KissMeData/005090/price/prices-20231001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

58 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	20231031	160205	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26950	-600	5	-2.18	1165191600	43276	75.67	27650	27650	26650	35800	19300	27550	26924.61	5.04	1704	28316	27932	27216	26832	26116	28125	27025	734	8250	5000	19830	50	1	14677004	3955	3.51	0.55	12	0.29	7686.00	49343.00	35900	20221220	-24.93	23650	20230707	13.95	32700	-17.58	20230131	23650	13.95	20230707	35900	-24.93	20221220	23650	13.95	20230707	0.93	N	005090	5000	733 억	739646	N	N	11	N	N
3	20231031	150207	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26800	-750	5	-2.72	1089231900	40455	70.74	27650	27650	26650	35800	19300	27550	26924.52	5.04	2797	28316	27932	27216	26832	26116	28125	27025	734	8250	5000	19830	50	1	14677004	3933	3.49	0.54	12	0.28	7686.00	49343.00	35900	20221220	-25.35	23650	20230707	13.32	32700	-18.04	20230131	23650	13.32	20230707	35900	-25.35	20221220	23650	13.32	20230707	0.93	N	005090	5000	733 억	739646	N	N	11	N	N
4	20231031	140210	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26800	-750	5	-2.72	869291700	32228	56.35	27650	27650	26650	35800	19300	27550	26973.16	5.04	262	28316	27932	27216	26832	26116	28125	27025	734	8250	5000	19830	50	1	14677004	3933	3.49	0.54	12	0.22	7686.00	49343.00	35900	20221220	-25.35	23650	20230707	13.32	32700	-18.04	20230131	23650	13.32	20230707	35900	-25.35	20221220	23650	13.32	20230707	0.93	N	005090	5000	733 억	739646	N	N	11	N	N
5	20231031	130207	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26800	-750	5	-2.72	732173550	27102	47.39	27650	27650	26650	35800	19300	27550	27015.46	5.04	136	28316	27932	27216	26832	26116	28125	27025	734	8250	5000	19830	50	1	14677004	3933	3.49	0.54	12	0.18	7686.00	49343.00	35900	20221220	-25.35	23650	20230707	13.32	32700	-18.04	20230131	23650	13.32	20230707	35900	-25.35	20221220	23650	13.32	20230707	0.93	N	005090	5000	733 억	739646	N	N	11	N	N
6	20231031	120207	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26750	-800	5	-2.90	675822050	24993	43.70	27650	27650	26700	35800	19300	27550	27040.43	5.04	803	28316	27932	27216	26832	26116	28125	27025	734	8250	5000	19830	50	1	14677004	3926	3.48	0.54	12	0.17	7686.00	49343.00	35900	20221220	-25.49	23650	20230707	13.11	32700	-18.20	20230131	23650	13.11	20230707	35900	-25.49	20221220	23650	13.11	20230707	0.93	N	005090	5000	733 억	739646	N	N	11	N	N
7	20231031	110209	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	27000	-550	5	-2.00	561358350	20722	36.23	27650	27650	26800	35800	19300	27550	27089.95	5.04	1504	28316	27932	27216	26832	26116	28125	27025	734	8250	5000	19830	50	1	14677004	3963	3.51	0.55	12	0.14	7686.00	49343.00	35900	20221220	-24.79	23650	20230707	14.16	32700	-17.43	20230131	23650	14.16	20230707	35900	-24.79	20221220	23650	14.16	20230707	0.93	N	005090	5000	733 억	739646	N	N	11	N	N
8	20231031	100208	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	27200	-350	5	-1.27	334356100	12290	21.49	27650	27650	27000	35800	19300	27550	27205.51	5.04	-506	28316	27932	27216	26832	26116	28125	27025	734	8250	5000	19830	50	1	14677004	3992	3.54	0.55	12	0.08	7686.00	49343.00	35900	20221220	-24.23	23650	20230707	15.01	32700	-16.82	20230131	23650	15.01	20230707	35900	-24.23	20221220	23650	15.01	20230707	0.93	N	005090	5000	733 억	739646	N	N	11	N	N
9	20231031	090207	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	27650	100	2	0.36	14995800	544	0.95	27650	27650	27450	35800	19300	27550	27565.84	5.04	-319	28316	27932	27216	26832	26116	28125	27025	734	8250	5000	19830	50	1	14677004	4058	3.60	0.56	12	0.00	7686.00	49343.00	35900	20221220	-22.98	23650	20230707	16.91	32700	-15.44	20230131	23650	16.91	20230707	35900	-22.98	20221220	23650	16.91	20230707	0.93	N	005090	5000	733 억	739646	N	N	11	N	N
10	20231030	160205	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	27550	950	2	3.57	1554401550	57018	72.52	26600	27600	26500	34550	18650	26600	27261.31	4.90	17572	27833	27216	26833	26216	25833	27025	26025	734	7950	5000	19150	50	1	14677004	4044	3.58	0.56	12	0.39	7686.00	49343.00	35900	20221220	-23.26	23650	20230707	16.49	32700	-15.75	20230131	23650	16.49	20230707	35900	-23.26	20221220	23650	16.49	20230707	0.76	N	005090	5000	733 억	718564	N	N	11	N	N
11	20231030	150203	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	27550	950	2	3.57	1392418700	51137	65.04	26600	27550	26500	34550	18650	26600	27229.19	4.90	18378	27833	27216	26833	26216	25833	27025	26025	734	7950	5000	19150	50	1	14677004	4044	3.58	0.56	12	0.35	7686.00	49343.00	35900	20221220	-23.26	23650	20230707	16.49	32700	-15.75	20230131	23650	16.49	20230707	35900	-23.26	20221220	23650	16.49	20230707	0.76	N	005090	5000	733 억	718564	N	N	23	N	N
12	20231030	140203	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	27500	900	2	3.38	1039836300	38299	48.71	26600	27500	26500	34550	18650	26600	27150.50	4.90	16819	27833	27216	26833	26216	25833	27025	26025	734	7950	5000	19150	50	1	14677004	4036	3.58	0.56	12	0.26	7686.00	49343.00	35900	20221220	-23.40	23650	20230707	16.28	32700	-15.90	20230131	23650	16.28	20230707	35900	-23.40	20221220	23650	16.28	20230707	0.76	N	005090	5000	733 억	718564	N	N	23	N	N
13	20231030	130202	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	27200	600	2	2.26	630588950	23328	29.67	26600	27300	26500	34550	18650	26600	27031.44	4.90	8445	27833	27216	26833	26216	25833	27025	26025	734	7950	5000	19150	50	1	14677004	3992	3.54	0.55	12	0.16	7686.00	49343.00	35900	20221220	-24.23	23650	20230707	15.01	32700	-16.82	20230131	23650	15.01	20230707	35900	-24.23	20221220	23650	15.01	20230707	0.76	N	005090	5000	733 억	718564	N	N	23	N	N
14	20231030	120201	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	27200	600	2	2.26	525871850	19482	24.78	26600	27300	26500	34550	18650	26600	26992.72	4.90	6790	27833	27216	26833	26216	25833	27025	26025	734	7950	5000	19150	50	1	14677004	3992	3.54	0.55	12	0.13	7686.00	49343.00	35900	20221220	-24.23	23650	20230707	15.01	32700	-16.82	20230131	23650	15.01	20230707	35900	-24.23	20221220	23650	15.01	20230707	0.76	N	005090	5000	733 억	718564	N	N	23	N	N
15	20231030	110202	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	27050	450	2	1.69	408984600	15175	19.30	26600	27300	26500	34550	18650	26600	26951.23	4.90	4452	27833	27216	26833	26216	25833	27025	26025	734	7950	5000	19150	50	1	14677004	3970	3.52	0.55	12	0.10	7686.00	49343.00	35900	20221220	-24.65	23650	20230707	14.38	32700	-17.28	20230131	23650	14.38	20230707	35900	-24.65	20221220	23650	14.38	20230707	0.76	N	005090	5000	733 억	718564	N	N	23	N	N
16	20231030	100202	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	27200	600	2	2.26	324033150	12038	15.31	26600	27300	26500	34550	18650	26600	26917.55	4.90	3951	27833	27216	26833	26216	25833	27025	26025	734	7950	5000	19150	50	1	14677004	3992	3.54	0.55	12	0.08	7686.00	49343.00	35900	20221220	-24.23	23650	20230707	15.01	32700	-16.82	20230131	23650	15.01	20230707	35900	-24.23	20221220	23650	15.01	20230707	0.76	N	005090	5000	733 억	718564	N	N	23	N	N
17	20231030	090200	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26650	50	2	0.19	8538100	321	0.41	26600	26700	26500	34550	18650	26600	26598.44	4.90	19	27833	27216	26833	26216	25833	27025	26025	734	7950	5000	19150	50	1	14677004	3911	3.47	0.54	12	0.00	7686.00	49343.00	35900	20221220	-25.77	23650	20230707	12.68	32700	-18.50	20230131	23650	12.68	20230707	35900	-25.77	20221220	23650	12.68	20230707	0.76	N	005090	5000	733 억	718564	N	N	23	N	N
