KissMeData/034590/price/prices-20230701.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	20230731	160420	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25400	300	2	1.20	12111250	479	13.13	25350	25450	25150	32600	17600	25100	25284.45	2.38	0	0	26933	26016	25483	24566	24033	26475	25025	219	7500	5000	17060	50	1	4374754	1111	9.12	0.54	12	0.01	2785.00	47035.00	33450	20221130	-24.07	24950	20230728	1.80	30400	-16.45	20230126	24950	1.80	20230728	33450	-24.07	20221130	24950	1.80	20230728	0.48	N	034590	5000	218 억	104237	N	N	1	N	N
3	20230731	150421	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25300	200	2	0.80	11152750	441	12.09	25350	25450	25150	32600	17600	25100	25289.68	2.38	0	0	26933	26016	25483	24566	24033	26475	25025	219	7500	5000	17060	50	1	4374754	1107	9.08	0.54	12	0.01	2785.00	47035.00	33450	20221130	-24.36	24950	20230728	1.40	30400	-16.78	20230126	24950	1.40	20230728	33450	-24.36	20221130	24950	1.40	20230728	0.48	N	034590	5000	218 억	104237	N	N	1	N	N
4	20230731	140420	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25250	150	2	0.60	6633550	262	7.18	25350	25450	25150	32600	17600	25100	25318.89	2.38	0	0	26933	26016	25483	24566	24033	26475	25025	219	7500	5000	17060	50	1	4374754	1105	9.07	0.54	12	0.01	2785.00	47035.00	33450	20221130	-24.51	24950	20230728	1.20	30400	-16.94	20230126	24950	1.20	20230728	33450	-24.51	20221130	24950	1.20	20230728	0.48	N	034590	5000	218 억	104237	N	N	1	N	N
5	20230731	130422	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25300	200	2	0.80	6179050	244	6.69	25350	25450	25150	32600	17600	25100	25323.98	2.38	0	0	26933	26016	25483	24566	24033	26475	25025	219	7500	5000	17060	50	1	4374754	1107	9.08	0.54	12	0.01	2785.00	47035.00	33450	20221130	-24.36	24950	20230728	1.40	30400	-16.78	20230126	24950	1.40	20230728	33450	-24.36	20221130	24950	1.40	20230728	0.48	N	034590	5000	218 억	104237	N	N	1	N	N
6	20230731	120426	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25250	150	2	0.60	4173500	165	4.52	25350	25400	25150	32600	17600	25100	25293.94	2.38	0	0	26933	26016	25483	24566	24033	26475	25025	219	7500	5000	17060	50	1	4374754	1105	9.07	0.54	12	0.00	2785.00	47035.00	33450	20221130	-24.51	24950	20230728	1.20	30400	-16.94	20230126	24950	1.20	20230728	33450	-24.51	20221130	24950	1.20	20230728	0.48	N	034590	5000	218 억	104237	N	N	1	N	N
7	20230731	110426	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25200	100	2	0.40	2450050	97	2.66	25350	25350	25150	32600	17600	25100	25258.25	2.38	0	0	26933	26016	25483	24566	24033	26475	25025	219	7500	5000	17060	50	1	4374754	1102	9.05	0.54	12	0.00	2785.00	47035.00	33450	20221130	-24.66	24950	20230728	1.00	30400	-17.11	20230126	24950	1.00	20230728	33450	-24.66	20221130	24950	1.00	20230728	0.48	N	034590	5000	218 억	104237	N	N	1	N	N
8	20230731	100426	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25300	200	2	0.80	1794100	71	1.95	25350	25350	25150	32600	17600	25100	25269.01	2.38	0	0	26933	26016	25483	24566	24033	26475	25025	219	7500	5000	17060	50	1	4374754	1107	9.08	0.54	12	0.00	2785.00	47035.00	33450	20221130	-24.36	24950	20230728	1.40	30400	-16.78	20230126	24950	1.40	20230728	33450	-24.36	20221130	24950	1.40	20230728	0.48	N	034590	5000	218 억	104237	N	N	1	N	N
9	20230731	090422	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25100	0	3	0.00	0	0	0.00	0	0	0	32600	17600	25100	0.00	2.38	0	0	26933	26016	25483	24566	24033	26475	25025	219	7500	5000	17060	50	1	4374754	1098	9.01	0.53	12	0.00	2785.00	47035.00	33450	20221130	-24.96	24950	20230728	0.60	30400	-17.43	20230126	24950	0.60	20230728	33450	-24.96	20221130	24950	0.60	20230728	0.48	N	034590	5000	218 억	104237	N	N	1	N	N
10	20230728	160422	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N	N	25100	50	2	0.20	91914600	3648	38.06	24950	26400	24950	32550	17550	25050	25195.89	2.38	0	-48	28283	26666	25833	24216	23383	27475	25025	219	7500	5000	17030	50	1	4374754	1098	9.01	0.53	12	0.08	2785.00	47035.00	33450	20221130	-24.96	24950	20230728	0.60	30400	-17.43	20230126	24950	0.60	20230728	33450	-24.96	20221130	24950	0.60	20230728	0.49	N	034590	5000	218 억	104270	N	N	1	N	N
11	20230728	150421	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N	N	25100	50	2	0.20	85938400	3410	35.57	24950	26400	24950	32550	17550	25050	25201.88	2.38	0	25	28283	26666	25833	24216	23383	27475	25025	219	7500	5000	17030	50	1	4374754	1098	9.01	0.53	12	0.08	2785.00	47035.00	33450	20221130	-24.96	24950	20230728	0.60	30400	-17.43	20230126	24950	0.60	20230728	33450	-24.96	20221130	24950	0.60	20230728	0.49	N	034590	5000	218 억	104270	N	N	0	N	N
12	20230728	140420	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N	N	25150	100	2	0.40	84933900	3370	35.16	24950	26400	24950	32550	17550	25050	25202.94	2.38	0	25	28283	26666	25833	24216	23383	27475	25025	219	7500	5000	17030	50	1	4374754	1100	9.03	0.53	12	0.08	2785.00	47035.00	33450	20221130	-24.81	24950	20230728	0.80	30400	-17.27	20230126	24950	0.80	20230728	33450	-24.81	20221130	24950	0.80	20230728	0.49	N	034590	5000	218 억	104270	N	N	0	N	N
13	20230728	130421	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N	N	25350	300	2	1.20	80338950	3188	33.26	24950	26400	24950	32550	17550	25050	25200.42	2.38	0	25	28283	26666	25833	24216	23383	27475	25025	219	7500	5000	17030	50	1	4374754	1109	9.10	0.54	12	0.07	2785.00	47035.00	33450	20221130	-24.22	24950	20230728	1.60	30400	-16.61	20230126	24950	1.60	20230728	33450	-24.22	20221130	24950	1.60	20230728	0.49	N	034590	5000	218 억	104270	N	N	0	N	N
14	20230728	120419	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N	N	25150	100	2	0.40	31610100	1261	13.15	24950	25200	24950	32550	17550	25050	25067.49	2.38	0	-11	28283	26666	25833	24216	23383	27475	25025	219	7500	5000	17030	50	1	4374754	1100	9.03	0.53	12	0.03	2785.00	47035.00	33450	20221130	-24.81	24950	20230728	0.80	30400	-17.27	20230126	24950	0.80	20230728	33450	-24.81	20221130	24950	0.80	20230728	0.49	N	034590	5000	218 억	104270	N	N	0	N	N
15	20230728	110422	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N	N	25150	100	2	0.40	31133100	1242	12.96	24950	25200	24950	32550	17550	25050	25066.91	2.38	0	-11	28283	26666	25833	24216	23383	27475	25025	219	7500	5000	17030	50	1	4374754	1100	9.03	0.53	12	0.03	2785.00	47035.00	33450	20221130	-24.81	24950	20230728	0.80	30400	-17.27	20230126	24950	0.80	20230728	33450	-24.81	20221130	24950	0.80	20230728	0.49	N	034590	5000	218 억	104270	N	N	0	N	N
16	20230728	100419	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N	N	25050	0	3	0.00	31032400	1238	12.91	24950	25200	24950	32550	17550	25050	25066.56	2.38	0	-11	28283	26666	25833	24216	23383	27475	25025	219	7500	5000	17030	50	1	4374754	1096	8.99	0.53	12	0.03	2785.00	47035.00	33450	20221130	-25.11	24950	20230728	0.40	30400	-17.60	20230126	24950	0.40	20230728	33450	-25.11	20221130	24950	0.40	20230728	0.49	N	034590	5000	218 억	104270	N	N	0	N	N
17	20230728	090422	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N	N	25000	-50	5	-0.20	2671100	107	1.12	24950	25000	24950	32550	17550	25050	24963.55	2.38	0	-15	28283	26666	25833	24216	23383	27475	25025	219	7500	5000	17030	50	1	4374754	1094	8.98	0.53	12	0.00	2785.00	47035.00	33450	20221130	-25.26	24950	20230728	0.20	30400	-17.76	20230126	24950	0.20	20230728	33450	-25.26	20221130	24950	0.20	20230728	0.49	N	034590	5000	218 억	104270	N	N	0	N	N
18	20230727	160419	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N	N	25050	0	3	0.00	236162200	9279	298.17	25000	27450	25000	32550	17550	25050	25453.25	2.39	-121	-91	25350	25200	25100	24950	24850	25150	24900	219	7500	5000	17030	50	1	4374754	1096	8.99	0.53	12	0.21	2785.00	47035.00	33450	20221130	-25.11	25000	20230727	0.20	30400	-17.60	20230126	25000	0.20	20230727	33450	-25.11	20221130	25000	0.20	20230727	0.49	N	034590	5000	218 억	104393	N	N	0	N	N
19	20230727	150420	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N	N	25050	0	3	0.00	217540800	8536	274.29	25000	27450	25000	32550	17550	25050	25485.10	2.39	-121	89	25350	25200	25100	24950	24850	25150	24900	219	7500	5000	17030	50	1	4374754	1096	8.99	0.53	12	0.20	2785.00	47035.00	33450	20221130	-25.11	25000	20230727	0.20	30400	-17.60	20230126	25000	0.20	20230727	33450	-25.11	20221130	25000	0.20	20230727	0.49	N	034590	5000	218 억	104393	N	N	0	N	N
20	20230727	140417	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N	N	25400	350	2	1.40	64481750	2564	82.39	25000	25400	25000	32550	17550	25050	25148.89	2.39	-121	-79	25350	25200	25100	24950	24850	25150	24900	219	7500	5000	17030	50	1	4374754	1111	9.12	0.54	12	0.06	2785.00	47035.00	33450	20221130	-24.07	25000	20230727	1.60	30400	-16.45	20230126	25000	1.60	20230727	33450	-24.07	20221130	25000	1.60	20230727	0.49	N	034590	5000	218 억	104393	N	N	0	N	N
21	20230727	130419	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N	N	25200	150	2	0.60	60016550	2388	76.74	25000	25400	25000	32550	17550	25050	25132.56	2.39	-121	-84	25350	25200	25100	24950	24850	25150	24900	219	7500	5000	17030	50	1	4374754	1102	9.05	0.54	12	0.05	2785.00	47035.00	33450	20221130	-24.66	25000	20230727	0.80	30400	-17.11	20230126	25000	0.80	20230727	33450	-24.66	20221130	25000	0.80	20230727	0.49	N	034590	5000	218 억	104393	N	N	0	N	N
22	20230727	120419	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N	N	25400	350	2	1.40	51995950	2070	66.52	25000	25400	25000	32550	17550	25050	25118.82	2.39	-121	-84	25350	25200	25100	24950	24850	25150	24900	219	7500	5000	17030	50	1	4374754	1111	9.12	0.54	12	0.05	2785.00	47035.00	33450	20221130	-24.07	25000	20230727	1.60	30400	-16.45	20230126	25000	1.60	20230727	33450	-24.07	20221130	25000	1.60	20230727	0.49	N	034590	5000	218 억	104393	N	N	0	N	N
