KissMeData/267290/price/prices-20230601.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,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,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20230630,160951,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,20400,0,3,0.00,191937550,9432,53.32,20400,20550,20300,26500,14300,20400,20349.61,15.38,0,229,20933,20666,20483,20216,20033,20575,20125,147,6100,2500,15090,50,1,5895406,1203,4.97,0.30,12,0.16,4102.00,66981.00,32650,20221201,-37.52,19750,20221017,3.29,27550,-25.95,20230126,20300,0.49,20230630,32650,-37.52,20221201,19750,3.29,20221017,2.38,N,267290,2500,147 억,,906689,N,N,1,N,00,N
20230630,150953,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,20350,-50,5,-0.25,182829550,8985,50.80,20400,20550,20300,26500,14300,20400,20348.30,15.38,0,262,20933,20666,20483,20216,20033,20575,20125,147,6100,2500,15090,50,1,5895406,1200,4.96,0.30,12,0.15,4102.00,66981.00,32650,20221201,-37.67,19750,20221017,3.04,27550,-26.13,20230126,20300,0.25,20230630,32650,-37.67,20221201,19750,3.04,20221017,2.38,N,267290,2500,147 억,,906689,N,N,1,N,00,N
20230630,140951,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,20350,-50,5,-0.25,160993450,7913,44.74,20400,20550,20300,26500,14300,20400,20345.43,15.38,0,267,20933,20666,20483,20216,20033,20575,20125,147,6100,2500,15090,50,1,5895406,1200,4.96,0.30,12,0.13,4102.00,66981.00,32650,20221201,-37.67,19750,20221017,3.04,27550,-26.13,20230126,20300,0.25,20230630,32650,-37.67,20221201,19750,3.04,20221017,2.38,N,267290,2500,147 억,,906689,N,N,1,N,00,N
20230630,130951,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,20350,-50,5,-0.25,81228950,3988,22.55,20400,20550,20300,26500,14300,20400,20368.33,15.38,0,77,20933,20666,20483,20216,20033,20575,20125,147,6100,2500,15090,50,1,5895406,1200,4.96,0.30,12,0.07,4102.00,66981.00,32650,20221201,-37.67,19750,20221017,3.04,27550,-26.13,20230126,20300,0.25,20230630,32650,-37.67,20221201,19750,3.04,20221017,2.38,N,267290,2500,147 억,,906689,N,N,1,N,00,N
20230630,120948,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,20350,-50,5,-0.25,59909450,2941,16.63,20400,20550,20300,26500,14300,20400,20370.43,15.38,0,-62,20933,20666,20483,20216,20033,20575,20125,147,6100,2500,15090,50,1,5895406,1200,4.96,0.30,12,0.05,4102.00,66981.00,32650,20221201,-37.67,19750,20221017,3.04,27550,-26.13,20230126,20300,0.25,20230630,32650,-37.67,20221201,19750,3.04,20221017,2.38,N,267290,2500,147 억,,906689,N,N,1,N,00,N
20230630,110947,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,20400,0,3,0.00,52771150,2591,14.65,20400,20550,20300,26500,14300,20400,20367.08,15.38,0,-62,20933,20666,20483,20216,20033,20575,20125,147,6100,2500,15090,50,1,5895406,1203,4.97,0.30,12,0.04,4102.00,66981.00,32650,20221201,-37.52,19750,20221017,3.29,27550,-25.95,20230126,20300,0.49,20230630,32650,-37.52,20221201,19750,3.29,20221017,2.38,N,267290,2500,147 억,,906689,N,N,1,N,00,N
20230630,100951,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,20550,150,2,0.74,34302900,1686,9.53,20400,20550,20300,26500,14300,20400,20345.70,15.38,0,-62,20933,20666,20483,20216,20033,20575,20125,147,6100,2500,15090,50,1,5895406,1212,5.01,0.31,12,0.03,4102.00,66981.00,32650,20221201,-37.06,19750,20221017,4.05,27550,-25.41,20230126,20300,1.23,20230630,32650,-37.06,20221201,19750,4.05,20221017,2.38,N,267290,2500,147 억,,906689,N,N,1,N,00,N