18	20231027	160201	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26600	-250	5	-0.93	2100578600	77836	23.21	27350	27450	26450	34900	18800	26850	26988.69	4.81	10661	29950	28400	27100	25550	24250	29175	26325	734	8050	5000	19330	50	1	14677004	3904	3.46	0.54	12	0.53	7686.00	49343.00	35900	20221220	-25.91	23650	20230707	12.47	32700	-18.65	20230131	23650	12.47	20230707	35900	-25.91	20221220	23650	12.47	20230707	0.75	N	005090	5000	733 억	705662	N	N	23	N	N
19	20231027	150202	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26700	-150	5	-0.56	1997495750	73977	22.06	27350	27450	26450	34900	18800	26850	27002.07	4.81	9470	29950	28400	27100	25550	24250	29175	26325	734	8050	5000	19330	50	1	14677004	3919	3.47	0.54	12	0.50	7686.00	49343.00	35900	20221220	-25.63	23650	20230707	12.90	32700	-18.35	20230131	23650	12.90	20230707	35900	-25.63	20221220	23650	12.90	20230707	0.75	N	005090	5000	733 억	705662	N	N	1	N	N
20	20231027	140202	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26900	50	2	0.19	1792162200	66320	19.78	27350	27450	26450	34900	18800	26850	27023.58	4.81	10117	29950	28400	27100	25550	24250	29175	26325	734	8050	5000	19330	50	1	14677004	3948	3.50	0.55	12	0.45	7686.00	49343.00	35900	20221220	-25.07	23650	20230707	13.74	32700	-17.74	20230131	23650	13.74	20230707	35900	-25.07	20221220	23650	13.74	20230707	0.75	N	005090	5000	733 억	705662	N	N	1	N	N
21	20231027	130200	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26750	-100	5	-0.37	1619773500	59893	17.86	27350	27450	26450	34900	18800	26850	27045.24	4.81	9116	29950	28400	27100	25550	24250	29175	26325	734	8050	5000	19330	50	1	14677004	3926	3.48	0.54	12	0.41	7686.00	49343.00	35900	20221220	-25.49	23650	20230707	13.11	32700	-18.20	20230131	23650	13.11	20230707	35900	-25.49	20221220	23650	13.11	20230707	0.75	N	005090	5000	733 억	705662	N	N	1	N	N
22	20231027	120201	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26950	100	2	0.37	1484894350	54877	16.37	27350	27450	26450	34900	18800	26850	27059.51	4.81	9074	29950	28400	27100	25550	24250	29175	26325	734	8050	5000	19330	50	1	14677004	3955	3.51	0.55	12	0.37	7686.00	49343.00	35900	20221220	-24.93	23650	20230707	13.95	32700	-17.58	20230131	23650	13.95	20230707	35900	-24.93	20221220	23650	13.95	20230707	0.75	N	005090	5000	733 억	705662	N	N	1	N	N
23	20231027	110202	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26950	100	2	0.37	1283047100	47366	14.13	27350	27450	26450	34900	18800	26850	27089.15	4.81	7653	29950	28400	27100	25550	24250	29175	26325	734	8050	5000	19330	50	1	14677004	3955	3.51	0.55	12	0.32	7686.00	49343.00	35900	20221220	-24.93	23650	20230707	13.95	32700	-17.58	20230131	23650	13.95	20230707	35900	-24.93	20221220	23650	13.95	20230707	0.75	N	005090	5000	733 억	705662	N	N	1	N	N
24	20231027	100202	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	27100	250	2	0.93	1024751450	37815	11.28	27350	27450	26450	34900	18800	26850	27100.66	4.81	7958	29950	28400	27100	25550	24250	29175	26325	734	8050	5000	19330	50	1	14677004	3977	3.53	0.55	12	0.26	7686.00	49343.00	35900	20221220	-24.51	23650	20230707	14.59	32700	-17.13	20230131	23650	14.59	20230707	35900	-24.51	20221220	23650	14.59	20230707	0.75	N	005090	5000	733 억	705662	N	N	1	N	N
25	20231027	090201	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	27200	350	2	1.30	114261000	4195	1.25	27350	27350	27050	34900	18800	26850	27260.94	4.81	465	29950	28400	27100	25550	24250	29175	26325	734	8050	5000	19330	50	1	14677004	3992	3.54	0.55	12	0.03	7686.00	49343.00	35900	20221220	-24.23	23650	20230707	15.01	32700	-16.82	20230131	23650	15.01	20230707	35900	-24.23	20221220	23650	15.01	20230707	0.75	N	005090	5000	733 억	705662	N	N	1	N	N
26	20231026	160159	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26850	650	2	2.48	9057491100	332448	1027.09	26050	28650	25800	34050	18350	26200	27245.84	5.09	-41825	26933	26566	25933	25566	24933	26750	25750	734	7850	5000	18860	50	1	14677004	3941	3.49	0.54	12	2.27	7686.00	49343.00	35900	20221220	-25.21	23650	20230707	13.53	32700	-17.89	20230131	23650	13.53	20230707	35900	-25.21	20221220	23650	13.53	20230707	0.74	N	005090	5000	733 억	747038	N	N	1	N	N
27	20231026	150200	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	27250	1050	2	4.01	8521103800	312625	965.85	26050	28650	25800	34050	18350	26200	27256.97	5.09	-44461	26933	26566	25933	25566	24933	26750	25750	734	7850	5000	18860	50	1	14677004	3999	3.55	0.55	12	2.13	7686.00	49343.00	35900	20221220	-24.09	23650	20230707	15.22	32700	-16.67	20230131	23650	15.22	20230707	35900	-24.09	20221220	23650	15.22	20230707	0.74	N	005090	5000	733 억	747038	N	N	10	N	N
28	20231026	140159	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26900	700	2	2.67	6997216550	256418	792.20	26050	28650	25800	34050	18350	26200	27288.75	5.09	-37324	26933	26566	25933	25566	24933	26750	25750	734	7850	5000	18860	50	1	14677004	3948	3.50	0.55	12	1.75	7686.00	49343.00	35900	20221220	-25.07	23650	20230707	13.74	32700	-17.74	20230131	23650	13.74	20230707	35900	-25.07	20221220	23650	13.74	20230707	0.74	N	005090	5000	733 억	747038	N	N	10	N	N
29	20231026	130200	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26200	0	3	0.00	761185700	28884	89.24	26050	26700	25800	34050	18350	26200	26353.73	5.09	1856	26933	26566	25933	25566	24933	26750	25750	734	7850	5000	18860	50	1	14677004	3845	3.41	0.53	12	0.20	7686.00	49343.00	35900	20221220	-27.02	23650	20230707	10.78	32700	-19.88	20230131	23650	10.78	20230707	35900	-27.02	20221220	23650	10.78	20230707	0.74	N	005090	5000	733 억	747038	N	N	10	N	N
30	20231026	120200	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26250	50	2	0.19	640420800	24287	75.03	26050	26700	25800	34050	18350	26200	26369.57	5.09	2645	26933	26566	25933	25566	24933	26750	25750	734	7850	5000	18860	50	1	14677004	3853	3.42	0.53	12	0.17	7686.00	49343.00	35900	20221220	-26.88	23650	20230707	10.99	32700	-19.72	20230131	23650	10.99	20230707	35900	-26.88	20221220	23650	10.99	20230707	0.74	N	005090	5000	733 억	747038	N	N	10	N	N
31	20231026	110201	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26350	150	2	0.57	538475150	20417	63.08	26050	26700	25800	34050	18350	26200	26374.72	5.09	3770	26933	26566	25933	25566	24933	26750	25750	734	7850	5000	18860	50	1	14677004	3867	3.43	0.53	12	0.14	7686.00	49343.00	35900	20221220	-26.60	23650	20230707	11.42	32700	-19.42	20230131	23650	11.42	20230707	35900	-26.60	20221220	23650	11.42	20230707	0.74	N	005090	5000	733 억	747038	N	N	10	N	N
32	20231026	100201	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26350	150	2	0.57	166764850	6373	19.69	26050	26400	25800	34050	18350	26200	26166.88	5.09	860	26933	26566	25933	25566	24933	26750	25750	734	7850	5000	18860	50	1	14677004	3867	3.43	0.53	12	0.04	7686.00	49343.00	35900	20221220	-26.60	23650	20230707	11.42	32700	-19.42	20230131	23650	11.42	20230707	35900	-26.60	20221220	23650	11.42	20230707	0.74	N	005090	5000	733 억	747038	N	N	10	N	N
33	20231026	090159	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26050	-150	5	-0.57	7769950	298	0.92	26050	26050	25900	34050	18350	26200	26009.85	5.09	-79	26933	26566	25933	25566	24933	26750	25750	734	7850	5000	18860	50	1	14677004	3823	3.39	0.53	12	0.00	7686.00	49343.00	35900	20221220	-27.44	23650	20230707	10.15	32700	-20.34	20230131	23650	10.15	20230707	35900	-27.44	20221220	23650	10.15	20230707	0.74	N	005090	5000	733 억	747038	N	N	10	N	N