23	20230727	110419	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N	N	25350	300	2	1.20	47432850	1890	60.73	25000	25400	25000	32550	17550	25050	25096.75	2.39	-121	-86	25350	25200	25100	24950	24850	25150	24900	219	7500	5000	17030	50	1	4374754	1109	9.10	0.54	12	0.04	2785.00	47035.00	33450	20221130	-24.22	25000	20230727	1.40	30400	-16.61	20230126	25000	1.40	20230727	33450	-24.22	20221130	25000	1.40	20230727	0.49	N	034590	5000	218 억	104393	N	N	0	N	N
24	20230727	100418	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N	N	25350	300	2	1.20	46875150	1868	60.03	25000	25400	25000	32550	17550	25050	25093.76	2.39	-121	-88	25350	25200	25100	24950	24850	25150	24900	219	7500	5000	17030	50	1	4374754	1109	9.10	0.54	12	0.04	2785.00	47035.00	33450	20221130	-24.22	25000	20230727	1.40	30400	-16.61	20230126	25000	1.40	20230727	33450	-24.22	20221130	25000	1.40	20230727	0.49	N	034590	5000	218 억	104393	N	N	0	N	N
25	20230727	090418	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N	N	25000	-50	5	-0.20	5700000	228	7.33	25000	25000	25000	32550	17550	25050	25000.00	2.39	-121	1	25350	25200	25100	24950	24850	25150	24900	219	7500	5000	17030	50	1	4374754	1094	8.98	0.53	12	0.01	2785.00	47035.00	33450	20221130	-25.26	25000	20230727	0.00	30400	-17.76	20230126	25000	0.00	20230727	33450	-25.26	20221130	25000	0.00	20230727	0.49	N	034590	5000	218 억	104393	N	N	0	N	N
26	20230726	160417	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N	N	25050	-200	5	-0.79	77146750	3080	308.93	25250	25250	25000	32800	17700	25250	25047.65	2.39	0	-110	25650	25450	25300	25100	24950	25550	25200	219	7550	5000	17170	50	1	4374754	1096	8.99	0.53	12	0.07	2785.00	47035.00	33450	20221130	-25.11	25000	20230726	0.20	30400	-17.60	20230126	25000	0.20	20230726	33450	-25.11	20221130	25000	0.20	20230726	0.53	N	034590	5000	218 억	104514	N	N	0	N	N
27	20230726	150419	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N	N	25000	-250	5	-0.99	76495850	3054	306.32	25250	25250	25000	32800	17700	25250	25047.76	2.39	0	-113	25650	25450	25300	25100	24950	25550	25200	219	7550	5000	17170	50	1	4374754	1094	8.98	0.53	12	0.07	2785.00	47035.00	33450	20221130	-25.26	25000	20230726	0.00	30400	-17.76	20230126	25000	0.00	20230726	33450	-25.26	20221130	25000	0.00	20230726	0.53	N	034590	5000	218 억	104514	N	N	0	N	N
28	20230726	140419	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N	N	25000	-250	5	-0.99	74539850	2976	298.50	25250	25250	25000	32800	17700	25250	25046.99	2.39	0	-113	25650	25450	25300	25100	24950	25550	25200	219	7550	5000	17170	50	1	4374754	1094	8.98	0.53	12	0.07	2785.00	47035.00	33450	20221130	-25.26	25000	20230726	0.00	30400	-17.76	20230126	25000	0.00	20230726	33450	-25.26	20221130	25000	0.00	20230726	0.53	N	034590	5000	218 억	104514	N	N	0	N	N
29	20230726	130415	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N	N	25100	-150	5	-0.59	54279100	2166	217.25	25250	25250	25000	32800	17700	25250	25059.60	2.39	0	-33	25650	25450	25300	25100	24950	25550	25200	219	7550	5000	17170	50	1	4374754	1098	9.01	0.53	12	0.05	2785.00	47035.00	33450	20221130	-24.96	25000	20230726	0.40	30400	-17.43	20230126	25000	0.40	20230726	33450	-24.96	20221130	25000	0.40	20230726	0.53	N	034590	5000	218 억	104514	N	N	0	N	N
30	20230726	120417	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N	N	25100	-150	5	-0.59	50689600	2023	202.91	25250	25250	25000	32800	17700	25250	25056.65	2.39	0	1	25650	25450	25300	25100	24950	25550	25200	219	7550	5000	17170	50	1	4374754	1098	9.01	0.53	12	0.05	2785.00	47035.00	33450	20221130	-24.96	25000	20230726	0.40	30400	-17.43	20230126	25000	0.40	20230726	33450	-24.96	20221130	25000	0.40	20230726	0.53	N	034590	5000	218 억	104514	N	N	0	N	N
31	20230726	110415	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N	N	25050	-200	5	-0.79	30290750	1208	121.16	25250	25250	25000	32800	17700	25250	25075.12	2.39	0	1	25650	25450	25300	25100	24950	25550	25200	219	7550	5000	17170	50	1	4374754	1096	8.99	0.53	12	0.03	2785.00	47035.00	33450	20221130	-25.11	25000	20230726	0.20	30400	-17.60	20230126	25000	0.20	20230726	33450	-25.11	20221130	25000	0.20	20230726	0.53	N	034590	5000	218 억	104514	N	N	0	N	N
32	20230726	100420	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N	N	25100	-150	5	-0.59	18168400	725	72.72	25250	25250	25000	32800	17700	25250	25059.86	2.39	0	0	25650	25450	25300	25100	24950	25550	25200	219	7550	5000	17170	50	1	4374754	1098	9.01	0.53	12	0.02	2785.00	47035.00	33450	20221130	-24.96	25000	20230726	0.40	30400	-17.43	20230126	25000	0.40	20230726	33450	-24.96	20221130	25000	0.40	20230726	0.53	N	034590	5000	218 억	104514	N	N	0	N	N
33	20230726	090413	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25250	0	3	0.00	277750	11	1.10	25250	25250	25250	32800	17700	25250	25250.00	2.39	0	0	25650	25450	25300	25100	24950	25550	25200	219	7550	5000	17170	50	1	4374754	1105	9.07	0.54	12	0.00	2785.00	47035.00	33450	20221130	-24.51	25000	20230724	1.00	30400	-16.94	20230126	25000	1.00	20230724	33450	-24.51	20221130	25000	1.00	20230724	0.53	N	034590	5000	218 억	104514	N	N	0	N	N
34	20230725	160415	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25250	100	2	0.40	25127400	997	21.24	25150	25500	25150	32650	17650	25150	25203.01	2.39	0	-93	26116	25632	25316	24832	24516	25475	24675	219	7500	5000	17100	50	1	4374754	1105	9.07	0.54	12	0.02	2785.00	47035.00	33450	20221130	-24.51	25000	20230724	1.00	30400	-16.94	20230126	25000	1.00	20230724	33450	-24.51	20221130	25000	1.00	20230724	0.53	N	034590	5000	218 억	104617	N	N	0	N	N
35	20230725	150411	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25200	50	2	0.20	24169900	959	20.43	25150	25500	25150	32650	17650	25150	25203.23	2.39	0	-97	26116	25632	25316	24832	24516	25475	24675	219	7500	5000	17100	50	1	4374754	1102	9.05	0.54	12	0.02	2785.00	47035.00	33450	20221130	-24.66	25000	20230724	0.80	30400	-17.11	20230126	25000	0.80	20230724	33450	-24.66	20221130	25000	0.80	20230724	0.53	N	034590	5000	218 억	104617	N	N	0	N	N
36	20230725	140412	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25150	0	3	0.00	21754650	863	18.38	25150	25500	25150	32650	17650	25150	25208.17	2.39	0	-93	26116	25632	25316	24832	24516	25475	24675	219	7500	5000	17100	50	1	4374754	1100	9.03	0.53	12	0.02	2785.00	47035.00	33450	20221130	-24.81	25000	20230724	0.60	30400	-17.27	20230126	25000	0.60	20230724	33450	-24.81	20221130	25000	0.60	20230724	0.53	N	034590	5000	218 억	104617	N	N	0	N	N
37	20230725	130414	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25200	50	2	0.20	10574350	419	8.92	25150	25500	25150	32650	17650	25150	25237.11	2.39	0	-93	26116	25632	25316	24832	24516	25475	24675	219	7500	5000	17100	50	1	4374754	1102	9.05	0.54	12	0.01	2785.00	47035.00	33450	20221130	-24.66	25000	20230724	0.80	30400	-17.11	20230126	25000	0.80	20230724	33450	-24.66	20221130	25000	0.80	20230724	0.53	N	034590	5000	218 억	104617	N	N	0	N	N
38	20230725	120413	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25250	100	2	0.40	9742750	386	8.22	25150	25500	25150	32650	17650	25150	25240.28	2.39	0	-60	26116	25632	25316	24832	24516	25475	24675	219	7500	5000	17100	50	1	4374754	1105	9.07	0.54	12	0.01	2785.00	47035.00	33450	20221130	-24.51	25000	20230724	1.00	30400	-16.94	20230126	25000	1.00	20230724	33450	-24.51	20221130	25000	1.00	20230724	0.53	N	034590	5000	218 억	104617	N	N	0	N	N
39	20230725	110414	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25300	150	2	0.60	6845700	271	5.77	25150	25500	25150	32650	17650	25150	25260.89	2.39	0	-62	26116	25632	25316	24832	24516	25475	24675	219	7500	5000	17100	50	1	4374754	1107	9.08	0.54	12	0.01	2785.00	47035.00	33450	20221130	-24.36	25000	20230724	1.20	30400	-16.78	20230126	25000	1.20	20230724	33450	-24.36	20221130	25000	1.20	20230724	0.53	N	034590	5000	218 억	104617	N	N	0	N	N
40	20230725	100412	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25200	50	2	0.20	2951550	117	2.49	25150	25500	25150	32650	17650	25150	25226.92	2.39	0	-57	26116	25632	25316	24832	24516	25475	24675	219	7500	5000	17100	50	1	4374754	1102	9.05	0.54	12	0.00	2785.00	47035.00	33450	20221130	-24.66	25000	20230724	0.80	30400	-17.11	20230126	25000	0.80	20230724	33450	-24.66	20221130	25000	0.80	20230724	0.53	N	034590	5000	218 억	104617	N	N	0	N	N
41	20230725	090412	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25150	0	3	0.00	176050	7	0.15	25150	25150	25150	32650	17650	25150	25150.00	2.39	0	0	26116	25632	25316	24832	24516	25475	24675	219	7500	5000	17100	50	1	4374754	1100	9.03	0.53	12	0.00	2785.00	47035.00	33450	20221130	-24.81	25000	20230724	0.60	30400	-17.27	20230126	25000	0.60	20230724	33450	-24.81	20221130	25000	0.60	20230724	0.53	N	034590	5000	218 억	104617	N	N	0	N	N
42	20230724	160412	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N	N	25150	-250	5	-0.98	118102650	4695	230.03	25400	25800	25000	33000	17800	25400	25155.00	2.39	0	-92	25833	25616	25433	25216	25033	25725	25325	219	7600	5000	17270	50	1	4374754	1100	9.03	0.53	12	0.11	2785.00	47035.00	33450	20221130	-24.81	25000	20230724	0.60	30400	-17.27	20230126	25000	0.60	20230724	33450	-24.81	20221130	25000	0.60	20230724	0.53	N	034590	5000	218 억	104709	N	N	0	N	N
43	20230724	150410	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25250	-150	5	-0.59	55411800	2195	107.55	25400	25800	25150	33000	17800	25400	25244.56	2.39	0	-71	25833	25616	25433	25216	25033	25725	25325	219	7600	5000	17270	50	1	4374754	1105	9.07	0.54	12	0.05	2785.00	47035.00	33450	20221130	-24.51	25100	20230317	0.60	30400	-16.94	20230126	25100	0.60	20230317	33450	-24.51	20221130	25100	0.60	20230317	0.53	N	034590	5000	218 억	104709	N	N	0	N	N