20230630,090952,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,20450,50,2,0.25,897850,44,0.25,20400,20450,20400,26500,14300,20400,20405.81,15.38,0,9,20933,20666,20483,20216,20033,20575,20125,147,6100,2500,15090,50,1,5895406,1206,4.99,0.31,12,0.00,4102.00,66981.00,32650,20221201,-37.37,19750,20221017,3.54,27550,-25.77,20230126,20300,0.74,20230629,32650,-37.37,20221201,19750,3.54,20221017,2.38,N,267290,2500,147 억,,906689,N,N,1,N,00,N
20230629,160945,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,20400,-300,5,-1.45,361907250,17683,344.83,20700,20750,20300,26900,14500,20700,20466.39,15.45,0,-2950,20933,20816,20683,20566,20433,20875,20625,147,6200,2500,15310,50,1,5895406,1203,4.97,0.30,12,0.30,4102.00,66981.00,32650,20221201,-37.52,19750,20221017,3.29,27550,-25.95,20230126,20300,0.49,20230629,32650,-37.52,20221201,19750,3.29,20221017,2.42,N,267290,2500,147 억,,910716,N,N,1,N,00,N
20230629,150946,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,20400,-300,5,-1.45,354461450,17318,337.71,20700,20750,20300,26900,14500,20700,20467.81,15.45,0,-2868,20933,20816,20683,20566,20433,20875,20625,147,6200,2500,15310,50,1,5895406,1203,4.97,0.30,12,0.29,4102.00,66981.00,32650,20221201,-37.52,19750,20221017,3.29,27550,-25.95,20230126,20300,0.49,20230629,32650,-37.52,20221201,19750,3.29,20221017,2.42,N,267290,2500,147 억,,910716,N,N,0,N,00,N
20230629,140944,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,20450,-250,5,-1.21,308912500,15084,294.15,20700,20750,20350,26900,14500,20700,20479.48,15.45,0,-2790,20933,20816,20683,20566,20433,20875,20625,147,6200,2500,15310,50,1,5895406,1206,4.99,0.31,12,0.26,4102.00,66981.00,32650,20221201,-37.37,19750,20221017,3.54,27550,-25.77,20230126,20350,0.49,20230629,32650,-37.37,20221201,19750,3.54,20221017,2.42,N,267290,2500,147 억,,910716,N,N,0,N,00,N
20230629,130942,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,20400,-300,5,-1.45,274699650,13411,261.52,20700,20750,20350,26900,14500,20700,20483.16,15.45,0,-2144,20933,20816,20683,20566,20433,20875,20625,147,6200,2500,15310,50,1,5895406,1203,4.97,0.30,12,0.23,4102.00,66981.00,32650,20221201,-37.52,19750,20221017,3.29,27550,-25.95,20230126,20350,0.25,20230629,32650,-37.52,20221201,19750,3.29,20221017,2.42,N,267290,2500,147 억,,910716,N,N,0,N,00,N
20230629,120946,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,20450,-250,5,-1.21,195443150,9521,185.67,20700,20750,20450,26900,14500,20700,20527.59,15.45,0,-2313,20933,20816,20683,20566,20433,20875,20625,147,6200,2500,15310,50,1,5895406,1206,4.99,0.31,12,0.16,4102.00,66981.00,32650,20221201,-37.37,19750,20221017,3.54,27550,-25.77,20230126,20450,0.00,20230629,32650,-37.37,20221201,19750,3.54,20221017,2.42,N,267290,2500,147 억,,910716,N,N,0,N,00,N
20230629,110948,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,20500,-200,5,-0.97,131468300,6397,124.75,20700,20750,20500,26900,14500,20700,20551.56,15.45,0,-671,20933,20816,20683,20566,20433,20875,20625,147,6200,2500,15310,50,1,5895406,1209,5.00,0.31,12,0.11,4102.00,66981.00,32650,20221201,-37.21,19750,20221017,3.80,27550,-25.59,20230126,20450,0.24,20230626,32650,-37.21,20221201,19750,3.80,20221017,2.42,N,267290,2500,147 억,,910716,N,N,0,N,00,N