34	20231025	160200	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26200	400	2	1.55	841649550	32303	149.27	25850	26300	25300	33500	18100	25800	26054.84	5.08	522	26733	26266	25733	25266	24733	26500	25500	734	7700	5000	18570	50	1	14677004	3845	3.41	0.53	12	0.22	7686.00	49343.00	35900	20221220	-27.02	23650	20230707	10.78	32700	-19.88	20230131	23650	10.78	20230707	35900	-27.02	20221220	23650	10.78	20230707	0.74	N	005090	5000	733 억	746143	N	N	10	N	N
35	20231025	150200	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26200	400	2	1.55	806237650	30950	143.02	25850	26300	25300	33500	18100	25800	26049.68	5.08	1122	26733	26266	25733	25266	24733	26500	25500	734	7700	5000	18570	50	1	14677004	3845	3.41	0.53	12	0.21	7686.00	49343.00	35900	20221220	-27.02	23650	20230707	10.78	32700	-19.88	20230131	23650	10.78	20230707	35900	-27.02	20221220	23650	10.78	20230707	0.74	N	005090	5000	733 억	746143	N	N	6	N	N
36	20231025	140158	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26100	300	2	1.16	552928500	21278	98.33	25850	26300	25300	33500	18100	25800	25985.92	5.08	2520	26733	26266	25733	25266	24733	26500	25500	734	7700	5000	18570	50	1	14677004	3831	3.40	0.53	12	0.14	7686.00	49343.00	35900	20221220	-27.30	23650	20230707	10.36	32700	-20.18	20230131	23650	10.36	20230707	35900	-27.30	20221220	23650	10.36	20230707	0.74	N	005090	5000	733 억	746143	N	N	6	N	N
37	20231025	130201	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26200	400	2	1.55	479312700	18446	85.24	25850	26300	25300	33500	18100	25800	25984.64	5.08	4430	26733	26266	25733	25266	24733	26500	25500	734	7700	5000	18570	50	1	14677004	3845	3.41	0.53	12	0.13	7686.00	49343.00	35900	20221220	-27.02	23650	20230707	10.78	32700	-19.88	20230131	23650	10.78	20230707	35900	-27.02	20221220	23650	10.78	20230707	0.74	N	005090	5000	733 억	746143	N	N	6	N	N
38	20231025	120200	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26300	500	2	1.94	384228950	14812	68.45	25850	26300	25300	33500	18100	25800	25940.38	5.08	5793	26733	26266	25733	25266	24733	26500	25500	734	7700	5000	18570	50	1	14677004	3860	3.42	0.53	12	0.10	7686.00	49343.00	35900	20221220	-26.74	23650	20230707	11.21	32700	-19.57	20230131	23650	11.21	20230707	35900	-26.74	20221220	23650	11.21	20230707	0.74	N	005090	5000	733 억	746143	N	N	6	N	N
39	20231025	110159	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25900	100	2	0.39	129702350	5055	23.36	25850	25900	25300	33500	18100	25800	25658.23	5.08	1045	26733	26266	25733	25266	24733	26500	25500	734	7700	5000	18570	50	1	14677004	3801	3.37	0.52	12	0.03	7686.00	49343.00	35900	20221220	-27.86	23650	20230707	9.51	32700	-20.80	20230131	23650	9.51	20230707	35900	-27.86	20221220	23650	9.51	20230707	0.74	N	005090	5000	733 억	746143	N	N	6	N	N
40	20231025	100159	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25700	-100	5	-0.39	60389950	2364	10.92	25850	25850	25300	33500	18100	25800	25545.66	5.08	-89	26733	26266	25733	25266	24733	26500	25500	734	7700	5000	18570	50	1	14677004	3772	3.34	0.52	12	0.02	7686.00	49343.00	35900	20221220	-28.41	23650	20230707	8.67	32700	-21.41	20230131	23650	8.67	20230707	35900	-28.41	20221220	23650	8.67	20230707	0.74	N	005090	5000	733 억	746143	N	N	6	N	N
41	20231025	090159	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25700	-100	5	-0.39	2064050	80	0.37	25850	25850	25700	33500	18100	25800	25800.62	5.08	-68	26733	26266	25733	25266	24733	26500	25500	734	7700	5000	18570	50	1	14677004	3772	3.34	0.52	12	0.00	7686.00	49343.00	35900	20221220	-28.41	23650	20230707	8.67	32700	-21.41	20230131	23650	8.67	20230707	35900	-28.41	20221220	23650	8.67	20230707	0.74	N	005090	5000	733 억	746143	N	N	6	N	N
42	20231024	160157	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25800	-50	5	-0.19	552689500	21628	57.63	25600	26200	25200	33600	18100	25850	25554.35	5.13	-4826	26916	26382	25966	25432	25016	26175	25225	734	7750	5000	18610	50	1	14677004	3787	3.36	0.52	12	0.15	7686.00	49343.00	35900	20221220	-28.13	23650	20230707	9.09	32700	-21.10	20230131	23650	9.09	20230707	35900	-28.13	20221220	23650	9.09	20230707	0.77	N	005090	5000	733 억	752431	N	N	6	N	N
43	20231024	150158	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25500	-350	5	-1.35	515451000	20175	53.76	25600	26200	25200	33600	18100	25850	25549.00	5.13	-4525	26916	26382	25966	25432	25016	26175	25225	734	7750	5000	18610	50	1	14677004	3743	3.32	0.52	12	0.14	7686.00	49343.00	35900	20221220	-28.97	23650	20230707	7.82	32700	-22.02	20230131	23650	7.82	20230707	35900	-28.97	20221220	23650	7.82	20230707	0.77	N	005090	5000	733 억	752431	N	N	0	N	N
44	20231024	140157	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25650	-200	5	-0.77	294758300	11566	30.82	25600	25800	25200	33600	18100	25850	25484.90	5.13	-3659	26916	26382	25966	25432	25016	26175	25225	734	7750	5000	18610	50	1	14677004	3765	3.34	0.52	12	0.08	7686.00	49343.00	35900	20221220	-28.55	23650	20230707	8.46	32700	-21.56	20230131	23650	8.46	20230707	35900	-28.55	20221220	23650	8.46	20230707	0.77	N	005090	5000	733 억	752431	N	N	0	N	N
45	20231024	130159	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25450	-400	5	-1.55	260535900	10225	27.25	25600	25800	25200	33600	18100	25850	25480.28	5.13	-3190	26916	26382	25966	25432	25016	26175	25225	734	7750	5000	18610	50	1	14677004	3735	3.31	0.52	12	0.07	7686.00	49343.00	35900	20221220	-29.11	23650	20230707	7.61	32700	-22.17	20230131	23650	7.61	20230707	35900	-29.11	20221220	23650	7.61	20230707	0.77	N	005090	5000	733 억	752431	N	N	0	N	N
46	20231024	120158	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25450	-400	5	-1.55	255521550	10028	26.72	25600	25800	25200	33600	18100	25850	25480.81	5.13	-3180	26916	26382	25966	25432	25016	26175	25225	734	7750	5000	18610	50	1	14677004	3735	3.31	0.52	12	0.07	7686.00	49343.00	35900	20221220	-29.11	23650	20230707	7.61	32700	-22.17	20230131	23650	7.61	20230707	35900	-29.11	20221220	23650	7.61	20230707	0.77	N	005090	5000	733 억	752431	N	N	0	N	N
47	20231024	110158	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25300	-550	5	-2.13	218138200	8556	22.80	25600	25800	25200	33600	18100	25850	25495.35	5.13	-3209	26916	26382	25966	25432	25016	26175	25225	734	7750	5000	18610	50	1	14677004	3713	3.29	0.51	12	0.06	7686.00	49343.00	35900	20221220	-29.53	23650	20230707	6.98	32700	-22.63	20230131	23650	6.98	20230707	35900	-29.53	20221220	23650	6.98	20230707	0.77	N	005090	5000	733 억	752431	N	N	0	N	N
48	20231024	100158	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25400	-450	5	-1.74	156839500	6133	16.34	25600	25800	25350	33600	18100	25850	25573.05	5.13	-2621	26916	26382	25966	25432	25016	26175	25225	734	7750	5000	18610	50	1	14677004	3728	3.30	0.51	12	0.04	7686.00	49343.00	35900	20221220	-29.25	23650	20230707	7.40	32700	-22.32	20230131	23650	7.40	20230707	35900	-29.25	20221220	23650	7.40	20230707	0.77	N	005090	5000	733 억	752431	N	N	0	N	N
49	20231024	090158	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25600	-250	5	-0.97	2022400	79	0.21	25600	25600	25600	33600	18100	25850	25600.00	5.13	36	26916	26382	25966	25432	25016	26175	25225	734	7750	5000	18610	50	1	14677004	3757	3.33	0.52	12	0.00	7686.00	49343.00	35900	20221220	-28.69	23650	20230707	8.25	32700	-21.71	20230131	23650	8.25	20230707	35900	-28.69	20221220	23650	8.25	20230707	0.77	N	005090	5000	733 억	752431	N	N	0	N	N