44	20230724	140409	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25150	-250	5	-0.98	54706200	2167	106.17	25400	25800	25150	33000	17800	25400	25245.13	2.39	0	-54	25833	25616	25433	25216	25033	25725	25325	219	7600	5000	17270	50	1	4374754	1100	9.03	0.53	12	0.05	2785.00	47035.00	33450	20221130	-24.81	25100	20230317	0.20	30400	-17.27	20230126	25100	0.20	20230317	33450	-24.81	20221130	25100	0.20	20230317	0.53	N	034590	5000	218 억	104709	N	N	0	N	N
45	20230724	130411	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25250	-150	5	-0.59	41861250	1657	81.19	25400	25800	25200	33000	17800	25400	25263.28	2.39	0	-57	25833	25616	25433	25216	25033	25725	25325	219	7600	5000	17270	50	1	4374754	1105	9.07	0.54	12	0.04	2785.00	47035.00	33450	20221130	-24.51	25100	20230317	0.60	30400	-16.94	20230126	25100	0.60	20230317	33450	-24.51	20221130	25100	0.60	20230317	0.53	N	034590	5000	218 억	104709	N	N	0	N	N
46	20230724	120410	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25250	-150	5	-0.59	36896500	1460	71.53	25400	25800	25250	33000	17800	25400	25271.58	2.39	0	-24	25833	25616	25433	25216	25033	25725	25325	219	7600	5000	17270	50	1	4374754	1105	9.07	0.54	12	0.03	2785.00	47035.00	33450	20221130	-24.51	25100	20230317	0.60	30400	-16.94	20230126	25100	0.60	20230317	33450	-24.51	20221130	25100	0.60	20230317	0.53	N	034590	5000	218 억	104709	N	N	0	N	N
47	20230724	110414	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25250	-150	5	-0.59	22907950	906	44.39	25400	25800	25250	33000	17800	25400	25284.71	2.39	0	-24	25833	25616	25433	25216	25033	25725	25325	219	7600	5000	17270	50	1	4374754	1105	9.07	0.54	12	0.02	2785.00	47035.00	33450	20221130	-24.51	25100	20230317	0.60	30400	-16.94	20230126	25100	0.60	20230317	33450	-24.51	20221130	25100	0.60	20230317	0.53	N	034590	5000	218 억	104709	N	N	0	N	N
48	20230724	100409	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25300	-100	5	-0.39	16742850	662	32.44	25400	25800	25250	33000	17800	25400	25291.31	2.39	0	-24	25833	25616	25433	25216	25033	25725	25325	219	7600	5000	17270	50	1	4374754	1107	9.08	0.54	12	0.02	2785.00	47035.00	33450	20221130	-24.36	25100	20230317	0.80	30400	-16.78	20230126	25100	0.80	20230317	33450	-24.36	20221130	25100	0.80	20230317	0.53	N	034590	5000	218 억	104709	N	N	0	N	N
49	20230724	090411	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25800	400	2	1.57	8575450	339	16.61	25400	25800	25250	33000	17800	25400	25296.31	2.39	0	26	25833	25616	25433	25216	25033	25725	25325	219	7600	5000	17270	50	1	4374754	1129	9.26	0.55	12	0.01	2785.00	47035.00	33450	20221130	-22.87	25100	20230317	2.79	30400	-15.13	20230126	25100	2.79	20230317	33450	-22.87	20221130	25100	2.79	20230317	0.53	N	034590	5000	218 억	104709	N	N	0	N	N
50	20230721	160406	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25400	50	2	0.20	51699200	2041	295.80	25300	25650	25250	32950	17750	25350	25330.33	2.39	0	12	25916	25632	25466	25182	25016	25550	25100	219	7600	5000	17230	50	1	4374754	1111	9.12	0.54	12	0.05	2785.00	47035.00	33450	20221130	-24.07	25100	20230317	1.20	30400	-16.45	20230126	25100	1.20	20230317	33450	-24.07	20221130	25100	1.20	20230317	0.53	N	034590	5000	218 억	104709	N	N	1	N	N
51	20230721	150411	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25350	0	3	0.00	49490400	1954	283.19	25300	25650	25250	32950	17750	25350	25327.74	2.39	0	10	25916	25632	25466	25182	25016	25550	25100	219	7600	5000	17230	50	1	4374754	1109	9.10	0.54	12	0.04	2785.00	47035.00	33450	20221130	-24.22	25100	20230317	1.00	30400	-16.61	20230126	25100	1.00	20230317	33450	-24.22	20221130	25100	1.00	20230317	0.53	N	034590	5000	218 억	104709	N	N	1	N	N
52	20230721	140408	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25350	0	3	0.00	47412750	1872	271.30	25300	25650	25250	32950	17750	25350	25327.32	2.39	0	6	25916	25632	25466	25182	25016	25550	25100	219	7600	5000	17230	50	1	4374754	1109	9.10	0.54	12	0.04	2785.00	47035.00	33450	20221130	-24.22	25100	20230317	1.00	30400	-16.61	20230126	25100	1.00	20230317	33450	-24.22	20221130	25100	1.00	20230317	0.53	N	034590	5000	218 억	104709	N	N	1	N	N
53	20230721	130408	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25350	0	3	0.00	40775500	1610	233.33	25300	25650	25250	32950	17750	25350	25326.40	2.39	0	0	25916	25632	25466	25182	25016	25550	25100	219	7600	5000	17230	50	1	4374754	1109	9.10	0.54	12	0.04	2785.00	47035.00	33450	20221130	-24.22	25100	20230317	1.00	30400	-16.61	20230126	25100	1.00	20230317	33450	-24.22	20221130	25100	1.00	20230317	0.53	N	034590	5000	218 억	104709	N	N	1	N	N
54	20230721	120413	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25400	50	2	0.20	40166050	1586	229.86	25300	25650	25250	32950	17750	25350	25325.38	2.39	0	0	25916	25632	25466	25182	25016	25550	25100	219	7600	5000	17230	50	1	4374754	1111	9.12	0.54	12	0.04	2785.00	47035.00	33450	20221130	-24.07	25100	20230317	1.20	30400	-16.45	20230126	25100	1.20	20230317	33450	-24.07	20221130	25100	1.20	20230317	0.53	N	034590	5000	218 억	104709	N	N	1	N	N
55	20230721	110410	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25250	-100	5	-0.39	40140650	1585	229.71	25300	25650	25250	32950	17750	25350	25325.33	2.39	0	0	25916	25632	25466	25182	25016	25550	25100	219	7600	5000	17230	50	1	4374754	1105	9.07	0.54	12	0.04	2785.00	47035.00	33450	20221130	-24.51	25100	20230317	0.60	30400	-16.94	20230126	25100	0.60	20230317	33450	-24.51	20221130	25100	0.60	20230317	0.53	N	034590	5000	218 억	104709	N	N	1	N	N
56	20230721	100411	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25600	250	2	0.99	6495100	256	37.10	25300	25650	25300	32950	17750	25350	25371.48	2.39	0	0	25916	25632	25466	25182	25016	25550	25100	219	7600	5000	17230	50	1	4374754	1120	9.19	0.54	12	0.01	2785.00	47035.00	33450	20221130	-23.47	25100	20230317	1.99	30400	-15.79	20230126	25100	1.99	20230317	33450	-23.47	20221130	25100	1.99	20230317	0.53	N	034590	5000	218 억	104709	N	N	1	N	N
57	20230721	090411	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25650	300	2	1.18	862300	34	4.93	25300	25650	25300	32950	17750	25350	25361.76	2.39	0	0	25916	25632	25466	25182	25016	25550	25100	219	7600	5000	17230	50	1	4374754	1122	9.21	0.55	12	0.00	2785.00	47035.00	33450	20221130	-23.32	25100	20230317	2.19	30400	-15.62	20230126	25100	2.19	20230317	33450	-23.32	20221130	25100	2.19	20230317	0.53	N	034590	5000	218 억	104709	N	N	1	N	N
58	20230720	160409	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25350	-50	5	-0.20	17538400	690	30.16	25500	25750	25300	33000	17800	25400	25417.97	2.39	0	-4	26033	25716	25483	25166	24933	25875	25325	219	7600	5000	17270	50	1	4374754	1109	9.10	0.54	12	0.02	2785.00	47035.00	33450	20221130	-24.22	25100	20230317	1.00	30400	-16.61	20230126	25100	1.00	20230317	33450	-24.22	20221130	25100	1.00	20230317	0.55	N	034590	5000	218 억	104714	N	N	1	N	N
59	20230720	150407	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25400	0	3	0.00	15736850	619	27.05	25500	25750	25300	33000	17800	25400	25423.02	2.39	0	-6	26033	25716	25483	25166	24933	25875	25325	219	7600	5000	17270	50	1	4374754	1111	9.12	0.54	12	0.01	2785.00	47035.00	33450	20221130	-24.07	25100	20230317	1.20	30400	-16.45	20230126	25100	1.20	20230317	33450	-24.07	20221130	25100	1.20	20230317	0.55	N	034590	5000	218 억	104714	N	N	1	N	N
60	20230720	140406	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25400	0	3	0.00	13882650	546	23.86	25500	25750	25300	33000	17800	25400	25426.10	2.39	0	-6	26033	25716	25483	25166	24933	25875	25325	219	7600	5000	17270	50	1	4374754	1111	9.12	0.54	12	0.01	2785.00	47035.00	33450	20221130	-24.07	25100	20230317	1.20	30400	-16.45	20230126	25100	1.20	20230317	33450	-24.07	20221130	25100	1.20	20230317	0.55	N	034590	5000	218 억	104714	N	N	1	N	N
61	20230720	130406	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25350	-50	5	-0.20	11172400	439	19.19	25500	25750	25300	33000	17800	25400	25449.66	2.39	0	-6	26033	25716	25483	25166	24933	25875	25325	219	7600	5000	17270	50	1	4374754	1109	9.10	0.54	12	0.01	2785.00	47035.00	33450	20221130	-24.22	25100	20230317	1.00	30400	-16.61	20230126	25100	1.00	20230317	33450	-24.22	20221130	25100	1.00	20230317	0.55	N	034590	5000	218 억	104714	N	N	1	N	N
62	20230720	120410	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25400	0	3	0.00	8059350	316	13.81	25500	25750	25350	33000	17800	25400	25504.27	2.39	0	-6	26033	25716	25483	25166	24933	25875	25325	219	7600	5000	17270	50	1	4374754	1111	9.12	0.54	12	0.01	2785.00	47035.00	33450	20221130	-24.07	25100	20230317	1.20	30400	-16.45	20230126	25100	1.20	20230317	33450	-24.07	20221130	25100	1.20	20230317	0.55	N	034590	5000	218 억	104714	N	N	1	N	N
63	20230720	110408	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25500	100	2	0.39	6561150	257	11.23	25500	25750	25500	33000	17800	25400	25529.77	2.39	0	-6	26033	25716	25483	25166	24933	25875	25325	219	7600	5000	17270	50	1	4374754	1116	9.16	0.54	12	0.01	2785.00	47035.00	33450	20221130	-23.77	25100	20230317	1.59	30400	-16.12	20230126	25100	1.59	20230317	33450	-23.77	20221130	25100	1.59	20230317	0.55	N	034590	5000	218 억	104714	N	N	1	N	N
64	20230720	100405	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25500	100	2	0.39	5770300	226	9.88	25500	25750	25500	33000	17800	25400	25532.30	2.39	0	-6	26033	25716	25483	25166	24933	25875	25325	219	7600	5000	17270	50	1	4374754	1116	9.16	0.54	12	0.01	2785.00	47035.00	33450	20221130	-23.77	25100	20230317	1.59	30400	-16.12	20230126	25100	1.59	20230317	33450	-23.77	20221130	25100	1.59	20230317	0.55	N	034590	5000	218 억	104714	N	N	1	N	N
