800	19386	112.82	45700	47000	44250	60500	32650	46600	45871.19	2.56	2530	48800	47700	46700	45600	44600	47200	45100	579	13900	5000	29820	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	0.09	N	071320	5000	578 억	296321	N	N	37	N	N
158	20240802	120528	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	46100	-500	5	-1.07	742686000	16222	94.41	45700	47000	44250	60500	32650	46600	45782.64	2.56	2929	48800	47700	46700	45600	44600	47200	45100	579	13900	5000	29820	50	1	11578744	5338	2.68	0.26	12	0.14	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	0.09	N	071320	5000	578 억	296321	N	N	37	N	N
159	20240802	110528	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	46150	-450	5	-0.97	367629000	8128	47.30	45700	46500	44250	60500	32650	46600	45229.95	2.56	-471	48800	47700	46700	45600	44600	47200	45100	579	13900	5000	29820	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	0.09	N	071320	5000	578 억	296321	N	N	37	N	N
160	20240802	100524	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	44350	-2250	5	-4.83	191700000	4261	24.80	45700	46500	44250	60500	32650	46600	44989.44	2.56	-1042	48800	47700	46700	45600	44600	47200	45100	579	13900	5000	29820	50	1	11578744	5135	2.58	0.25	12	0.04	17222.00	180371.00	53900	20240618	-17.72	23000	20231114	92.83	53900	-17.72	20240618	24450	81.39	20240102	53900	-17.72	20240618	23000	92.83	20231114	0.09	N	071320	5000	578 억	296321	N	N	37	N	N
161	20240802	090529	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	46300	-300	5	-0.64	6344150	137	0.80	45700	46500	45700	60500	32650	46600	46307.66	2.56	-104	48800	47700	46700	45600	44600	47200	45100	579	13900	5000	29820	50	1	11578744	5361	2.69	0.26	12	0.00	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	0.09	N	071320	5000	578 억	296321	N	N	37	N	N
162	20240801	160524	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	46600	-1100	5	-2.31	796333400	17183	262.14	47800	47800	45700	62000	33400	47700	46344.24	2.60	-4610	49400	48550	47800	46950	46200	48175	46575	579	14300	5000	30520	50	1	11578744	5396	2.71	0.26	12	0.15	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	0.09	N	071320	5000	578 억	300664	N	N	37	N	N
163	20240801	150539	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	45700	-2000	5	-4.19	726018200	15664	238.96	47800	47800	45700	62000	33400	47700	46349.48	2.60	-4404	49400	48550	47800	46950	46200	48175	46575	579	14300	5000	30520	50	1	11578744	5291	2.65	0.25	12	0.14	17222.00	180371.00	53900	20240618	-15.21	23000	20231114	98.70	53900	-15.21	20240618	24450	86.91	20240102	53900	-15.21	20240618	23000	98.70	20231114	0.09	N	071320	5000	578 억	300664	N	N	38	N	N
164	20240801	140534	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	46300	-1400	5	-2.94	430678500	9248	141.08	47800	47800	45950	62000	33400	47700	46569.91	2.60	-917	49400	48550	47800	46950	46200	48175	46575	579	14300	5000	30520	50	1	11578744	5361	2.69	0.26	12	0.08	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	0.09	N	071320	5000	578 억	300664	N	N	38	N	N
165	20240801	130526	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	46400	-1300	5	-2.73	389576750	8361	127.55	47800	47800	45950	62000	33400	47700	46594.52	2.60	-480	49400	48550	47800	46950	46200	48175	46575	579	14300	5000	30520	50	1	11578744	5373	2.69	0.26	12	0.07	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	0.09	N	071320	5000	578 억	300664	N	N	38	N	N
166	20240801	120531	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	46700	-1000	5	-2.10	369527900	7930	120.98	47800	47800	45950	62000	33400	47700	46598.73	2.60	-382	49400	48550	47800	46950	46200	48175	46575	579	14300	5000	30520	50	1	11578744	5407	2.71	0.26	12	0.07	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	0.09	N	071320	5000	578 억	300664	N	N	38	N	N
167	20240801	110530	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	46150	-1550	5	-3.25	237572800	5070	77.35	47800	47800	46100	62000	33400	47700	46858.54	2.60	-19	49400	48550	47800	46950	46200	48175	46575	579	14300	5000	30520	50	1	11578744	5344	2.68	0.26	12	0.04	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	0.09	N	071320	5000	578 억	300664	N	N	38	N	N
168	20240801	100527	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	47250	-450	5	-0.94	81565250	1725	26.32	47800	47800	47050	62000	33400	47700	47284.20	2.60	101	49400	48550	47800	46950	46200	48175	46575	579	14300	5000	30520	50	1	11578744	5471	2.74	0.26	12	0.01	17222.00	180371.00	53900	20240618	-12.34	23000	20231114	105.43	53900	-12.34	20240618	24450	93.25	20240102	53900	-12.34	20240618	23000	105.43	20231114	0.09	N	071320	5000	578 억	300664	N	N	38	N	N
169	20240801	090519	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	47450	-250	5	-0.52	3722600	78	1.19	47800	47800	47450	62000	33400	47700	47725.64	2.60	2	49400	48550	47800	46950	46200	48175	46575	579	14300	5000	30520	50	1	11578744	5494	2.76	0.26	12	0.00	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	0.09	N	071320	5000	578 억	300664	N	N	38	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History