50	20231023	160157	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25850	-600	5	-2.27	972655350	37515	62.65	26150	26500	25550	34350	18550	26450	25927.55	5.15	-5586	27783	27116	26183	25516	24583	27450	25850	734	7900	5000	19040	50	1	14677004	3794	3.36	0.52	12	0.26	7686.00	49343.00	35900	20221220	-27.99	23650	20230707	9.30	32700	-20.95	20230131	23650	9.30	20230707	35900	-27.99	20221220	23650	9.30	20230707	0.78	N	005090	5000	733 억	756399	N	N	0	N	N
51	20231023	150155	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25800	-650	5	-2.46	892212400	34385	57.43	26150	26500	25550	34350	18550	26450	25947.72	5.15	-5388	27783	27116	26183	25516	24583	27450	25850	734	7900	5000	19040	50	1	14677004	3787	3.36	0.52	12	0.23	7686.00	49343.00	35900	20221220	-28.13	23650	20230707	9.09	32700	-21.10	20230131	23650	9.09	20230707	35900	-28.13	20221220	23650	9.09	20230707	0.78	N	005090	5000	733 억	756399	N	N	0	N	N
52	20231023	140156	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25600	-850	5	-3.21	666131250	25632	42.81	26150	26500	25550	34350	18550	26450	25988.27	5.15	-3321	27783	27116	26183	25516	24583	27450	25850	734	7900	5000	19040	50	1	14677004	3757	3.33	0.52	12	0.17	7686.00	49343.00	35900	20221220	-28.69	23650	20230707	8.25	32700	-21.71	20230131	23650	8.25	20230707	35900	-28.69	20221220	23650	8.25	20230707	0.78	N	005090	5000	733 억	756399	N	N	0	N	N
53	20231023	130158	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25850	-600	5	-2.27	537386750	20621	34.44	26150	26500	25800	34350	18550	26450	26060.17	5.15	-2962	27783	27116	26183	25516	24583	27450	25850	734	7900	5000	19040	50	1	14677004	3794	3.36	0.52	12	0.14	7686.00	49343.00	35900	20221220	-27.99	23650	20230707	9.30	32700	-20.95	20230131	23650	9.30	20230707	35900	-27.99	20221220	23650	9.30	20230707	0.78	N	005090	5000	733 억	756399	N	N	0	N	N
54	20231023	120155	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26000	-450	5	-1.70	456101000	17480	29.19	26150	26500	25900	34350	18550	26450	26092.73	5.15	-2187	27783	27116	26183	25516	24583	27450	25850	734	7900	5000	19040	50	1	14677004	3816	3.38	0.53	12	0.12	7686.00	49343.00	35900	20221220	-27.58	23650	20230707	9.94	32700	-20.49	20230131	23650	9.94	20230707	35900	-27.58	20221220	23650	9.94	20230707	0.78	N	005090	5000	733 억	756399	N	N	0	N	N
55	20231023	110157	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26000	-450	5	-1.70	323540750	12380	20.68	26150	26500	25900	34350	18550	26450	26134.15	5.15	-695	27783	27116	26183	25516	24583	27450	25850	734	7900	5000	19040	50	1	14677004	3816	3.38	0.53	12	0.08	7686.00	49343.00	35900	20221220	-27.58	23650	20230707	9.94	32700	-20.49	20230131	23650	9.94	20230707	35900	-27.58	20221220	23650	9.94	20230707	0.78	N	005090	5000	733 억	756399	N	N	0	N	N
56	20231023	100155	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26400	-50	5	-0.19	190392900	7281	12.16	26150	26450	25900	34350	18550	26450	26149.28	5.15	725	27783	27116	26183	25516	24583	27450	25850	734	7900	5000	19040	50	1	14677004	3875	3.43	0.54	12	0.05	7686.00	49343.00	35900	20221220	-26.46	23650	20230707	11.63	32700	-19.27	20230131	23650	11.63	20230707	35900	-26.46	20221220	23650	11.63	20230707	0.78	N	005090	5000	733 억	756399	N	N	0	N	N
57	20231023	090157	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26150	-300	5	-1.13	14539400	556	0.93	26150	26150	26150	34350	18550	26450	26150.00	5.15	306	27783	27116	26183	25516	24583	27450	25850	734	7900	5000	19040	50	1	14677004	3838	3.40	0.53	12	0.00	7686.00	49343.00	35900	20221220	-27.16	23650	20230707	10.57	32700	-20.03	20230131	23650	10.57	20230707	35900	-27.16	20221220	23650	10.57	20230707	0.78	N	005090	5000	733 억	756399	N	N	0	N	N
58	20231020	160157	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26450	450	2	1.73	1564380850	59719	84.47	25700	26850	25250	33800	18200	26000	26195.65	5.17	-2379	27400	26700	26000	25300	24600	26350	24950	734	7800	5000	18720	50	1	14677004	3882	3.44	0.54	12	0.41	7686.00	49343.00	35900	20221220	-26.32	23650	20230707	11.84	32700	-19.11	20230131	23650	11.84	20230707	35900	-26.32	20221220	23650	11.84	20230707	0.83	N	005090	5000	733 억	759261	N	N	4	N	N
59	20231020	150156	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26550	550	2	2.12	1325665250	50712	71.73	25700	26850	25250	33800	18200	26000	26141.06	5.17	-1876	27400	26700	26000	25300	24600	26350	24950	734	7800	5000	18720	50	1	14677004	3897	3.45	0.54	12	0.35	7686.00	49343.00	35900	20221220	-26.04	23650	20230707	12.26	32700	-18.81	20230131	23650	12.26	20230707	35900	-26.04	20221220	23650	12.26	20230707	0.83	N	005090	5000	733 억	759261	N	N	4	N	N
60	20231020	140158	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26500	500	2	1.92	1048341650	40270	56.96	25700	26850	25250	33800	18200	26000	26032.82	5.17	-29	27400	26700	26000	25300	24600	26350	24950	734	7800	5000	18720	50	1	14677004	3889	3.45	0.54	12	0.27	7686.00	49343.00	35900	20221220	-26.18	23650	20230707	12.05	32700	-18.96	20230131	23650	12.05	20230707	35900	-26.18	20221220	23650	12.05	20230707	0.83	N	005090	5000	733 억	759261	N	N	4	N	N
61	20231020	130153	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26350	350	2	1.35	799959750	30926	43.74	25700	26850	25250	33800	18200	26000	25866.90	5.17	-619	27400	26700	26000	25300	24600	26350	24950	734	7800	5000	18720	50	1	14677004	3867	3.43	0.53	12	0.21	7686.00	49343.00	35900	20221220	-26.60	23650	20230707	11.42	32700	-19.42	20230131	23650	11.42	20230707	35900	-26.60	20221220	23650	11.42	20230707	0.83	N	005090	5000	733 억	759261	N	N	4	N	N
62	20231020	120155	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25900	-100	5	-0.38	676067250	26195	37.05	25700	26850	25250	33800	18200	26000	25809.02	5.17	974	27400	26700	26000	25300	24600	26350	24950	734	7800	5000	18720	50	1	14677004	3801	3.37	0.52	12	0.18	7686.00	49343.00	35900	20221220	-27.86	23650	20230707	9.51	32700	-20.80	20230131	23650	9.51	20230707	35900	-27.86	20221220	23650	9.51	20230707	0.83	N	005090	5000	733 억	759261	N	N	4	N	N
63	20231020	110157	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25700	-300	5	-1.15	296910650	11616	16.43	25700	26000	25250	33800	18200	26000	25560.49	5.17	864	27400	26700	26000	25300	24600	26350	24950	734	7800	5000	18720	50	1	14677004	3772	3.34	0.52	12	0.08	7686.00	49343.00	35900	20221220	-28.41	23650	20230707	8.67	32700	-21.41	20230131	23650	8.67	20230707	35900	-28.41	20221220	23650	8.67	20230707	0.83	N	005090	5000	733 억	759261	N	N	4	N	N
64	20231020	100155	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25500	-500	5	-1.92	138196500	5384	7.62	25700	26000	25400	33800	18200	26000	25668.00	5.17	-22	27400	26700	26000	25300	24600	26350	24950	734	7800	5000	18720	50	1	14677004	3743	3.32	0.52	12	0.04	7686.00	49343.00	35900	20221220	-28.97	23650	20230707	7.82	32700	-22.02	20230131	23650	7.82	20230707	35900	-28.97	20221220	23650	7.82	20230707	0.83	N	005090	5000	733 억	759261	N	N	4	N	N
65	20231020	090157	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25900	-100	5	-0.38	16822800	652	0.92	25700	26000	25700	33800	18200	26000	25801.84	5.17	-21	27400	26700	26000	25300	24600	26350	24950	734	7800	5000	18720	50	1	14677004	3801	3.37	0.52	12	0.00	7686.00	49343.00	35900	20221220	-27.86	23650	20230707	9.51	32700	-20.80	20230131	23650	9.51	20230707	35900	-27.86	20221220	23650	9.51	20230707	0.83	N	005090	5000	733 억	759261	N	N	4	N	N