65	20230720	090405	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25500	100	2	0.39	382500	15	0.66	25500	25500	25500	33000	17800	25400	25500.00	2.39	0	0	26033	25716	25483	25166	24933	25875	25325	219	7600	5000	17270	50	1	4374754	1116	9.16	0.54	12	0.00	2785.00	47035.00	33450	20221130	-23.77	25100	20230317	1.59	30400	-16.12	20230126	25100	1.59	20230317	33450	-23.77	20221130	25100	1.59	20230317	0.55	N	034590	5000	218 억	104714	N	N	1	N	N
66	20230719	160414	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25400	50	2	0.20	58174050	2288	129.41	25350	25800	25250	32950	17750	25350	25425.72	2.39	0	-8	25983	25666	25483	25166	24983	25575	25075	219	7600	5000	17230	50	1	4374754	1111	9.12	0.54	12	0.05	2785.00	47035.00	33450	20221130	-24.07	25100	20230317	1.20	30400	-16.45	20230126	25100	1.20	20230317	33450	-24.07	20221130	25100	1.20	20230317	0.55	N	034590	5000	218 억	104721	N	N	1	N	N
67	20230719	150412	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25550	200	2	0.79	57766900	2272	128.51	25350	25800	25250	32950	17750	25350	25425.57	2.39	0	-8	25983	25666	25483	25166	24983	25575	25075	219	7600	5000	17230	50	1	4374754	1118	9.17	0.54	12	0.05	2785.00	47035.00	33450	20221130	-23.62	25100	20230317	1.79	30400	-15.95	20230126	25100	1.79	20230317	33450	-23.62	20221130	25100	1.79	20230317	0.55	N	034590	5000	218 억	104721	N	N	6	N	N
68	20230719	140413	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25550	200	2	0.79	57434200	2259	127.77	25350	25800	25250	32950	17750	25350	25424.61	2.39	0	-8	25983	25666	25483	25166	24983	25575	25075	219	7600	5000	17230	50	1	4374754	1118	9.17	0.54	12	0.05	2785.00	47035.00	33450	20221130	-23.62	25100	20230317	1.79	30400	-15.95	20230126	25100	1.79	20230317	33450	-23.62	20221130	25100	1.79	20230317	0.55	N	034590	5000	218 억	104721	N	N	6	N	N
69	20230719	130408	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25700	350	2	1.38	57229800	2251	127.32	25350	25800	25250	32950	17750	25350	25424.17	2.39	0	-8	25983	25666	25483	25166	24983	25575	25075	219	7600	5000	17230	50	1	4374754	1124	9.23	0.55	12	0.05	2785.00	47035.00	33450	20221130	-23.17	25100	20230317	2.39	30400	-15.46	20230126	25100	2.39	20230317	33450	-23.17	20221130	25100	2.39	20230317	0.55	N	034590	5000	218 억	104721	N	N	6	N	N
70	20230719	120412	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25450	100	2	0.39	41280800	1631	92.25	25350	25500	25250	32950	17750	25350	25310.12	2.39	0	-6	25983	25666	25483	25166	24983	25575	25075	219	7600	5000	17230	50	1	4374754	1113	9.14	0.54	12	0.04	2785.00	47035.00	33450	20221130	-23.92	25100	20230317	1.39	30400	-16.28	20230126	25100	1.39	20230317	33450	-23.92	20221130	25100	1.39	20230317	0.55	N	034590	5000	218 억	104721	N	N	6	N	N
71	20230719	110412	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25400	50	2	0.20	20388300	805	45.53	25350	25500	25250	32950	17750	25350	25327.08	2.39	0	-6	25983	25666	25483	25166	24983	25575	25075	219	7600	5000	17230	50	1	4374754	1111	9.12	0.54	12	0.02	2785.00	47035.00	33450	20221130	-24.07	25100	20230317	1.20	30400	-16.45	20230126	25100	1.20	20230317	33450	-24.07	20221130	25100	1.20	20230317	0.55	N	034590	5000	218 억	104721	N	N	6	N	N
72	20230719	100410	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25400	50	2	0.20	19169100	757	42.82	25350	25500	25250	32950	17750	25350	25322.46	2.39	0	-6	25983	25666	25483	25166	24983	25575	25075	219	7600	5000	17230	50	1	4374754	1111	9.12	0.54	12	0.02	2785.00	47035.00	33450	20221130	-24.07	25100	20230317	1.20	30400	-16.45	20230126	25100	1.20	20230317	33450	-24.07	20221130	25100	1.20	20230317	0.55	N	034590	5000	218 억	104721	N	N	6	N	N
73	20230719	090410	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25350	0	3	0.00	1647750	65	3.68	25350	25350	25350	32950	17750	25350	25350.00	2.39	0	0	25983	25666	25483	25166	24983	25575	25075	219	7600	5000	17230	50	1	4374754	1109	9.10	0.54	12	0.00	2785.00	47035.00	33450	20221130	-24.22	25100	20230317	1.00	30400	-16.61	20230126	25100	1.00	20230317	33450	-24.22	20221130	25100	1.00	20230317	0.55	N	034590	5000	218 억	104721	N	N	6	N	N
74	20230718	160408	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25350	-350	5	-1.36	44953350	1768	194.29	25800	25800	25300	33400	18000	25700	25426.10	2.40	0	-70	26100	25900	25650	25450	25200	25775	25325	219	7700	5000	17470	50	1	4374754	1109	9.10	0.54	12	0.04	2785.00	47035.00	33450	20221130	-24.22	25100	20230317	1.00	30400	-16.61	20230126	25100	1.00	20230317	33450	-24.22	20221130	25100	1.00	20230317	0.55	N	034590	5000	218 억	104788	N	N	6	N	N
75	20230718	150409	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25400	-300	5	-1.17	41277100	1623	178.35	25800	25800	25300	33400	18000	25700	25432.59	2.40	0	-3	26100	25900	25650	25450	25200	25775	25325	219	7700	5000	17470	50	1	4374754	1111	9.12	0.54	12	0.04	2785.00	47035.00	33450	20221130	-24.07	25100	20230317	1.20	30400	-16.45	20230126	25100	1.20	20230317	33450	-24.07	20221130	25100	1.20	20230317	0.55	N	034590	5000	218 억	104788	N	N	12	N	N
76	20230718	140407	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25550	-150	5	-0.58	22755300	893	98.13	25800	25800	25400	33400	18000	25700	25481.86	2.40	0	-67	26100	25900	25650	25450	25200	25775	25325	219	7700	5000	17470	50	1	4374754	1118	9.17	0.54	12	0.02	2785.00	47035.00	33450	20221130	-23.62	25100	20230317	1.79	30400	-15.95	20230126	25100	1.79	20230317	33450	-23.62	20221130	25100	1.79	20230317	0.55	N	034590	5000	218 억	104788	N	N	12	N	N
77	20230718	130408	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25550	-150	5	-0.58	19791400	777	85.38	25800	25800	25400	33400	18000	25700	25471.56	2.40	0	-67	26100	25900	25650	25450	25200	25775	25325	219	7700	5000	17470	50	1	4374754	1118	9.17	0.54	12	0.02	2785.00	47035.00	33450	20221130	-23.62	25100	20230317	1.79	30400	-15.95	20230126	25100	1.79	20230317	33450	-23.62	20221130	25100	1.79	20230317	0.55	N	034590	5000	218 억	104788	N	N	12	N	N
78	20230718	120409	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25400	-300	5	-1.17	15279050	600	65.93	25800	25800	25400	33400	18000	25700	25465.08	2.40	0	-67	26100	25900	25650	25450	25200	25775	25325	219	7700	5000	17470	50	1	4374754	1111	9.12	0.54	12	0.01	2785.00	47035.00	33450	20221130	-24.07	25100	20230317	1.20	30400	-16.45	20230126	25100	1.20	20230317	33450	-24.07	20221130	25100	1.20	20230317	0.55	N	034590	5000	218 억	104788	N	N	12	N	N
79	20230718	110410	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25500	-200	5	-0.78	3421600	134	14.73	25800	25800	25450	33400	18000	25700	25534.33	2.40	0	-45	26100	25900	25650	25450	25200	25775	25325	219	7700	5000	17470	50	1	4374754	1116	9.16	0.54	12	0.00	2785.00	47035.00	33450	20221130	-23.77	25100	20230317	1.59	30400	-16.12	20230126	25100	1.59	20230317	33450	-23.77	20221130	25100	1.59	20230317	0.55	N	034590	5000	218 억	104788	N	N	12	N	N
80	20230718	100406	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25450	-250	5	-0.97	1738600	68	7.47	25800	25800	25450	33400	18000	25700	25567.65	2.40	0	-20	26100	25900	25650	25450	25200	25775	25325	219	7700	5000	17470	50	1	4374754	1113	9.14	0.54	12	0.00	2785.00	47035.00	33450	20221130	-23.92	25100	20230317	1.39	30400	-16.28	20230126	25100	1.39	20230317	33450	-23.92	20221130	25100	1.39	20230317	0.55	N	034590	5000	218 억	104788	N	N	12	N	N
81	20230718	090407	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25700	0	3	0.00	0	0	0.00	0	0	0	33400	18000	25700	0.00	2.40	0	0	26100	25900	25650	25450	25200	25775	25325	219	7700	5000	17470	50	1	4374754	1124	9.23	0.55	12	0.00	2785.00	47035.00	33450	20221130	-23.17	25100	20230317	2.39	30400	-15.46	20230126	25100	2.39	20230317	33450	-23.17	20221130	25100	2.39	20230317	0.55	N	034590	5000	218 억	104788	N	N	12	N	N
82	20230717	160408	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25700	100	2	0.39	23193400	909	37.15	25800	25850	25400	33250	17950	25600	25515.29	2.40	0	-14	26066	25832	25616	25382	25166	25725	25275	219	7650	5000	17400	50	1	4374754	1124	9.23	0.55	12	0.02	2785.00	47035.00	33450	20221130	-23.17	25100	20230317	2.39	30400	-15.46	20230126	25100	2.39	20230317	33450	-23.17	20221130	25100	2.39	20230317	0.56	N	034590	5000	218 억	104803	N	N	12	N	N
83	20230717	150406	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25650	50	2	0.20	22115650	867	35.43	25800	25850	25400	33250	17950	25600	25508.25	2.40	0	-15	26066	25832	25616	25382	25166	25725	25275	219	7650	5000	17400	50	1	4374754	1122	9.21	0.55	12	0.02	2785.00	47035.00	33450	20221130	-23.32	25100	20230317	2.19	30400	-15.62	20230126	25100	2.19	20230317	33450	-23.32	20221130	25100	2.19	20230317	0.56	N	034590	5000	218 억	104803	N	N	2	N	N
84	20230717	140407	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25650	50	2	0.20	21807950	855	34.94	25800	25850	25400	33250	17950	25600	25506.37	2.40	0	-15	26066	25832	25616	25382	25166	25725	25275	219	7650	5000	17400	50	1	4374754	1122	9.21	0.55	12	0.02	2785.00	47035.00	33450	20221130	-23.32	25100	20230317	2.19	30400	-15.62	20230126	25100	2.19	20230317	33450	-23.32	20221130	25100	2.19	20230317	0.56	N	034590	5000	218 억	104803	N	N	2	N	N
85	20230717	130404	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25650	50	2	0.20	20499600	804	32.86	25800	25850	25400	33250	17950	25600	25497.01	2.40	0	-15	26066	25832	25616	25382	25166	25725	25275	219	7650	5000	17400	50	1	4374754	1122	9.21	0.55	12	0.02	2785.00	47035.00	33450	20221130	-23.32	25100	20230317	2.19	30400	-15.62	20230126	25100	2.19	20230317	33450	-23.32	20221130	25100	2.19	20230317	0.56	N	034590	5000	218 억	104803	N	N	2	N	N