20230629,100950,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,20550,-150,5,-0.72,108568950,5281,102.98,20700,20750,20500,26900,14500,20700,20558.41,15.45,0,323,20933,20816,20683,20566,20433,20875,20625,147,6200,2500,15310,50,1,5895406,1212,5.01,0.31,12,0.09,4102.00,66981.00,32650,20221201,-37.06,19750,20221017,4.05,27550,-25.41,20230126,20450,0.49,20230626,32650,-37.06,20221201,19750,4.05,20221017,2.42,N,267290,2500,147 억,,910716,N,N,0,N,00,N
20230629,090854,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,20650,-50,5,-0.24,1508400,73,1.42,20700,20750,20650,26900,14500,20700,20663.01,15.45,0,-56,20933,20816,20683,20566,20433,20875,20625,147,6200,2500,15310,50,1,5895406,1217,5.03,0.31,12,0.00,4102.00,66981.00,32650,20221201,-36.75,19750,20221017,4.56,27550,-25.05,20230126,20450,0.98,20230626,32650,-36.75,20221201,19750,4.56,20221017,2.42,N,267290,2500,147 억,,910716,N,N,0,N,00,N
20230628,160934,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,20700,100,2,0.49,103558100,5012,53.93,20600,20800,20550,26750,14450,20600,20662.03,15.47,0,-292,20766,20682,20566,20482,20366,20725,20525,147,6150,2500,15240,50,1,5895406,1220,5.05,0.31,12,0.09,4102.00,66981.00,32650,20221201,-36.60,19750,20221017,4.81,27550,-24.86,20230126,20450,1.22,20230626,32650,-36.60,20221201,19750,4.81,20221017,2.43,N,267290,2500,147 억,,911881,N,N,0,N,00,N
20230628,150940,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,20600,0,3,0.00,101991500,4936,53.11,20600,20800,20550,26750,14450,20600,20662.78,15.47,0,-273,20766,20682,20566,20482,20366,20725,20525,147,6150,2500,15240,50,1,5895406,1214,5.02,0.31,12,0.08,4102.00,66981.00,32650,20221201,-36.91,19750,20221017,4.30,27550,-25.23,20230126,20450,0.73,20230626,32650,-36.91,20221201,19750,4.30,20221017,2.43,N,267290,2500,147 억,,911881,N,N,0,N,00,N
20230628,140939,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,20700,100,2,0.49,78503050,3800,40.89,20600,20800,20550,26750,14450,20600,20658.70,15.47,0,101,20766,20682,20566,20482,20366,20725,20525,147,6150,2500,15240,50,1,5895406,1220,5.05,0.31,12,0.06,4102.00,66981.00,32650,20221201,-36.60,19750,20221017,4.81,27550,-24.86,20230126,20450,1.22,20230626,32650,-36.60,20221201,19750,4.81,20221017,2.43,N,267290,2500,147 억,,911881,N,N,0,N,00,N
20230628,130940,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,20650,50,2,0.24,74159950,3590,38.63,20600,20800,20550,26750,14450,20600,20657.37,15.47,0,106,20766,20682,20566,20482,20366,20725,20525,147,6150,2500,15240,50,1,5895406,1217,5.03,0.31,12,0.06,4102.00,66981.00,32650,20221201,-36.75,19750,20221017,4.56,27550,-25.05,20230126,20450,0.98,20230626,32650,-36.75,20221201,19750,4.56,20221017,2.43,N,267290,2500,147 억,,911881,N,N,0,N,00,N
20230628,120951,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,20750,150,2,0.73,53749700,2604,28.02,20600,20750,20550,26750,14450,20600,20641.21,15.47,0,176,20766,20682,20566,20482,20366,20725,20525,147,6150,2500,15240,50,1,5895406,1223,5.06,0.31,12,0.04,4102.00,66981.00,32650,20221201,-36.45,19750,20221017,5.06,27550,-24.68,20230126,20450,1.47,20230626,32650,-36.45,20221201,19750,5.06,20221017,2.43,N,267290,2500,147 억,,911881,N,N,0,N,00,N
20230628,110946,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,20650,50,2,0.24,44619700,2163,23.27,20600,20700,20550,26750,14450,20600,20628.62,15.47,0,183,20766,20682,20566,20482,20366,20725,20525,147,6150,2500,15240,50,1,5895406,1217,5.03,0.31,12,0.04,4102.00,66981.00,32650,20221201,-36.75,19750,20221017,4.56,27550,-25.05,20230126,20450,0.98,20230626,32650,-36.75,20221201,19750,4.56,20221017,2.43,N,267290,2500,147 억,,911881,N,N,0,N,00,N