66	20231019	160154	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26000	-700	5	-2.62	1834598750	70655	79.69	26650	26700	25300	34700	18700	26700	25965.58	5.23	-7957	27533	27116	26683	26266	25833	27325	26475	734	8000	5000	19220	50	1	14677004	3816	3.38	0.53	12	0.48	7686.00	49343.00	35900	20221220	-27.58	23650	20230707	9.94	32700	-20.49	20230131	23650	9.94	20230707	35900	-27.58	20221220	23650	9.94	20230707	0.87	N	005090	5000	733 억	768212	N	N	4	N	N
67	20231019	150155	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26550	-150	5	-0.56	1573688700	60762	68.53	26650	26700	25300	34700	18700	26700	25899.22	5.23	-5506	27533	27116	26683	26266	25833	27325	26475	734	8000	5000	19220	50	1	14677004	3897	3.45	0.54	12	0.41	7686.00	49343.00	35900	20221220	-26.04	23650	20230707	12.26	32700	-18.81	20230131	23650	12.26	20230707	35900	-26.04	20221220	23650	12.26	20230707	0.87	N	005090	5000	733 억	768212	N	N	11	N	N
68	20231019	140156	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25950	-750	5	-2.81	1211790550	46911	52.91	26650	26700	25300	34700	18700	26700	25831.69	5.23	-3774	27533	27116	26683	26266	25833	27325	26475	734	8000	5000	19220	50	1	14677004	3809	3.38	0.53	12	0.32	7686.00	49343.00	35900	20221220	-27.72	23650	20230707	9.73	32700	-20.64	20230131	23650	9.73	20230707	35900	-27.72	20221220	23650	9.73	20230707	0.87	N	005090	5000	733 억	768212	N	N	11	N	N
69	20231019	130155	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25800	-900	5	-3.37	1087386000	42123	47.51	26650	26700	25300	34700	18700	26700	25814.54	5.23	-3082	27533	27116	26683	26266	25833	27325	26475	734	8000	5000	19220	50	1	14677004	3787	3.36	0.52	12	0.29	7686.00	49343.00	35900	20221220	-28.13	23650	20230707	9.09	32700	-21.10	20230131	23650	9.09	20230707	35900	-28.13	20221220	23650	9.09	20230707	0.87	N	005090	5000	733 억	768212	N	N	11	N	N
70	20231019	120155	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25750	-950	5	-3.56	506802800	19497	21.99	26650	26700	25600	34700	18700	26700	25993.89	5.23	-3500	27533	27116	26683	26266	25833	27325	26475	734	8000	5000	19220	50	1	14677004	3779	3.35	0.52	12	0.13	7686.00	49343.00	35900	20221220	-28.27	23650	20230707	8.88	32700	-21.25	20230131	23650	8.88	20230707	35900	-28.27	20221220	23650	8.88	20230707	0.87	N	005090	5000	733 억	768212	N	N	11	N	N
71	20231019	110155	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26200	-500	5	-1.87	218421250	8331	9.40	26650	26700	26050	34700	18700	26700	26217.89	5.23	-2969	27533	27116	26683	26266	25833	27325	26475	734	8000	5000	19220	50	1	14677004	3845	3.41	0.53	12	0.06	7686.00	49343.00	35900	20221220	-27.02	23650	20230707	10.78	32700	-19.88	20230131	23650	10.78	20230707	35900	-27.02	20221220	23650	10.78	20230707	0.87	N	005090	5000	733 억	768212	N	N	11	N	N
72	20231019	100154	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26150	-550	5	-2.06	145480900	5541	6.25	26650	26700	26050	34700	18700	26700	26255.35	5.23	-2861	27533	27116	26683	26266	25833	27325	26475	734	8000	5000	19220	50	1	14677004	3838	3.40	0.53	12	0.04	7686.00	49343.00	35900	20221220	-27.16	23650	20230707	10.57	32700	-20.03	20230131	23650	10.57	20230707	35900	-27.16	20221220	23650	10.57	20230707	0.87	N	005090	5000	733 억	768212	N	N	11	N	N
73	20231019	090155	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26400	-300	5	-1.12	12214150	461	0.52	26650	26700	26400	34700	18700	26700	26494.90	5.23	-262	27533	27116	26683	26266	25833	27325	26475	734	8000	5000	19220	50	1	14677004	3875	3.43	0.54	12	0.00	7686.00	49343.00	35900	20221220	-26.46	23650	20230707	11.63	32700	-19.27	20230131	23650	11.63	20230707	35900	-26.46	20221220	23650	11.63	20230707	0.87	N	005090	5000	733 억	768212	N	N	11	N	N
74	20231018	160155	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26700	300	2	1.14	2371250000	88619	230.11	26400	27100	26250	34300	18500	26400	26757.84	5.08	18833	27100	26750	26250	25900	25400	26925	26075	734	7900	5000	19000	50	1	14677004	3919	3.47	0.54	12	0.60	7686.00	49343.00	35900	20221220	-25.63	23650	20230707	12.90	32700	-18.35	20230131	23650	12.90	20230707	35900	-25.63	20221220	23650	12.90	20230707	0.87	N	005090	5000	733 억	746044	N	N	11	N	N
75	20231018	150154	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26950	550	2	2.08	1109130100	41379	107.45	26400	27100	26250	34300	18500	26400	26804.18	5.08	16558	27100	26750	26250	25900	25400	26925	26075	734	7900	5000	19000	50	1	14677004	3955	3.51	0.55	12	0.28	7686.00	49343.00	35900	20221220	-24.93	23650	20230707	13.95	32700	-17.58	20230131	23650	13.95	20230707	35900	-24.93	20221220	23650	13.95	20230707	0.87	N	005090	5000	733 억	746044	N	N	0	N	N
76	20231018	140153	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	27050	650	2	2.46	920723700	34392	89.30	26400	27100	26250	34300	18500	26400	26771.45	5.08	14643	27100	26750	26250	25900	25400	26925	26075	734	7900	5000	19000	50	1	14677004	3970	3.52	0.55	12	0.23	7686.00	49343.00	35900	20221220	-24.65	23650	20230707	14.38	32700	-17.28	20230131	23650	14.38	20230707	35900	-24.65	20221220	23650	14.38	20230707	0.87	N	005090	5000	733 억	746044	N	N	0	N	N
77	20231018	130153	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26800	400	2	1.52	550146400	20642	53.60	26400	26850	26250	34300	18500	26400	26651.80	5.08	7964	27100	26750	26250	25900	25400	26925	26075	734	7900	5000	19000	50	1	14677004	3933	3.49	0.54	12	0.14	7686.00	49343.00	35900	20221220	-25.35	23650	20230707	13.32	32700	-18.04	20230131	23650	13.32	20230707	35900	-25.35	20221220	23650	13.32	20230707	0.87	N	005090	5000	733 억	746044	N	N	0	N	N
78	20231018	120155	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26750	350	2	1.33	474624800	17821	46.28	26400	26850	26250	34300	18500	26400	26632.89	5.08	7249	27100	26750	26250	25900	25400	26925	26075	734	7900	5000	19000	50	1	14677004	3926	3.48	0.54	12	0.12	7686.00	49343.00	35900	20221220	-25.49	23650	20230707	13.11	32700	-18.20	20230131	23650	13.11	20230707	35900	-25.49	20221220	23650	13.11	20230707	0.87	N	005090	5000	733 억	746044	N	N	0	N	N
79	20231018	110155	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26700	300	2	1.14	296897700	11179	29.03	26400	26750	26250	34300	18500	26400	26558.52	5.08	4158	27100	26750	26250	25900	25400	26925	26075	734	7900	5000	19000	50	1	14677004	3919	3.47	0.54	12	0.08	7686.00	49343.00	35900	20221220	-25.63	23650	20230707	12.90	32700	-18.35	20230131	23650	12.90	20230707	35900	-25.63	20221220	23650	12.90	20230707	0.87	N	005090	5000	733 억	746044	N	N	0	N	N
80	20231018	100155	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26500	100	2	0.38	65703700	2486	6.46	26400	26550	26250	34300	18500	26400	26429.49	5.08	-400	27100	26750	26250	25900	25400	26925	26075	734	7900	5000	19000	50	1	14677004	3889	3.45	0.54	12	0.02	7686.00	49343.00	35900	20221220	-26.18	23650	20230707	12.05	32700	-18.96	20230131	23650	12.05	20230707	35900	-26.18	20221220	23650	12.05	20230707	0.87	N	005090	5000	733 억	746044	N	N	0	N	N
81	20231018	090154	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26400	0	3	0.00	871200	33	0.09	26400	26400	26400	34300	18500	26400	26400.00	5.08	0	27100	26750	26250	25900	25400	26925	26075	734	7900	5000	19000	50	1	14677004	3875	3.43	0.54	12	0.00	7686.00	49343.00	35900	20221220	-26.46	23650	20230707	11.63	32700	-19.27	20230131	23650	11.63	20230707	35900	-26.46	20221220	23650	11.63	20230707	0.87	N	005090	5000	733 억	746044	N	N	0	N	N