86	20230717	120409	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25500	-100	5	-0.39	20141450	790	32.28	25800	25850	25400	33250	17950	25600	25495.51	2.40	0	-15	26066	25832	25616	25382	25166	25725	25275	219	7650	5000	17400	50	1	4374754	1116	9.16	0.54	12	0.02	2785.00	47035.00	33450	20221130	-23.77	25100	20230317	1.59	30400	-16.12	20230126	25100	1.59	20230317	33450	-23.77	20221130	25100	1.59	20230317	0.56	N	034590	5000	218 억	104803	N	N	2	N	N
87	20230717	110405	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25400	-200	5	-0.78	19758950	775	31.67	25800	25850	25400	33250	17950	25600	25495.42	2.40	0	-15	26066	25832	25616	25382	25166	25725	25275	219	7650	5000	17400	50	1	4374754	1111	9.12	0.54	12	0.02	2785.00	47035.00	33450	20221130	-24.07	25100	20230317	1.20	30400	-16.45	20230126	25100	1.20	20230317	33450	-24.07	20221130	25100	1.20	20230317	0.56	N	034590	5000	218 억	104803	N	N	2	N	N
88	20230717	100405	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25600	0	3	0.00	10823350	424	17.33	25800	25850	25400	33250	17950	25600	25526.77	2.40	0	-15	26066	25832	25616	25382	25166	25725	25275	219	7650	5000	17400	50	1	4374754	1120	9.19	0.54	12	0.01	2785.00	47035.00	33450	20221130	-23.47	25100	20230317	1.99	30400	-15.79	20230126	25100	1.99	20230317	33450	-23.47	20221130	25100	1.99	20230317	0.56	N	034590	5000	218 억	104803	N	N	2	N	N
89	20230717	090404	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25800	200	2	0.78	1057800	41	1.68	25800	25800	25800	33250	17950	25600	25800.00	2.40	0	0	26066	25832	25616	25382	25166	25725	25275	219	7650	5000	17400	50	1	4374754	1129	9.26	0.55	12	0.00	2785.00	47035.00	33450	20221130	-22.87	25100	20230317	2.79	30400	-15.13	20230126	25100	2.79	20230317	33450	-22.87	20221130	25100	2.79	20230317	0.56	N	034590	5000	218 억	104803	N	N	2	N	N
90	20230714	160404	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25600	0	3	0.00	62393950	2447	443.30	25650	25850	25400	33250	17950	25600	25498.14	2.40	0	-3	26033	25816	25683	25466	25333	25750	25400	219	7650	5000	17400	50	1	4374754	1120	9.19	0.54	12	0.06	2785.00	47035.00	33450	20221130	-23.47	25100	20230317	1.99	30400	-15.79	20230126	25100	1.99	20230317	33450	-23.47	20221130	25100	1.99	20230317	0.56	N	034590	5000	218 억	104803	N	N	2	N	N
91	20230714	150405	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25800	200	2	0.78	62213950	2440	442.03	25650	25850	25400	33250	17950	25600	25497.52	2.40	0	0	26033	25816	25683	25466	25333	25750	25400	219	7650	5000	17400	50	1	4374754	1129	9.26	0.55	12	0.06	2785.00	47035.00	33450	20221130	-22.87	25100	20230317	2.79	30400	-15.13	20230126	25100	2.79	20230317	33450	-22.87	20221130	25100	2.79	20230317	0.56	N	034590	5000	218 억	104803	N	N	31	N	N
92	20230714	140407	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25850	250	2	0.98	56994850	2237	405.25	25650	25850	25400	33250	17950	25600	25478.25	2.40	0	0	26033	25816	25683	25466	25333	25750	25400	219	7650	5000	17400	50	1	4374754	1131	9.28	0.55	12	0.05	2785.00	47035.00	33450	20221130	-22.72	25100	20230317	2.99	30400	-14.97	20230126	25100	2.99	20230317	33450	-22.72	20221130	25100	2.99	20230317	0.56	N	034590	5000	218 억	104803	N	N	31	N	N
93	20230714	130403	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25700	100	2	0.39	54065500	2123	384.60	25650	25850	25400	33250	17950	25600	25466.56	2.40	0	0	26033	25816	25683	25466	25333	25750	25400	219	7650	5000	17400	50	1	4374754	1124	9.23	0.55	12	0.05	2785.00	47035.00	33450	20221130	-23.17	25100	20230317	2.39	30400	-15.46	20230126	25100	2.39	20230317	33450	-23.17	20221130	25100	2.39	20230317	0.56	N	034590	5000	218 억	104803	N	N	31	N	N
94	20230714	120403	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25650	50	2	0.20	53680000	2108	381.88	25650	25850	25400	33250	17950	25600	25464.90	2.40	0	0	26033	25816	25683	25466	25333	25750	25400	219	7650	5000	17400	50	1	4374754	1122	9.21	0.55	12	0.05	2785.00	47035.00	33450	20221130	-23.32	25100	20230317	2.19	30400	-15.62	20230126	25100	2.19	20230317	33450	-23.32	20221130	25100	2.19	20230317	0.56	N	034590	5000	218 억	104803	N	N	31	N	N
95	20230714	110405	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25650	50	2	0.20	53192650	2089	378.44	25650	25850	25400	33250	17950	25600	25463.21	2.40	0	0	26033	25816	25683	25466	25333	25750	25400	219	7650	5000	17400	50	1	4374754	1122	9.21	0.55	12	0.05	2785.00	47035.00	33450	20221130	-23.32	25100	20230317	2.19	30400	-15.62	20230126	25100	2.19	20230317	33450	-23.32	20221130	25100	2.19	20230317	0.56	N	034590	5000	218 억	104803	N	N	31	N	N
96	20230714	100407	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25850	250	2	0.98	53141400	2087	378.08	25650	25850	25400	33250	17950	25600	25463.06	2.40	0	0	26033	25816	25683	25466	25333	25750	25400	219	7650	5000	17400	50	1	4374754	1131	9.28	0.55	12	0.05	2785.00	47035.00	33450	20221130	-22.72	25100	20230317	2.99	30400	-14.97	20230126	25100	2.99	20230317	33450	-22.72	20221130	25100	2.99	20230317	0.56	N	034590	5000	218 억	104803	N	N	31	N	N
97	20230714	090406	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25600	0	3	0.00	0	0	0.00	0	0	0	33250	17950	25600	0.00	2.40	0	0	26033	25816	25683	25466	25333	25750	25400	219	7650	5000	17400	50	1	4374754	1120	9.19	0.54	12	0.00	2785.00	47035.00	33450	20221130	-23.47	25100	20230317	1.99	30400	-15.79	20230126	25100	1.99	20230317	33450	-23.47	20221130	25100	1.99	20230317	0.56	N	034590	5000	218 억	104803	N	N	31	N	N
98	20230713	160404	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25600	100	2	0.39	14136300	552	169.33	25900	25900	25550	33150	17850	25500	25609.24	2.40	0	-85	26200	25850	25650	25300	25100	25750	25200	219	7650	5000	17340	50	1	4374754	1120	9.19	0.54	12	0.01	2785.00	47035.00	33450	20221130	-23.47	25100	20230317	1.99	30400	-15.79	20230126	25100	1.99	20230317	33450	-23.47	20221130	25100	1.99	20230317	0.56	N	034590	5000	218 억	104867	N	N	31	N	N
99	20230713	150400	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25700	200	2	0.78	13112300	512	157.06	25900	25900	25550	33150	17850	25500	25609.96	2.40	0	-96	26200	25850	25650	25300	25100	25750	25200	219	7650	5000	17340	50	1	4374754	1124	9.23	0.55	12	0.01	2785.00	47035.00	33450	20221130	-23.17	25100	20230317	2.39	30400	-15.46	20230126	25100	2.39	20230317	33450	-23.17	20221130	25100	2.39	20230317	0.56	N	034590	5000	218 억	104867	N	N	3	N	N
100	20230713	140400	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25550	50	2	0.20	11599150	453	138.96	25900	25900	25550	33150	17850	25500	25605.19	2.40	0	-76	26200	25850	25650	25300	25100	25750	25200	219	7650	5000	17340	50	1	4374754	1118	9.17	0.54	12	0.01	2785.00	47035.00	33450	20221130	-23.62	25100	20230317	1.79	30400	-15.95	20230126	25100	1.79	20230317	33450	-23.62	20221130	25100	1.79	20230317	0.56	N	034590	5000	218 억	104867	N	N	3	N	N
101	20230713	130402	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25550	50	2	0.20	9858900	385	118.10	25900	25900	25550	33150	17850	25500	25607.53	2.40	0	-54	26200	25850	25650	25300	25100	25750	25200	219	7650	5000	17340	50	1	4374754	1118	9.17	0.54	12	0.01	2785.00	47035.00	33450	20221130	-23.62	25100	20230317	1.79	30400	-15.95	20230126	25100	1.79	20230317	33450	-23.62	20221130	25100	1.79	20230317	0.56	N	034590	5000	218 억	104867	N	N	3	N	N
102	20230713	120359	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25650	150	2	0.59	9167950	358	109.82	25900	25900	25550	33150	17850	25500	25608.80	2.40	0	-53	26200	25850	25650	25300	25100	25750	25200	219	7650	5000	17340	50	1	4374754	1122	9.21	0.55	12	0.01	2785.00	47035.00	33450	20221130	-23.32	25100	20230317	2.19	30400	-15.62	20230126	25100	2.19	20230317	33450	-23.32	20221130	25100	2.19	20230317	0.56	N	034590	5000	218 억	104867	N	N	3	N	N
103	20230713	110403	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25650	150	2	0.59	7759150	303	92.94	25900	25900	25550	33150	17850	25500	25607.76	2.40	0	-30	26200	25850	25650	25300	25100	25750	25200	219	7650	5000	17340	50	1	4374754	1122	9.21	0.55	12	0.01	2785.00	47035.00	33450	20221130	-23.32	25100	20230317	2.19	30400	-15.62	20230126	25100	2.19	20230317	33450	-23.32	20221130	25100	2.19	20230317	0.56	N	034590	5000	218 억	104867	N	N	3	N	N
104	20230713	100402	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25600	100	2	0.39	2177600	85	26.07	25900	25900	25550	33150	17850	25500	25618.82	2.40	0	-15	26200	25850	25650	25300	25100	25750	25200	219	7650	5000	17340	50	1	4374754	1120	9.19	0.54	12	0.00	2785.00	47035.00	33450	20221130	-23.47	25100	20230317	1.99	30400	-15.79	20230126	25100	1.99	20230317	33450	-23.47	20221130	25100	1.99	20230317	0.56	N	034590	5000	218 억	104867	N	N	3	N	N
105	20230713	090329	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25900	400	2	1.57	25900	1	0.31	25900	25900	25900	33150	17850	25500	25900.00	2.40	0	0	26200	25850	25650	25300	25100	25750	25200	219	7650	5000	17340	50	1	4374754	1133	9.30	0.55	12	0.00	2785.00	47035.00	33450	20221130	-22.57	25100	20230317	3.19	30400	-14.80	20230126	25100	3.19	20230317	33450	-22.57	20221130	25100	3.19	20230317	0.56	N	034590	5000	218 억	104867	N	N	3	N	N
106	20230712	160358	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25500	50	2	0.20	8333800	326	47.11	26000	26000	25450	33050	17850	25450	25563.80	2.40	0	-19	25783	25616	25533	25366	25283	25575	25325	219	7600	5000	17300	50	1	4374754	1116	9.16	0.54	12	0.01	2785.00	47035.00	33450	20221130	-23.77	24900	20220711	2.41	30400	-16.12	20230126	25100	1.59	20230317	33450	-23.77	20221130	25100	1.59	20230317	0.56	N	034590	5000	218 억	104885	N	N	3	N	N