20230628,100947,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,20650,50,2,0.24,36524850,1771,19.06,20600,20700,20550,26750,14450,20600,20623.86,15.47,0,180,20766,20682,20566,20482,20366,20725,20525,147,6150,2500,15240,50,1,5895406,1217,5.03,0.31,12,0.03,4102.00,66981.00,32650,20221201,-36.75,19750,20221017,4.56,27550,-25.05,20230126,20450,0.98,20230626,32650,-36.75,20221201,19750,4.56,20221017,2.43,N,267290,2500,147 억,,911881,N,N,0,N,00,N
20230628,090942,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,20600,0,3,0.00,3934600,191,2.06,20600,20600,20600,26750,14450,20600,20600.00,15.47,0,97,20766,20682,20566,20482,20366,20725,20525,147,6150,2500,15240,50,1,5895406,1214,5.02,0.31,12,0.00,4102.00,66981.00,32650,20221201,-36.91,19750,20221017,4.30,27550,-25.23,20230126,20450,0.73,20230626,32650,-36.91,20221201,19750,4.30,20221017,2.43,N,267290,2500,147 억,,911881,N,N,0,N,00,N
20230627,160941,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,20600,0,3,0.00,189265600,9219,98.37,20550,20650,20450,26750,14450,20600,20529.95,15.48,0,754,20766,20682,20566,20482,20366,20725,20525,147,6150,2500,15240,50,1,5895406,1214,5.02,0.31,12,0.16,4102.00,66981.00,32650,20221201,-36.91,19750,20221017,4.30,27550,-25.23,20230126,20450,0.73,20230627,32650,-36.91,20221201,19750,4.30,20221017,2.42,N,267290,2500,147 억,,912538,N,N,2,N,00,N
20230627,150949,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,20600,0,3,0.00,185565300,9039,96.45,20550,20650,20450,26750,14450,20600,20529.41,15.48,0,789,20766,20682,20566,20482,20366,20725,20525,147,6150,2500,15240,50,1,5895406,1214,5.02,0.31,12,0.15,4102.00,66981.00,32650,20221201,-36.91,19750,20221017,4.30,27550,-25.23,20230126,20450,0.73,20230627,32650,-36.91,20221201,19750,4.30,20221017,2.42,N,267290,2500,147 억,,912538,N,N,2,N,00,N
20230627,140958,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,20600,0,3,0.00,179267250,8733,93.18,20550,20650,20450,26750,14450,20600,20527.57,15.48,0,803,20766,20682,20566,20482,20366,20725,20525,147,6150,2500,15240,50,1,5895406,1214,5.02,0.31,12,0.15,4102.00,66981.00,32650,20221201,-36.91,19750,20221017,4.30,27550,-25.23,20230126,20450,0.73,20230627,32650,-36.91,20221201,19750,4.30,20221017,2.42,N,267290,2500,147 억,,912538,N,N,2,N,00,N
20230627,130956,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,20600,0,3,0.00,171663300,8363,89.23,20550,20650,20450,26750,14450,20600,20526.52,15.48,0,803,20766,20682,20566,20482,20366,20725,20525,147,6150,2500,15240,50,1,5895406,1214,5.02,0.31,12,0.14,4102.00,66981.00,32650,20221201,-36.91,19750,20221017,4.30,27550,-25.23,20230126,20450,0.73,20230627,32650,-36.91,20221201,19750,4.30,20221017,2.42,N,267290,2500,147 억,,912538,N,N,2,N,00,N
20230627,120956,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,20550,-50,5,-0.24,151897450,7402,78.98,20550,20650,20450,26750,14450,20600,20521.14,15.48,0,803,20766,20682,20566,20482,20366,20725,20525,147,6150,2500,15240,50,1,5895406,1212,5.01,0.31,12,0.13,4102.00,66981.00,32650,20221201,-37.06,19750,20221017,4.05,27550,-25.41,20230126,20450,0.49,20230627,32650,-37.06,20221201,19750,4.05,20221017,2.42,N,267290,2500,147 억,,912538,N,N,2,N,00,N
20230627,111006,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,20600,0,3,0.00,138038150,6728,71.79,20550,20650,20450,26750,14450,20600,20516.97,15.48,0,803,20766,20682,20566,20482,20366,20725,20525,147,6150,2500,15240,50,1,5895406,1214,5.02,0.31,12,0.11,4102.00,66981.00,32650,20221201,-36.91,19750,20221017,4.30,27550,-25.23,20230126,20450,0.73,20230627,32650,-36.91,20221201,19750,4.30,20221017,2.42,N,267290,2500,147 억,,912538,N,N,2,N,00,N