82	20231017	160154	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26400	600	2	2.33	1016664050	38493	238.11	25800	26600	25750	33500	18100	25800	26411.66	5.00	12841	26533	26166	25983	25616	25433	26075	25525	734	7700	5000	18570	50	1	14677004	3875	3.43	0.54	12	0.26	7686.00	49343.00	35900	20221220	-26.46	23650	20230707	11.63	32700	-19.27	20230131	23650	11.63	20230707	35900	-26.46	20221220	23650	11.63	20230707	0.88	N	005090	5000	733 억	733245	N	N	0	N	N
83	20231017	150154	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26400	600	2	2.33	814641850	30832	190.72	25800	26600	25750	33500	18100	25800	26421.96	5.00	11751	26533	26166	25983	25616	25433	26075	25525	734	7700	5000	18570	50	1	14677004	3875	3.43	0.54	12	0.21	7686.00	49343.00	35900	20221220	-26.46	23650	20230707	11.63	32700	-19.27	20230131	23650	11.63	20230707	35900	-26.46	20221220	23650	11.63	20230707	0.88	N	005090	5000	733 억	733245	N	N	0	N	N
84	20231017	140154	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26500	700	2	2.71	629993600	23849	147.53	25800	26600	25750	33500	18100	25800	26415.93	5.00	11179	26533	26166	25983	25616	25433	26075	25525	734	7700	5000	18570	50	1	14677004	3889	3.45	0.54	12	0.16	7686.00	49343.00	35900	20221220	-26.18	23650	20230707	12.05	32700	-18.96	20230131	23650	12.05	20230707	35900	-26.18	20221220	23650	12.05	20230707	0.88	N	005090	5000	733 억	733245	N	N	0	N	N
85	20231017	130154	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26500	700	2	2.71	514539350	19481	120.51	25800	26600	25750	33500	18100	25800	26412.37	5.00	10661	26533	26166	25983	25616	25433	26075	25525	734	7700	5000	18570	50	1	14677004	3889	3.45	0.54	12	0.13	7686.00	49343.00	35900	20221220	-26.18	23650	20230707	12.05	32700	-18.96	20230131	23650	12.05	20230707	35900	-26.18	20221220	23650	12.05	20230707	0.88	N	005090	5000	733 억	733245	N	N	0	N	N
86	20231017	120155	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26550	750	2	2.91	435810500	16512	102.14	25800	26600	25750	33500	18100	25800	26393.56	5.00	9635	26533	26166	25983	25616	25433	26075	25525	734	7700	5000	18570	50	1	14677004	3897	3.45	0.54	12	0.11	7686.00	49343.00	35900	20221220	-26.04	23650	20230707	12.26	32700	-18.81	20230131	23650	12.26	20230707	35900	-26.04	20221220	23650	12.26	20230707	0.88	N	005090	5000	733 억	733245	N	N	0	N	N
87	20231017	110153	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26500	700	2	2.71	238458550	9070	56.11	25800	26550	25750	33500	18100	25800	26290.91	5.00	5078	26533	26166	25983	25616	25433	26075	25525	734	7700	5000	18570	50	1	14677004	3889	3.45	0.54	12	0.06	7686.00	49343.00	35900	20221220	-26.18	23650	20230707	12.05	32700	-18.96	20230131	23650	12.05	20230707	35900	-26.18	20221220	23650	12.05	20230707	0.88	N	005090	5000	733 억	733245	N	N	0	N	N
88	20231017	100152	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26050	250	2	0.97	60476400	2329	14.41	25800	26250	25750	33500	18100	25800	25966.68	5.00	1462	26533	26166	25983	25616	25433	26075	25525	734	7700	5000	18570	50	1	14677004	3823	3.39	0.53	12	0.02	7686.00	49343.00	35900	20221220	-27.44	23650	20230707	10.15	32700	-20.34	20230131	23650	10.15	20230707	35900	-27.44	20221220	23650	10.15	20230707	0.88	N	005090	5000	733 억	733245	N	N	0	N	N
89	20231017	090153	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25800	0	3	0.00	1032050	40	0.25	25800	25850	25800	33500	18100	25800	25801.25	5.00	-3	26533	26166	25983	25616	25433	26075	25525	734	7700	5000	18570	50	1	14677004	3787	3.36	0.52	12	0.00	7686.00	49343.00	35900	20221220	-28.13	23650	20230707	9.09	32700	-21.10	20230131	23650	9.09	20230707	35900	-28.13	20221220	23650	9.09	20230707	0.88	N	005090	5000	733 억	733245	N	N	0	N	N
90	20231016	160152	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25800	-500	5	-1.90	417360400	15996	104.86	26100	26350	25800	34150	18450	26300	26091.50	4.98	2961	26566	26432	26216	26082	25866	26500	26150	734	7850	5000	18930	50	1	14677004	3787	3.36	0.52	12	0.11	7686.00	49343.00	35900	20221220	-28.13	23650	20230707	9.09	32700	-21.10	20230131	23650	9.09	20230707	35900	-28.13	20221220	23650	9.09	20230707	0.89	N	005090	5000	733 억	730631	N	N	3	N	N
91	20231016	150152	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26200	-100	5	-0.38	357232350	13680	89.68	26100	26350	25850	34150	18450	26300	26113.42	4.98	3005	26566	26432	26216	26082	25866	26500	26150	734	7850	5000	18930	50	1	14677004	3845	3.41	0.53	12	0.09	7686.00	49343.00	35900	20221220	-27.02	23650	20230707	10.78	32700	-19.88	20230131	23650	10.78	20230707	35900	-27.02	20221220	23650	10.78	20230707	0.89	N	005090	5000	733 억	730631	N	N	3	N	N
92	20231016	140153	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26200	-100	5	-0.38	304706350	11671	76.51	26100	26350	25850	34150	18450	26300	26107.92	4.98	2411	26566	26432	26216	26082	25866	26500	26150	734	7850	5000	18930	50	1	14677004	3845	3.41	0.53	12	0.08	7686.00	49343.00	35900	20221220	-27.02	23650	20230707	10.78	32700	-19.88	20230131	23650	10.78	20230707	35900	-27.02	20221220	23650	10.78	20230707	0.89	N	005090	5000	733 억	730631	N	N	3	N	N
93	20231016	130152	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26250	-50	5	-0.19	248094600	9509	62.34	26100	26350	25850	34150	18450	26300	26090.42	4.98	1848	26566	26432	26216	26082	25866	26500	26150	734	7850	5000	18930	50	1	14677004	3853	3.42	0.53	12	0.06	7686.00	49343.00	35900	20221220	-26.88	23650	20230707	10.99	32700	-19.72	20230131	23650	10.99	20230707	35900	-26.88	20221220	23650	10.99	20230707	0.89	N	005090	5000	733 억	730631	N	N	3	N	N
94	20231016	120154	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26200	-100	5	-0.38	184428100	7081	46.42	26100	26350	25850	34150	18450	26300	26045.34	4.98	2666	26566	26432	26216	26082	25866	26500	26150	734	7850	5000	18930	50	1	14677004	3845	3.41	0.53	12	0.05	7686.00	49343.00	35900	20221220	-27.02	23650	20230707	10.78	32700	-19.88	20230131	23650	10.78	20230707	35900	-27.02	20221220	23650	10.78	20230707	0.89	N	005090	5000	733 억	730631	N	N	3	N	N
95	20231016	110154	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26000	-300	5	-1.14	129266800	4959	32.51	26100	26350	25850	34150	18450	26300	26066.92	4.98	1391	26566	26432	26216	26082	25866	26500	26150	734	7850	5000	18930	50	1	14677004	3816	3.38	0.53	12	0.03	7686.00	49343.00	35900	20221220	-27.58	23650	20230707	9.94	32700	-20.49	20230131	23650	9.94	20230707	35900	-27.58	20221220	23650	9.94	20230707	0.89	N	005090	5000	733 억	730631	N	N	3	N	N
96	20231016	100150	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26050	-250	5	-0.95	76136750	2914	19.10	26100	26350	25950	34150	18450	26300	26127.68	4.98	732	26566	26432	26216	26082	25866	26500	26150	734	7850	5000	18930	50	1	14677004	3823	3.39	0.53	12	0.02	7686.00	49343.00	35900	20221220	-27.44	23650	20230707	10.15	32700	-20.34	20230131	23650	10.15	20230707	35900	-27.44	20221220	23650	10.15	20230707	0.89	N	005090	5000	733 억	730631	N	N	3	N	N
97	20231016	090152	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26050	-250	5	-0.95	7460700	286	1.87	26100	26100	26050	34150	18450	26300	26083.33	4.98	52	26566	26432	26216	26082	25866	26500	26150	734	7850	5000	18930	50	1	14677004	3823	3.39	0.53	12	0.00	7686.00	49343.00	35900	20221220	-27.44	23650	20230707	10.15	32700	-20.34	20230131	23650	10.15	20230707	35900	-27.44	20221220	23650	10.15	20230707	0.89	N	005090	5000	733 억	730631	N	N	3	N	N