107	20230712	150358	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25600	150	2	0.59	6064650	237	34.25	26000	26000	25500	33050	17850	25450	25589.24	2.40	0	-18	25783	25616	25533	25366	25283	25575	25325	219	7600	5000	17300	50	1	4374754	1120	9.19	0.54	12	0.01	2785.00	47035.00	33450	20221130	-23.47	24900	20220711	2.81	30400	-15.79	20230126	25100	1.99	20230317	33450	-23.47	20221130	25100	1.99	20230317	0.56	N	034590	5000	218 억	104885	N	N	6	N	N
108	20230712	140356	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25600	150	2	0.59	5962250	233	33.67	26000	26000	25500	33050	17850	25450	25589.06	2.40	0	-18	25783	25616	25533	25366	25283	25575	25325	219	7600	5000	17300	50	1	4374754	1120	9.19	0.54	12	0.01	2785.00	47035.00	33450	20221130	-23.47	24900	20220711	2.81	30400	-15.79	20230126	25100	1.99	20230317	33450	-23.47	20221130	25100	1.99	20230317	0.56	N	034590	5000	218 억	104885	N	N	6	N	N
109	20230712	130358	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25650	200	2	0.79	1981600	77	11.13	26000	26000	25600	33050	17850	25450	25735.06	2.40	0	-18	25783	25616	25533	25366	25283	25575	25325	219	7600	5000	17300	50	1	4374754	1122	9.21	0.55	12	0.00	2785.00	47035.00	33450	20221130	-23.32	24900	20220711	3.01	30400	-15.62	20230126	25100	2.19	20230317	33450	-23.32	20221130	25100	2.19	20230317	0.56	N	034590	5000	218 억	104885	N	N	6	N	N
110	20230712	120359	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25650	200	2	0.79	1904650	74	10.69	26000	26000	25600	33050	17850	25450	25738.51	2.40	0	-18	25783	25616	25533	25366	25283	25575	25325	219	7600	5000	17300	50	1	4374754	1122	9.21	0.55	12	0.00	2785.00	47035.00	33450	20221130	-23.32	24900	20220711	3.01	30400	-15.62	20230126	25100	2.19	20230317	33450	-23.32	20221130	25100	2.19	20230317	0.56	N	034590	5000	218 억	104885	N	N	6	N	N
111	20230712	110357	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25850	400	2	1.57	1750750	68	9.83	26000	26000	25600	33050	17850	25450	25746.32	2.40	0	-12	25783	25616	25533	25366	25283	25575	25325	219	7600	5000	17300	50	1	4374754	1131	9.28	0.55	12	0.00	2785.00	47035.00	33450	20221130	-22.72	24900	20220711	3.82	30400	-14.97	20230126	25100	2.99	20230317	33450	-22.72	20221130	25100	2.99	20230317	0.56	N	034590	5000	218 억	104885	N	N	6	N	N
112	20230712	100400	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25600	150	2	0.59	1440550	56	8.09	26000	26000	25600	33050	17850	25450	25724.11	2.40	0	-12	25783	25616	25533	25366	25283	25575	25325	219	7600	5000	17300	50	1	4374754	1120	9.19	0.54	12	0.00	2785.00	47035.00	33450	20221130	-23.47	24900	20220711	2.81	30400	-15.79	20230126	25100	1.99	20230317	33450	-23.47	20221130	25100	1.99	20230317	0.56	N	034590	5000	218 억	104885	N	N	6	N	N
113	20230712	090358	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25950	500	2	1.96	415850	16	2.31	26000	26000	25950	33050	17850	25450	25990.62	2.40	0	-3	25783	25616	25533	25366	25283	25575	25325	219	7600	5000	17300	50	1	4374754	1135	9.32	0.55	12	0.00	2785.00	47035.00	33450	20221130	-22.42	24900	20220711	4.22	30400	-14.64	20230126	25100	3.39	20230317	33450	-22.42	20221130	25100	3.39	20230317	0.56	N	034590	5000	218 억	104885	N	N	6	N	N
114	20230711	160353	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25450	-50	5	-0.20	17648500	692	211.62	25500	25700	25450	33150	17850	25500	25503.61	2.40	0	-29	25900	25700	25600	25400	25300	25650	25350	219	7650	5000	17340	50	1	4374754	1113	9.14	0.54	12	0.02	2785.00	47035.00	33450	20221130	-23.92	24850	20220708	2.41	30400	-16.28	20230126	25100	1.39	20230317	33450	-23.92	20221130	24900	2.21	20220711	0.56	N	034590	5000	218 억	104938	N	N	6	N	N
115	20230711	150353	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25450	-50	5	-0.20	17444800	684	209.17	25500	25700	25450	33150	17850	25500	25504.09	2.40	0	-29	25900	25700	25600	25400	25300	25650	25350	219	7650	5000	17340	50	1	4374754	1113	9.14	0.54	12	0.02	2785.00	47035.00	33450	20221130	-23.92	24850	20220708	2.41	30400	-16.28	20230126	25100	1.39	20230317	33450	-23.92	20221130	24900	2.21	20220711	0.56	N	034590	5000	218 억	104938	N	N	0	N	N
116	20230711	140352	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25500	0	3	0.00	7149900	280	85.63	25500	25700	25450	33150	17850	25500	25535.36	2.40	0	-29	25900	25700	25600	25400	25300	25650	25350	219	7650	5000	17340	50	1	4374754	1116	9.16	0.54	12	0.01	2785.00	47035.00	33450	20221130	-23.77	24850	20220708	2.62	30400	-16.12	20230126	25100	1.59	20230317	33450	-23.77	20221130	24900	2.41	20220711	0.56	N	034590	5000	218 억	104938	N	N	0	N	N
117	20230711	130346	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25650	150	2	0.59	6716400	263	80.43	25500	25700	25450	33150	17850	25500	25537.64	2.40	0	-12	25900	25700	25600	25400	25300	25650	25350	219	7650	5000	17340	50	1	4374754	1122	9.21	0.55	12	0.01	2785.00	47035.00	33450	20221130	-23.32	24850	20220708	3.22	30400	-15.62	20230126	25100	2.19	20230317	33450	-23.32	20221130	24900	3.01	20220711	0.56	N	034590	5000	218 억	104938	N	N	0	N	N
118	20230711	120355	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25500	0	3	0.00	6254800	245	74.92	25500	25700	25450	33150	17850	25500	25529.80	2.40	0	-12	25900	25700	25600	25400	25300	25650	25350	219	7650	5000	17340	50	1	4374754	1116	9.16	0.54	12	0.01	2785.00	47035.00	33450	20221130	-23.77	24850	20220708	2.62	30400	-16.12	20230126	25100	1.59	20230317	33450	-23.77	20221130	24900	2.41	20220711	0.56	N	034590	5000	218 억	104938	N	N	0	N	N
119	20230711	110357	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25500	0	3	0.00	3577600	140	42.81	25500	25700	25500	33150	17850	25500	25554.29	2.40	0	7	25900	25700	25600	25400	25300	25650	25350	219	7650	5000	17340	50	1	4374754	1116	9.16	0.54	12	0.00	2785.00	47035.00	33450	20221130	-23.77	24850	20220708	2.62	30400	-16.12	20230126	25100	1.59	20230317	33450	-23.77	20221130	24900	2.41	20220711	0.56	N	034590	5000	218 억	104938	N	N	0	N	N
120	20230711	100355	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25650	150	2	0.59	2502750	98	29.97	25500	25650	25500	33150	17850	25500	25538.27	2.40	0	24	25900	25700	25600	25400	25300	25650	25350	219	7650	5000	17340	50	1	4374754	1122	9.21	0.55	12	0.00	2785.00	47035.00	33450	20221130	-23.32	24850	20220708	3.22	30400	-15.62	20230126	25100	2.19	20230317	33450	-23.32	20221130	24900	3.01	20220711	0.56	N	034590	5000	218 억	104938	N	N	0	N	N
121	20230711	090354	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25500	0	3	0.00	229500	9	2.75	25500	25500	25500	33150	17850	25500	25500.00	2.40	0	6	25900	25700	25600	25400	25300	25650	25350	219	7650	5000	17340	50	1	4374754	1116	9.16	0.54	12	0.00	2785.00	47035.00	33450	20221130	-23.77	24850	20220708	2.62	30400	-16.12	20230126	25100	1.59	20230317	33450	-23.77	20221130	24900	2.41	20220711	0.56	N	034590	5000	218 억	104938	N	N	0	N	N
122	20230710	160354	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25500	-200	5	-0.78	8351750	327	33.06	25500	25800	25500	33400	18000	25700	25540.52	2.40	0	-138	25866	25782	25616	25532	25366	25825	25575	219	7700	5000	17470	50	1	4374754	1116	9.16	0.54	12	0.01	2785.00	47035.00	33450	20221130	-23.77	24650	20220707	3.45	30400	-16.12	20230126	25100	1.59	20230317	33450	-23.77	20221130	24900	2.41	20220711	0.56	N	034590	5000	218 억	104976	N	N	0	N	N
123	20230710	150352	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25600	-100	5	-0.39	5725250	224	22.65	25500	25800	25500	33400	18000	25700	25559.15	2.40	0	-36	25866	25782	25616	25532	25366	25825	25575	219	7700	5000	17470	50	1	4374754	1120	9.19	0.54	12	0.01	2785.00	47035.00	33450	20221130	-23.47	24650	20220707	3.85	30400	-15.79	20230126	25100	1.99	20230317	33450	-23.47	20221130	24900	2.81	20220711	0.56	N	034590	5000	218 억	104976	N	N	0	N	N
124	20230710	140350	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25700	0	3	0.00	5443650	213	21.54	25500	25800	25500	33400	18000	25700	25557.04	2.40	0	-25	25866	25782	25616	25532	25366	25825	25575	219	7700	5000	17470	50	1	4374754	1124	9.23	0.55	12	0.00	2785.00	47035.00	33450	20221130	-23.17	24650	20220707	4.26	30400	-15.46	20230126	25100	2.39	20230317	33450	-23.17	20221130	24900	3.21	20220711	0.56	N	034590	5000	218 억	104976	N	N	0	N	N
125	20230710	130347	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25600	-100	5	-0.39	4804250	188	19.01	25500	25800	25500	33400	18000	25700	25554.52	2.40	0	-25	25866	25782	25616	25532	25366	25825	25575	219	7700	5000	17470	50	1	4374754	1120	9.19	0.54	12	0.00	2785.00	47035.00	33450	20221130	-23.47	24650	20220707	3.85	30400	-15.79	20230126	25100	1.99	20230317	33450	-23.47	20221130	24900	2.81	20220711	0.56	N	034590	5000	218 억	104976	N	N	0	N	N
126	20230710	120354	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25550	-150	5	-0.58	2528000	99	10.01	25500	25800	25500	33400	18000	25700	25535.35	2.40	0	-15	25866	25782	25616	25532	25366	25825	25575	219	7700	5000	17470	50	1	4374754	1118	9.17	0.54	12	0.00	2785.00	47035.00	33450	20221130	-23.62	24650	20220707	3.65	30400	-15.95	20230126	25100	1.79	20230317	33450	-23.62	20221130	24900	2.61	20220711	0.56	N	034590	5000	218 억	104976	N	N	0	N	N
127	20230710	110355	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25600	-100	5	-0.39	2374700	93	9.40	25500	25800	25500	33400	18000	25700	25534.41	2.40	0	-15	25866	25782	25616	25532	25366	25825	25575	219	7700	5000	17470	50	1	4374754	1120	9.19	0.54	12	0.00	2785.00	47035.00	33450	20221130	-23.47	24650	20220707	3.85	30400	-15.79	20230126	25100	1.99	20230317	33450	-23.47	20221130	24900	2.81	20220711	0.56	N	034590	5000	218 억	104976	N	N	0	N	N