20230627,100935,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,20550,-50,5,-0.24,107043250,5222,55.72,20550,20650,20450,26750,14450,20600,20498.52,15.48,0,715,20766,20682,20566,20482,20366,20725,20525,147,6150,2500,15240,50,1,5895406,1212,5.01,0.31,12,0.09,4102.00,66981.00,32650,20221201,-37.06,19750,20221017,4.05,27550,-25.41,20230126,20450,0.49,20230627,32650,-37.06,20221201,19750,4.05,20221017,2.42,N,267290,2500,147 억,,912538,N,N,2,N,00,N
20230627,090941,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,20650,50,2,0.24,3268750,159,1.70,20550,20650,20550,26750,14450,20600,20558.18,15.48,0,-4,20766,20682,20566,20482,20366,20725,20525,147,6150,2500,15240,50,1,5895406,1217,5.03,0.31,12,0.00,4102.00,66981.00,32650,20221201,-36.75,19750,20221017,4.56,27550,-25.05,20230126,20450,0.98,20230626,32650,-36.75,20221201,19750,4.56,20221017,2.42,N,267290,2500,147 억,,912538,N,N,2,N,00,N
20230626,160941,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,20600,0,3,0.00,192664750,9369,55.33,20550,20650,20450,26750,14450,20600,20564.07,15.51,0,-432,20966,20782,20666,20482,20366,20725,20425,147,6150,2500,15240,50,1,5895406,1214,5.02,0.31,12,0.16,4102.00,66981.00,32650,20221201,-36.91,19750,20221017,4.30,27550,-25.23,20230126,20450,0.73,20230626,32650,-36.91,20221201,19750,4.30,20221017,2.40,N,267290,2500,147 억,,914339,N,N,2,N,00,N
20230626,150946,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,20550,-50,5,-0.24,188627300,9173,54.17,20550,20650,20450,26750,14450,20600,20563.32,15.51,0,-423,20966,20782,20666,20482,20366,20725,20425,147,6150,2500,15240,50,1,5895406,1212,5.01,0.31,12,0.16,4102.00,66981.00,32650,20221201,-37.06,19750,20221017,4.05,27550,-25.41,20230126,20450,0.49,20230626,32650,-37.06,20221201,19750,4.05,20221017,2.40,N,267290,2500,147 억,,914339,N,N,8,N,00,N
20230626,140945,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,20550,-50,5,-0.24,167303800,8135,48.04,20550,20650,20450,26750,14450,20600,20565.93,15.51,0,-405,20966,20782,20666,20482,20366,20725,20425,147,6150,2500,15240,50,1,5895406,1212,5.01,0.31,12,0.14,4102.00,66981.00,32650,20221201,-37.06,19750,20221017,4.05,27550,-25.41,20230126,20450,0.49,20230626,32650,-37.06,20221201,19750,4.05,20221017,2.40,N,267290,2500,147 억,,914339,N,N,8,N,00,N
20230626,130938,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,20600,0,3,0.00,146194050,7112,42.00,20550,20650,20450,26750,14450,20600,20555.97,15.51,0,-211,20966,20782,20666,20482,20366,20725,20425,147,6150,2500,15240,50,1,5895406,1214,5.02,0.31,12,0.12,4102.00,66981.00,32650,20221201,-36.91,19750,20221017,4.30,27550,-25.23,20230126,20450,0.73,20230626,32650,-36.91,20221201,19750,4.30,20221017,2.40,N,267290,2500,147 억,,914339,N,N,8,N,00,N
20230626,120941,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,20650,50,2,0.24,118184400,5750,33.96,20550,20650,20450,26750,14450,20600,20553.81,15.51,0,-304,20966,20782,20666,20482,20366,20725,20425,147,6150,2500,15240,50,1,5895406,1217,5.03,0.31,12,0.10,4102.00,66981.00,32650,20221201,-36.75,19750,20221017,4.56,27550,-25.05,20230126,20450,0.98,20230626,32650,-36.75,20221201,19750,4.56,20221017,2.40,N,267290,2500,147 억,,914339,N,N,8,N,00,N