98	20231012	160153	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26200	400	2	1.55	561290750	21531	106.61	26000	26350	25600	33500	18100	25800	26068.96	4.90	7257	26400	26100	25700	25400	25000	26250	25550	734	7700	5000	18570	50	1	14677004	3845	3.41	0.53	12	0.15	7686.00	49343.00	35900	20221220	-27.02	23650	20230707	10.78	32700	-19.88	20230131	23650	10.78	20230707	35900	-27.02	20221220	23650	10.78	20230707	0.90	N	005090	5000	733 억	718981	N	N	5	N	N
99	20231012	150152	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26150	350	2	1.36	535660000	20554	101.77	26000	26350	25600	33500	18100	25800	26061.11	4.90	6895	26400	26100	25700	25400	25000	26250	25550	734	7700	5000	18570	50	1	14677004	3838	3.40	0.53	12	0.14	7686.00	49343.00	35900	20221220	-27.16	23650	20230707	10.57	32700	-20.03	20230131	23650	10.57	20230707	35900	-27.16	20221220	23650	10.57	20230707	0.90	N	005090	5000	733 억	718981	N	N	0	N	N
100	20231012	140152	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26250	450	2	1.74	491054300	18850	93.34	26000	26350	25600	33500	18100	25800	26050.63	4.90	6112	26400	26100	25700	25400	25000	26250	25550	734	7700	5000	18570	50	1	14677004	3853	3.42	0.53	12	0.13	7686.00	49343.00	35900	20221220	-26.88	23650	20230707	10.99	32700	-19.72	20230131	23650	10.99	20230707	35900	-26.88	20221220	23650	10.99	20230707	0.90	N	005090	5000	733 억	718981	N	N	0	N	N
101	20231012	130152	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26300	500	2	1.94	407568200	15669	77.58	26000	26300	25600	33500	18100	25800	26011.12	4.90	4823	26400	26100	25700	25400	25000	26250	25550	734	7700	5000	18570	50	1	14677004	3860	3.42	0.53	12	0.11	7686.00	49343.00	35900	20221220	-26.74	23650	20230707	11.21	32700	-19.57	20230131	23650	11.21	20230707	35900	-26.74	20221220	23650	11.21	20230707	0.90	N	005090	5000	733 억	718981	N	N	0	N	N
102	20231012	120155	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26200	400	2	1.55	335801100	12932	64.03	26000	26200	25600	33500	18100	25800	25966.68	4.90	3352	26400	26100	25700	25400	25000	26250	25550	734	7700	5000	18570	50	1	14677004	3845	3.41	0.53	12	0.09	7686.00	49343.00	35900	20221220	-27.02	23650	20230707	10.78	32700	-19.88	20230131	23650	10.78	20230707	35900	-27.02	20221220	23650	10.78	20230707	0.90	N	005090	5000	733 억	718981	N	N	0	N	N
103	20231012	110155	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26100	300	2	1.16	193834450	7480	37.04	26000	26150	25600	33500	18100	25800	25913.70	4.90	2112	26400	26100	25700	25400	25000	26250	25550	734	7700	5000	18570	50	1	14677004	3831	3.40	0.53	12	0.05	7686.00	49343.00	35900	20221220	-27.30	23650	20230707	10.36	32700	-20.18	20230131	23650	10.36	20230707	35900	-27.30	20221220	23650	10.36	20230707	0.90	N	005090	5000	733 억	718981	N	N	0	N	N
104	20231012	100154	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26000	200	2	0.78	118215700	4579	22.67	26000	26050	25600	33500	18100	25800	25816.93	4.90	853	26400	26100	25700	25400	25000	26250	25550	734	7700	5000	18570	50	1	14677004	3816	3.38	0.53	12	0.03	7686.00	49343.00	35900	20221220	-27.58	23650	20230707	9.94	32700	-20.49	20230131	23650	9.94	20230707	35900	-27.58	20221220	23650	9.94	20230707	0.90	N	005090	5000	733 억	718981	N	N	0	N	N
105	20231012	090156	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	26000	200	2	0.78	598000	23	0.11	26000	26000	26000	33500	18100	25800	26000.00	4.90	8	26400	26100	25700	25400	25000	26250	25550	734	7700	5000	18570	50	1	14677004	3816	3.38	0.53	12	0.00	7686.00	49343.00	35900	20221220	-27.58	23650	20230707	9.94	32700	-20.49	20230131	23650	9.94	20230707	35900	-27.58	20221220	23650	9.94	20230707	0.90	N	005090	5000	733 억	718981	N	N	0	N	N
106	20231011	160154	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25800	300	2	1.18	521265450	20190	34.55	25300	26000	25300	33150	17850	25500	25818.00	4.86	5552	26866	26182	25316	24632	23766	26525	24975	734	7650	5000	18360	50	1	14677004	3787	3.36	0.52	12	0.14	7686.00	49343.00	35900	20221220	-28.13	23650	20230707	9.09	32700	-21.10	20230131	23650	9.09	20230707	35900	-28.13	20221220	23650	9.09	20230707	0.91	N	005090	5000	733 억	713517	N	N	0	N	N
107	20231011	150152	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25800	300	2	1.18	482704500	18695	31.99	25300	26000	25300	33150	17850	25500	25819.98	4.86	5027	26866	26182	25316	24632	23766	26525	24975	734	7650	5000	18360	50	1	14677004	3787	3.36	0.52	12	0.13	7686.00	49343.00	35900	20221220	-28.13	23650	20230707	9.09	32700	-21.10	20230131	23650	9.09	20230707	35900	-28.13	20221220	23650	9.09	20230707	0.91	N	005090	5000	733 억	713517	N	N	0	N	N
108	20231011	140153	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25950	450	2	1.76	445501650	17257	29.53	25300	26000	25300	33150	17850	25500	25815.71	4.86	4383	26866	26182	25316	24632	23766	26525	24975	734	7650	5000	18360	50	1	14677004	3809	3.38	0.53	12	0.12	7686.00	49343.00	35900	20221220	-27.72	23650	20230707	9.73	32700	-20.64	20230131	23650	9.73	20230707	35900	-27.72	20221220	23650	9.73	20230707	0.91	N	005090	5000	733 억	713517	N	N	0	N	N
109	20231011	130152	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25900	400	2	1.57	395892350	15342	26.25	25300	26000	25300	33150	17850	25500	25804.48	4.86	4258	26866	26182	25316	24632	23766	26525	24975	734	7650	5000	18360	50	1	14677004	3801	3.37	0.52	12	0.10	7686.00	49343.00	35900	20221220	-27.86	23650	20230707	9.51	32700	-20.80	20230131	23650	9.51	20230707	35900	-27.86	20221220	23650	9.51	20230707	0.91	N	005090	5000	733 억	713517	N	N	0	N	N
110	20231011	120155	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25800	300	2	1.18	338511200	13123	22.46	25300	26000	25300	33150	17850	25500	25795.26	4.86	3644	26866	26182	25316	24632	23766	26525	24975	734	7650	5000	18360	50	1	14677004	3787	3.36	0.52	12	0.09	7686.00	49343.00	35900	20221220	-28.13	23650	20230707	9.09	32700	-21.10	20230131	23650	9.09	20230707	35900	-28.13	20221220	23650	9.09	20230707	0.91	N	005090	5000	733 억	713517	N	N	0	N	N
111	20231011	110153	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25850	350	2	1.37	248384500	9638	16.49	25300	26000	25300	33150	17850	25500	25771.37	4.86	2953	26866	26182	25316	24632	23766	26525	24975	734	7650	5000	18360	50	1	14677004	3794	3.36	0.52	12	0.07	7686.00	49343.00	35900	20221220	-27.99	23650	20230707	9.30	32700	-20.95	20230131	23650	9.30	20230707	35900	-27.99	20221220	23650	9.30	20230707	0.91	N	005090	5000	733 억	713517	N	N	0	N	N
112	20231011	100153	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25850	350	2	1.37	113125800	4405	7.54	25300	25900	25300	33150	17850	25500	25681.23	4.86	876	26866	26182	25316	24632	23766	26525	24975	734	7650	5000	18360	50	1	14677004	3794	3.36	0.52	12	0.03	7686.00	49343.00	35900	20221220	-27.99	23650	20230707	9.30	32700	-20.95	20230131	23650	9.30	20230707	35900	-27.99	20221220	23650	9.30	20230707	0.91	N	005090	5000	733 억	713517	N	N	0	N	N
113	20231011	090153	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25300	-200	5	-0.78	3744400	148	0.25	25300	25300	25300	33150	17850	25500	25300.00	4.86	-8	26866	26182	25316	24632	23766	26525	24975	734	7650	5000	18360	50	1	14677004	3713	3.29	0.51	12	0.00	7686.00	49343.00	35900	20221220	-29.53	23650	20230707	6.98	32700	-22.63	20230131	23650	6.98	20230707	35900	-29.53	20221220	23650	6.98	20230707	0.91	N	005090	5000	733 억	713517	N	N	0	N	N