128	20230710	100353	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25700	0	3	0.00	665850	26	2.63	25500	25800	25500	33400	18000	25700	25609.62	2.40	0	-15	25866	25782	25616	25532	25366	25825	25575	219	7700	5000	17470	50	1	4374754	1124	9.23	0.55	12	0.00	2785.00	47035.00	33450	20221130	-23.17	24650	20220707	4.26	30400	-15.46	20230126	25100	2.39	20230317	33450	-23.17	20221130	24900	3.21	20220711	0.56	N	034590	5000	218 억	104976	N	N	0	N	N
129	20230710	090350	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25700	0	3	0.00	0	0	0.00	0	0	0	33400	18000	25700	0.00	2.40	0	0	25866	25782	25616	25532	25366	25825	25575	219	7700	5000	17470	50	1	4374754	1124	9.23	0.55	12	0.00	2785.00	47035.00	33450	20221130	-23.17	24650	20220707	4.26	30400	-15.46	20230126	25100	2.39	20230317	33450	-23.17	20221130	24900	3.21	20220711	0.56	N	034590	5000	218 억	104976	N	N	0	N	N
130	20230707	160347	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25700	50	2	0.19	25260350	989	106.12	25550	25700	25450	33300	18000	25650	25541.30	2.40	0	211	25950	25800	25650	25500	25350	25875	25575	219	7650	5000	17440	50	1	4374754	1124	9.23	0.55	12	0.02	2785.00	47035.00	33450	20221130	-23.17	24650	20220706	4.26	30400	-15.46	20230126	25100	2.39	20230317	33450	-23.17	20221130	24650	4.26	20220707	0.56	N	034590	5000	218 억	105022	N	N	3	N	N
131	20230707	150350	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25700	50	2	0.19	22073550	865	92.81	25550	25700	25450	33300	18000	25650	25518.55	2.40	0	95	25950	25800	25650	25500	25350	25875	25575	219	7650	5000	17440	50	1	4374754	1124	9.23	0.55	12	0.02	2785.00	47035.00	33450	20221130	-23.17	24650	20220706	4.26	30400	-15.46	20230126	25100	2.39	20230317	33450	-23.17	20221130	24650	4.26	20220707	0.56	N	034590	5000	218 억	105022	N	N	3	N	N
132	20230707	140356	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25700	50	2	0.19	20457650	802	86.05	25550	25700	25450	33300	18000	25650	25508.29	2.40	0	55	25950	25800	25650	25500	25350	25875	25575	219	7650	5000	17440	50	1	4374754	1124	9.23	0.55	12	0.02	2785.00	47035.00	33450	20221130	-23.17	24650	20220706	4.26	30400	-15.46	20230126	25100	2.39	20230317	33450	-23.17	20221130	24650	4.26	20220707	0.56	N	034590	5000	218 억	105022	N	N	3	N	N
133	20230707	130353	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25700	50	2	0.19	18838650	739	79.29	25550	25700	25450	33300	18000	25650	25492.08	2.40	0	21	25950	25800	25650	25500	25350	25875	25575	219	7650	5000	17440	50	1	4374754	1124	9.23	0.55	12	0.02	2785.00	47035.00	33450	20221130	-23.17	24650	20220706	4.26	30400	-15.46	20230126	25100	2.39	20230317	33450	-23.17	20221130	24650	4.26	20220707	0.56	N	034590	5000	218 억	105022	N	N	3	N	N
134	20230707	120353	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25650	0	3	0.00	17812300	699	75.00	25550	25650	25450	33300	18000	25650	25482.55	2.40	0	-14	25950	25800	25650	25500	25350	25875	25575	219	7650	5000	17440	50	1	4374754	1122	9.21	0.55	12	0.02	2785.00	47035.00	33450	20221130	-23.32	24650	20220706	4.06	30400	-15.62	20230126	25100	2.19	20230317	33450	-23.32	20221130	24650	4.06	20220707	0.56	N	034590	5000	218 억	105022	N	N	3	N	N
135	20230707	110353	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25450	-200	5	-0.78	16943250	665	71.35	25550	25550	25450	33300	18000	25650	25478.57	2.40	0	-32	25950	25800	25650	25500	25350	25875	25575	219	7650	5000	17440	50	1	4374754	1113	9.14	0.54	12	0.02	2785.00	47035.00	33450	20221130	-23.92	24650	20220706	3.25	30400	-16.28	20230126	25100	1.39	20230317	33450	-23.92	20221130	24650	3.25	20220707	0.56	N	034590	5000	218 억	105022	N	N	3	N	N
136	20230707	100351	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25450	-200	5	-0.78	10630850	417	44.74	25550	25550	25450	33300	18000	25650	25493.65	2.40	0	-32	25950	25800	25650	25500	25350	25875	25575	219	7650	5000	17440	50	1	4374754	1113	9.14	0.54	12	0.01	2785.00	47035.00	33450	20221130	-23.92	24650	20220706	3.25	30400	-16.28	20230126	25100	1.39	20230317	33450	-23.92	20221130	24650	3.25	20220707	0.56	N	034590	5000	218 억	105022	N	N	3	N	N
137	20230707	090350	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25550	-100	5	-0.39	76650	3	0.32	25550	25550	25550	33300	18000	25650	25550.00	2.40	0	0	25950	25800	25650	25500	25350	25875	25575	219	7650	5000	17440	50	1	4374754	1118	9.17	0.54	12	0.00	2785.00	47035.00	33450	20221130	-23.62	24650	20220706	3.65	30400	-15.95	20230126	25100	1.79	20230317	33450	-23.62	20221130	24650	3.65	20220707	0.56	N	034590	5000	218 억	105022	N	N	3	N	N
138	20230706	160350	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25650	100	2	0.39	23834850	930	85.32	25550	25800	25500	33200	17900	25550	25628.87	2.40	0	62	25850	25700	25600	25450	25350	25650	25400	219	7650	5000	17370	50	1	4374754	1122	9.21	0.55	12	0.02	2785.00	47035.00	33450	20221130	-23.32	24650	20220706	4.06	30400	-15.62	20230126	25100	2.19	20230317	33450	-23.32	20221130	24650	4.06	20220706	0.56	N	034590	5000	218 억	105085	N	N	3	N	N
139	20230706	150351	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25550	0	3	0.00	20347600	794	72.84	25550	25800	25500	33200	17900	25550	25626.70	2.40	0	-60	25850	25700	25600	25450	25350	25650	25400	219	7650	5000	17370	50	1	4374754	1118	9.17	0.54	12	0.02	2785.00	47035.00	33450	20221130	-23.62	24650	20220706	3.65	30400	-15.95	20230126	25100	1.79	20230317	33450	-23.62	20221130	24650	3.65	20220706	0.56	N	034590	5000	218 억	105085	N	N	0	N	N
140	20230706	140349	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25550	0	3	0.00	18278050	713	65.41	25550	25800	25500	33200	17900	25550	25635.41	2.40	0	-60	25850	25700	25600	25450	25350	25650	25400	219	7650	5000	17370	50	1	4374754	1118	9.17	0.54	12	0.02	2785.00	47035.00	33450	20221130	-23.62	24650	20220706	3.65	30400	-15.95	20230126	25100	1.79	20230317	33450	-23.62	20221130	24650	3.65	20220706	0.56	N	034590	5000	218 억	105085	N	N	0	N	N
141	20230706	130349	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25650	100	2	0.39	16767700	654	60.00	25550	25800	25500	33200	17900	25550	25638.69	2.40	0	-33	25850	25700	25600	25450	25350	25650	25400	219	7650	5000	17370	50	1	4374754	1122	9.21	0.55	12	0.01	2785.00	47035.00	33450	20221130	-23.32	24650	20220706	4.06	30400	-15.62	20230126	25100	2.19	20230317	33450	-23.32	20221130	24650	4.06	20220706	0.56	N	034590	5000	218 억	105085	N	N	0	N	N
142	20230706	120349	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25700	150	2	0.59	8072250	315	28.90	25550	25800	25500	33200	17900	25550	25626.19	2.40	0	4	25850	25700	25600	25450	25350	25650	25400	219	7650	5000	17370	50	1	4374754	1124	9.23	0.55	12	0.01	2785.00	47035.00	33450	20221130	-23.17	24650	20220706	4.26	30400	-15.46	20230126	25100	2.39	20230317	33450	-23.17	20221130	24650	4.26	20220706	0.56	N	034590	5000	218 억	105085	N	N	0	N	N
143	20230706	110352	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25800	250	2	0.98	6553950	256	23.49	25550	25800	25500	33200	17900	25550	25601.37	2.40	0	2	25850	25700	25600	25450	25350	25650	25400	219	7650	5000	17370	50	1	4374754	1129	9.26	0.55	12	0.01	2785.00	47035.00	33450	20221130	-22.87	24650	20220706	4.67	30400	-15.13	20230126	25100	2.79	20230317	33450	-22.87	20221130	24650	4.67	20220706	0.56	N	034590	5000	218 억	105085	N	N	0	N	N
144	20230706	100348	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25600	50	2	0.20	2812800	110	10.09	25550	25600	25500	33200	17900	25550	25570.91	2.40	0	-1	25850	25700	25600	25450	25350	25650	25400	219	7650	5000	17370	50	1	4374754	1120	9.19	0.54	12	0.00	2785.00	47035.00	33450	20221130	-23.47	24650	20220706	3.85	30400	-15.79	20230126	25100	1.99	20230317	33450	-23.47	20221130	24650	3.85	20220706	0.56	N	034590	5000	218 억	105085	N	N	0	N	N
145	20230706	090349	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25550	0	3	0.00	485450	19	1.74	25550	25550	25550	33200	17900	25550	25550.00	2.40	0	0	25850	25700	25600	25450	25350	25650	25400	219	7650	5000	17370	50	1	4374754	1118	9.17	0.54	12	0.00	2785.00	47035.00	33450	20221130	-23.62	24650	20220706	3.65	30400	-15.95	20230126	25100	1.79	20230317	33450	-23.62	20221130	24650	3.65	20220706	0.56	N	034590	5000	218 억	105085	N	N	0	N	N
146	20230705	160348	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25550	-200	5	-0.78	27909200	1090	304.47	25750	25750	25500	33450	18050	25750	25604.77	2.41	0	-130	25783	25766	25733	25716	25683	25775	25725	219	7700	5000	17510	50	1	4374754	1118	9.17	0.54	12	0.02	2785.00	47035.00	33450	20221130	-23.62	24650	20220706	3.65	30400	-15.95	20230126	25100	1.79	20230317	33450	-23.62	20221130	24650	3.65	20220706	0.56	N	034590	5000	218 억	105215	N	N	0	N	N
147	20230705	150347	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25550	-200	5	-0.78	25110800	981	274.02	25750	25750	25500	33450	18050	25750	25597.15	2.41	0	-130	25783	25766	25733	25716	25683	25775	25725	219	7700	5000	17510	50	1	4374754	1118	9.17	0.54	12	0.02	2785.00	47035.00	33450	20221130	-23.62	24650	20220706	3.65	30400	-15.95	20230126	25100	1.79	20230317	33450	-23.62	20221130	24650	3.65	20220706	0.56	N	034590	5000	218 억	105215	N	N	0	N	N
148	20230705	140343	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25600	-150	5	-0.58	10746700	419	117.04	25750	25750	25550	33450	18050	25750	25648.45	2.41	0	-69	25783	25766	25733	25716	25683	25775	25725	219	7700	5000	17510	50	1	4374754	1120	9.19	0.54	12	0.01	2785.00	47035.00	33450	20221130	-23.47	24650	20220706	3.85	30400	-15.79	20230126	25100	1.99	20230317	33450	-23.47	20221130	24650	3.85	20220706	0.56	N	034590	5000	218 억	105215	N	N	0	N	N
149	20230705	130344	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25700	-50	5	-0.19	6905000	269	75.14	25750	25750	25550	33450	18050	25750	25669.14	2.41	0	-48	25783	25766	25733	25716	25683	25775	25725	219	7700	5000	17510	50	1	4374754	1124	9.23	0.55	12	0.01	2785.00	47035.00	33450	20221130	-23.17	24650	20220706	4.26	30400	-15.46	20230126	25100	2.39	20230317	33450	-23.17	20221130	24650	4.26	20220706	0.56	N	034590	5000	218 억	105215	N	N	0	N	N
150	20230705	120344	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25650	-100	5	-0.39	6750950	263	73.46	25750	25750	25550	33450	18050	25750	25669.01	2.41	0	-48	25783	25766	25733	25716	25683	25775	25725	219	7700	5000	17510	50	1	4374754	1122	9.21	0.55	12	0.01	2785.00	47035.00	33450	20221130	-23.32	24650	20220706	4.06	30400	-15.62	20230126	25100	2.19	20230317	33450	-23.32	20221130	24650	4.06	20220706	0.56	N	034590	5000	218 억	105215	N	N	0	N	N
151	20230705	110346	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25650	-100	5	-0.39	6417500	250	69.83	25750	25750	25550	33450	18050	25750	25670.00	2.41	0	-48	25783	25766	25733	25716	25683	25775	25725	219	7700	5000	17510	50	1	4374754	1122	9.21	0.55	12	0.01	2785.00	47035.00	33450	20221130	-23.32	24650	20220706	4.06	30400	-15.62	20230126	25100	2.19	20230317	33450	-23.32	20221130	24650	4.06	20220706	0.56	N	034590	5000	218 억	105215	N	N	0	N	N
152	20230705	100345	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25650	-100	5	-0.39	4361150	170	47.49	25750	25750	25550	33450	18050	25750	25653.82	2.41	0	-29	25783	25766	25733	25716	25683	25775	25725	219	7700	5000	17510	50	1	4374754	1122	9.21	0.55	12	0.00	2785.00	47035.00	33450	20221130	-23.32	24650	20220706	4.06	30400	-15.62	20230126	25100	2.19	20230317	33450	-23.32	20221130	24650	4.06	20220706	0.56	N	034590	5000	218 억	105215	N	N	0	N	N
153	20230705	090345	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25750	0	3	0.00	0	0	0.00	0	0	0	33450	18050	25750	0.00	2.41	0	0	25783	25766	25733	25716	25683	25775	25725	219	7700	5000	17510	50	1	4374754	1126	9.25	0.55	12	0.00	2785.00	47035.00	33450	20221130	-23.02	24650	20220706	4.46	30400	-15.30	20230126	25100	2.59	20230317	33450	-23.02	20221130	24650	4.46	20220706	0.56	N	034590	5000	218 억	105215	N	N	0	N	N
154	20230704	160344	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25750	0	3	0.00	9208900	358	111.88	25750	25750	25700	33450	18050	25750	25723.18	2.41	0	-59	25983	25866	25733	25616	25483	25800	25550	219	7700	5000	17510	50	1	4374754	1126	9.25	0.55	12	0.01	2785.00	47035.00	33450	20221130	-23.02	24650	20220706	4.46	30400	-15.30	20230126	25100	2.59	20230317	33450	-23.02	20221130	24650	4.46	20220706	0.56	N	034590	5000	218 억	105277	N	N	0	N	N
155	20230704	150340	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25750	0	3	0.00	8951850	348	108.75	25750	25750	25700	33450	18050	25750	25723.71	2.41	0	-53	25983	25866	25733	25616	25483	25800	25550	219	7700	5000	17510	50	1	4374754	1126	9.25	0.55	12	0.01	2785.00	47035.00	33450	20221130	-23.02	24650	20220706	4.46	30400	-15.30	20230126	25100	2.59	20230317	33450	-23.02	20221130	24650	4.46	20220706	0.56	N	034590	5000	218 억	105277	N	N	0	N	N
156	20230704	140343	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25750	0	3	0.00	8900350	346	108.12	25750	25750	25700	33450	18050	25750	25723.55	2.41	0	-53	25983	25866	25733	25616	25483	25800	25550	219	7700	5000	17510	50	1	4374754	1126	9.25	0.55	12	0.01	2785.00	47035.00	33450	20221130	-23.02	24650	20220706	4.46	30400	-15.30	20230126	25100	2.59	20230317	33450	-23.02	20221130	24650	4.46	20220706	0.56	N	034590	5000	218 억	105277	N	N	0	N	N
157	20230704	130339	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25700	-50	5	-0.19	8823100	343	107.19	25750	25750	25700	33450	18050	25750	25723.32	2.41	0	-53	25983	25866	25733	25616	25483	25800	25550	219	7700	5000	17510	50	1	4374754	1124	9.23	0.55	12	0.01	2785.00	47035.00	33450	20221130	-23.17	24650	20220706	4.26	30400	-15.46	20230126	25100	2.39	20230317	33450	-23.17	20221130	24650	4.26	20220706	0.56	N	034590	5000	218 억	105277	N	N	0	N	N
158	20230704	120342	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25750	0	3	0.00	6947000	270	84.38	25750	25750	25700	33450	18050	25750	25729.63	2.41	0	-35	25983	25866	25733	25616	25483	25800	25550	219	7700	5000	17510	50	1	4374754	1126	9.25	0.55	12	0.01	2785.00	47035.00	33450	20221130	-23.02	24650	20220706	4.46	30400	-15.30	20230126	25100	2.59	20230317	33450	-23.02	20221130	24650	4.46	20220706	0.56	N	034590	5000	218 억	105277	N	N	0	N	N
159	20230704	110338	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25700	-50	5	-0.19	6253000	243	75.94	25750	25750	25700	33450	18050	25750	25732.51	2.41	0	-20	25983	25866	25733	25616	25483	25800	25550	219	7700	5000	17510	50	1	4374754	1124	9.23	0.55	12	0.01	2785.00	47035.00	33450	20221130	-23.17	24650	20220706	4.26	30400	-15.46	20230126	25100	2.39	20230317	33450	-23.17	20221130	24650	4.26	20220706	0.56	N	034590	5000	218 억	105277	N	N	0	N	N
160	20230704	100337	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25750	0	3	0.00	5610450	218	68.12	25750	25750	25700	33450	18050	25750	25736.01	2.41	0	-20	25983	25866	25733	25616	25483	25800	25550	219	7700	5000	17510	50	1	4374754	1126	9.25	0.55	12	0.00	2785.00	47035.00	33450	20221130	-23.02	24650	20220706	4.46	30400	-15.30	20230126	25100	2.59	20230317	33450	-23.02	20221130	24650	4.46	20220706	0.56	N	034590	5000	218 억	105277	N	N	0	N	N
161	20230704	090338	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25750	0	3	0.00	618000	24	7.50	25750	25750	25750	33450	18050	25750	25750.00	2.41	0	0	25983	25866	25733	25616	25483	25800	25550	219	7700	5000	17510	50	1	4374754	1126	9.25	0.55	12	0.00	2785.00	47035.00	33450	20221130	-23.02	24650	20220706	4.46	30400	-15.30	20230126	25100	2.59	20230317	33450	-23.02	20221130	24650	4.46	20220706	0.56	N	034590	5000	218 억	105277	N	N	0	N	N
162	20230703	160335	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25750	50	2	0.19	8236300	320	35.48	25800	25850	25600	33400	18000	25700	25739.30	2.41	0	-56	25900	25800	25650	25550	25400	25850	25600	219	7700	5000	17470	50	1	4374754	1126	9.25	0.55	12	0.01	2785.00	47035.00	33450	20221130	-23.02	24650	20220706	4.46	30400	-15.30	20230126	25100	2.59	20230317	33450	-23.02	20221130	24650	4.46	20220706	0.57	N	034590	5000	218 억	105335	N	N	0	N	N
163	20230703	150338	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25700	0	3	0.00	8184800	318	35.25	25800	25850	25600	33400	18000	25700	25739.23	2.41	0	-58	25900	25800	25650	25550	25400	25850	25600	219	7700	5000	17470	50	1	4374754	1124	9.23	0.55	12	0.01	2785.00	47035.00	33450	20221130	-23.17	24650	20220706	4.26	30400	-15.46	20230126	25100	2.39	20230317	33450	-23.17	20221130	24650	4.26	20220706	0.57	N	034590	5000	218 억	105335	N	N	0	N	N
164	20230703	140336	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25700	0	3	0.00	6125100	238	26.39	25800	25850	25600	33400	18000	25700	25736.80	2.41	0	-54	25900	25800	25650	25550	25400	25850	25600	219	7700	5000	17470	50	1	4374754	1124	9.23	0.55	12	0.01	2785.00	47035.00	33450	20221130	-23.17	24650	20220706	4.26	30400	-15.46	20230126	25100	2.39	20230317	33450	-23.17	20221130	24650	4.26	20220706	0.57	N	034590	5000	218 억	105335	N	N	0	N	N
165	20230703	130335	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25700	0	3	0.00	5816700	226	25.06	25800	25850	25600	33400	18000	25700	25738.81	2.41	0	-54	25900	25800	25650	25550	25400	25850	25600	219	7700	5000	17470	50	1	4374754	1124	9.23	0.55	12	0.01	2785.00	47035.00	33450	20221130	-23.17	24650	20220706	4.26	30400	-15.46	20230126	25100	2.39	20230317	33450	-23.17	20221130	24650	4.26	20220706	0.57	N	034590	5000	218 억	105335	N	N	0	N	N
166	20230703	120337	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25750	50	2	0.19	5148000	200	22.17	25800	25850	25600	33400	18000	25700	25741.45	2.41	0	-38	25900	25800	25650	25550	25400	25850	25600	219	7700	5000	17470	50	1	4374754	1126	9.25	0.55	12	0.00	2785.00	47035.00	33450	20221130	-23.02	24650	20220706	4.46	30400	-15.30	20230126	25100	2.59	20230317	33450	-23.02	20221130	24650	4.46	20220706	0.57	N	034590	5000	218 억	105335	N	N	0	N	N
167	20230703	110337	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25750	50	2	0.19	4427000	172	19.07	25800	25850	25600	33400	18000	25700	25740.00	2.41	0	-12	25900	25800	25650	25550	25400	25850	25600	219	7700	5000	17470	50	1	4374754	1126	9.25	0.55	12	0.00	2785.00	47035.00	33450	20221130	-23.02	24650	20220706	4.46	30400	-15.30	20230126	25100	2.59	20230317	33450	-23.02	20221130	24650	4.46	20220706	0.57	N	034590	5000	218 억	105335	N	N	0	N	N
168	20230703	100331	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25750	50	2	0.19	4427000	172	19.07	25800	25850	25600	33400	18000	25700	25740.00	2.41	0	-12	25900	25800	25650	25550	25400	25850	25600	219	7700	5000	17470	50	1	4374754	1126	9.25	0.55	12	0.00	2785.00	47035.00	33450	20221130	-23.02	24650	20220706	4.46	30400	-15.30	20230126	25100	2.59	20230317	33450	-23.02	20221130	24650	4.46	20220706	0.57	N	034590	5000	218 억	105335	N	N	0	N	N
169	20230703	090331	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	25800	100	2	0.39	283100	11	1.22	25800	25800	25800	33400	18000	25700	25800.00	2.41	0	0	25900	25800	25650	25550	25400	25850	25600	219	7700	5000	17470	50	1	4374754	1129	9.26	0.55	12	0.00	2785.00	47035.00	33450	20221130	-22.87	24650	20220706	4.67	30400	-15.13	20230126	25100	2.79	20230317	33450	-22.87	20221130	24650	4.67	20220706	0.57	N	034590	5000	218 억	105335	N	N	0	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History