114	20231010	160152	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25500	1100	2	4.51	1483814000	58415	244.65	24450	26000	24450	31700	17100	24400	25401.24	4.78	13438	24800	24600	24200	24000	23600	24700	24100	734	7300	5000	17560	50	1	14677004	3743	3.32	0.52	12	0.40	7686.00	49343.00	35900	20221220	-28.97	23650	20230707	7.82	32700	-22.02	20230131	23650	7.82	20230707	35900	-28.97	20221220	23650	7.82	20230707	0.90	N	005090	5000	733 억	701755	N	N	0	N	N
115	20231010	150153	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25400	1000	2	4.10	1422685250	56011	234.58	24450	26000	24450	31700	17100	24400	25400.10	4.78	14091	24800	24600	24200	24000	23600	24700	24100	734	7300	5000	17560	50	1	14677004	3728	3.30	0.51	12	0.38	7686.00	49343.00	35900	20221220	-29.25	23650	20230707	7.40	32700	-22.32	20230131	23650	7.40	20230707	35900	-29.25	20221220	23650	7.40	20230707	0.90	N	005090	5000	733 억	701755	N	N	0	N	N
116	20231010	140152	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25550	1150	2	4.71	1149299050	45245	189.49	24450	26000	24450	31700	17100	24400	25401.68	4.78	14553	24800	24600	24200	24000	23600	24700	24100	734	7300	5000	17560	50	1	14677004	3750	3.32	0.52	12	0.31	7686.00	49343.00	35900	20221220	-28.83	23650	20230707	8.03	32700	-21.87	20230131	23650	8.03	20230707	35900	-28.83	20221220	23650	8.03	20230707	0.90	N	005090	5000	733 억	701755	N	N	0	N	N
117	20231010	130152	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25700	1300	2	5.33	992042700	39075	163.65	24450	26000	24450	31700	17100	24400	25388.17	4.78	13948	24800	24600	24200	24000	23600	24700	24100	734	7300	5000	17560	50	1	14677004	3772	3.34	0.52	12	0.27	7686.00	49343.00	35900	20221220	-28.41	23650	20230707	8.67	32700	-21.41	20230131	23650	8.67	20230707	35900	-28.41	20221220	23650	8.67	20230707	0.90	N	005090	5000	733 억	701755	N	N	0	N	N
118	20231010	120151	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25850	1450	2	5.94	815742200	32264	135.13	24450	25950	24450	31700	17100	24400	25283.36	4.78	15351	24800	24600	24200	24000	23600	24700	24100	734	7300	5000	17560	50	1	14677004	3794	3.36	0.52	12	0.22	7686.00	49343.00	35900	20221220	-27.99	23650	20230707	9.30	32700	-20.95	20230131	23650	9.30	20230707	35900	-27.99	20221220	23650	9.30	20230707	0.90	N	005090	5000	733 억	701755	N	N	0	N	N
119	20231010	110150	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25650	1250	2	5.12	664808400	26410	110.61	24450	25650	24450	31700	17100	24400	25172.60	4.78	14659	24800	24600	24200	24000	23600	24700	24100	734	7300	5000	17560	50	1	14677004	3765	3.34	0.52	12	0.18	7686.00	49343.00	35900	20221220	-28.55	23650	20230707	8.46	32700	-21.56	20230131	23650	8.46	20230707	35900	-28.55	20221220	23650	8.46	20230707	0.90	N	005090	5000	733 억	701755	N	N	0	N	N
120	20231010	100150	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	25150	750	2	3.07	248823750	9992	41.85	24450	25250	24450	31700	17100	24400	24902.30	4.78	4678	24800	24600	24200	24000	23600	24700	24100	734	7300	5000	17560	50	1	14677004	3691	3.27	0.51	12	0.07	7686.00	49343.00	35900	20221220	-29.94	23650	20230707	6.34	32700	-23.09	20230131	23650	6.34	20230707	35900	-29.94	20221220	23650	6.34	20230707	0.90	N	005090	5000	733 억	701755	N	N	0	N	N
121	20231010	090152	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	24500	100	2	0.41	11084250	453	1.90	24450	24600	24450	31700	17100	24400	24468.54	4.78	117	24800	24600	24200	24000	23600	24700	24100	734	7300	5000	17560	50	1	14677004	3596	3.19	0.50	12	0.00	7686.00	49343.00	35900	20221220	-31.75	23650	20230707	3.59	32700	-25.08	20230131	23650	3.59	20230707	35900	-31.75	20221220	23650	3.59	20230707	0.90	N	005090	5000	733 억	701755	N	N	0	N	N
122	20231006	160152	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	24400	350	2	1.46	574465900	23862	45.61	24000	24400	23800	31250	16850	24050	24073.96	4.73	6895	24950	24500	24250	23800	23550	24375	23675	734	7200	5000	17310	50	1	14677004	3581	3.17	0.49	12	0.16	7686.00	49343.00	35900	20221220	-32.03	23650	20230707	3.17	32700	-25.38	20230131	23650	3.17	20230707	35900	-32.03	20221220	23650	3.17	20230707	0.95	N	005090	5000	733 억	694612	N	N	0	N	N
123	20231006	150149	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	24350	300	2	1.25	403016100	16743	32.00	24000	24400	23800	31250	16850	24050	24070.72	4.73	2921	24950	24500	24250	23800	23550	24375	23675	734	7200	5000	17310	50	1	14677004	3574	3.17	0.49	12	0.11	7686.00	49343.00	35900	20221220	-32.17	23650	20230707	2.96	32700	-25.54	20230131	23650	2.96	20230707	35900	-32.17	20221220	23650	2.96	20230707	0.95	N	005090	5000	733 억	694612	N	N	0	N	N
124	20231006	140150	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	24100	50	2	0.21	316590700	13187	25.21	24000	24250	23800	31250	16850	24050	24007.79	4.73	2796	24950	24500	24250	23800	23550	24375	23675	734	7200	5000	17310	50	1	14677004	3537	3.14	0.49	12	0.09	7686.00	49343.00	35900	20221220	-32.87	23650	20230707	1.90	32700	-26.30	20230131	23650	1.90	20230707	35900	-32.87	20221220	23650	1.90	20230707	0.95	N	005090	5000	733 억	694612	N	N	0	N	N
125	20231006	130149	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	24250	200	2	0.83	272898400	11375	21.74	24000	24250	23800	31250	16850	24050	23991.07	4.73	2497	24950	24500	24250	23800	23550	24375	23675	734	7200	5000	17310	50	1	14677004	3559	3.16	0.49	12	0.08	7686.00	49343.00	35900	20221220	-32.45	23650	20230707	2.54	32700	-25.84	20230131	23650	2.54	20230707	35900	-32.45	20221220	23650	2.54	20230707	0.95	N	005090	5000	733 억	694612	N	N	0	N	N
126	20231006	120148	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	24250	200	2	0.83	263429550	10984	21.00	24000	24250	23800	31250	16850	24050	23983.03	4.73	2312	24950	24500	24250	23800	23550	24375	23675	734	7200	5000	17310	50	1	14677004	3559	3.16	0.49	12	0.07	7686.00	49343.00	35900	20221220	-32.45	23650	20230707	2.54	32700	-25.84	20230131	23650	2.54	20230707	35900	-32.45	20221220	23650	2.54	20230707	0.95	N	005090	5000	733 억	694612	N	N	0	N	N
127	20231006	110147	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	24200	150	2	0.62	232482400	9705	18.55	24000	24250	23800	31250	16850	24050	23954.91	4.73	2334	24950	24500	24250	23800	23550	24375	23675	734	7200	5000	17310	50	1	14677004	3552	3.15	0.49	12	0.07	7686.00	49343.00	35900	20221220	-32.59	23650	20230707	2.33	32700	-25.99	20230131	23650	2.33	20230707	35900	-32.59	20221220	23650	2.33	20230707	0.95	N	005090	5000	733 억	694612	N	N	0	N	N
128	20231006	100149	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	24250	200	2	0.83	207827000	8685	16.60	24000	24250	23800	31250	16850	24050	23929.42	4.73	2352	24950	24500	24250	23800	23550	24375	23675	734	7200	5000	17310	50	1	14677004	3559	3.16	0.49	12	0.06	7686.00	49343.00	35900	20221220	-32.45	23650	20230707	2.54	32700	-25.84	20230131	23650	2.54	20230707	35900	-32.45	20221220	23650	2.54	20230707	0.95	N	005090	5000	733 억	694612	N	N	0	N	N
129	20231006	090146	57	100.00	KOSPI	전기.가스업	N	N	N	N	N	24000	-50	5	-0.21	58914850	2462	4.71	24000	24050	23900	31250	16850	24050	23929.67	4.73	608	24950	24500	24250	23800	23550	24375	23675	734	7200	5000	17310	50	1	14677004	3522	3.12	0.49	12	0.02	7686.00	49343.00	35900	20221220	-33.15	23650	20230707	1.48	32700	-26.61	20230131	23650	1.48	20230707	35900	-33.15	20221220	23650	1.48	20230707	0.95	N	005090	5000	733 억	694612	N	N	0	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History