20230626,110940,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,20600,0,3,0.00,113224600,5509,32.53,20550,20650,20450,26750,14450,20600,20552.66,15.51,0,-251,20966,20782,20666,20482,20366,20725,20425,147,6150,2500,15240,50,1,5895406,1214,5.02,0.31,12,0.09,4102.00,66981.00,32650,20221201,-36.91,19750,20221017,4.30,27550,-25.23,20230126,20450,0.73,20230626,32650,-36.91,20221201,19750,4.30,20221017,2.40,N,267290,2500,147 억,,914339,N,N,8,N,00,N
20230626,100939,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,20600,0,3,0.00,94886150,4618,27.27,20550,20650,20450,26750,14450,20600,20547.02,15.51,0,-250,20966,20782,20666,20482,20366,20725,20425,147,6150,2500,15240,50,1,5895406,1214,5.02,0.31,12,0.08,4102.00,66981.00,32650,20221201,-36.91,19750,20221017,4.30,27550,-25.23,20230126,20450,0.73,20230626,32650,-36.91,20221201,19750,4.30,20221017,2.40,N,267290,2500,147 억,,914339,N,N,8,N,00,N
20230626,090943,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,20600,0,3,0.00,36590850,1782,10.52,20550,20600,20500,26750,14450,20600,20533.59,15.51,0,-168,20966,20782,20666,20482,20366,20725,20425,147,6150,2500,15240,50,1,5895406,1214,5.02,0.31,12,0.03,4102.00,66981.00,32650,20221201,-36.91,19750,20221017,4.30,27550,-25.23,20230126,20500,0.49,20230626,32650,-36.91,20221201,19750,4.30,20221017,2.40,N,267290,2500,147 억,,914339,N,N,8,N,00,N
20230623,183558,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,20600,-200,5,-0.96,350206850,16933,203.82,20750,20850,20550,27000,14600,20800,20681.91,15.51,-4470,-1121,21033,20916,20833,20716,20633,20900,20700,147,6200,2500,15390,50,1,5895406,1214,5.02,0.31,12,0.29,4102.00,66981.00,32650,20221201,-36.91,19750,20221017,4.30,27550,-25.23,20230126,20550,0.24,20230623,32650,-36.91,20221201,19750,4.30,20221017,2.39,N,267290,2500,147 억,,914339,N,N,8,N,00,N
20230623,140753,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,20700,-100,5,-0.48,308856350,14929,179.69,20750,20850,20550,27000,14600,20800,20688.35,15.59,0,-316,21033,20916,20833,20716,20633,20900,20700,147,6200,2500,15390,50,1,5895406,1220,5.05,0.31,12,0.25,4102.00,66981.00,32650,20221201,-36.60,19750,20221017,4.81,27550,-24.86,20230126,20550,0.73,20230623,32650,-36.60,20221201,19750,4.81,20221017,2.39,N,267290,2500,147 억,,918809,N,N,3,N,00,N
20230622,160529,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,20800,0,3,0.00,172777850,8303,63.31,20800,20950,20750,27000,14600,20800,20809.09,15.66,0,-134,21100,20950,20850,20700,20600,20900,20650,147,6200,2500,15390,50,1,5895406,1226,5.07,0.31,12,0.14,4102.00,66981.00,32650,20221201,-36.29,19750,20221017,5.32,27550,-24.50,20230126,20750,0.24,20230622,32650,-36.29,20221201,19750,5.32,20221017,2.39,N,267290,2500,147 억,,922955,N,N,3,N,00,N
20230622,150151,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,20800,0,3,0.00,152865450,7346,56.02,20800,20950,20750,27000,14600,20800,20809.35,15.66,0,-127,21100,20950,20850,20700,20600,20900,20650,147,6200,2500,15390,50,1,5895406,1226,5.07,0.31,12,0.12,4102.00,66981.00,32650,20221201,-36.29,19750,20221017,5.32,27550,-24.50,20230126,20750,0.24,20230622,32650,-36.29,20221201,19750,5.32,20221017,2.39,N,267290,2500,147 억,,922955,N,N,85,N,00,N
20230622,141005,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,20850,50,2,0.24,130581050,6278,47.87,20800,20950,20750,27000,14600,20800,20799.78,15.66,0,-120,21100,20950,20850,20700,20600,20900,20650,147,6200,2500,15390,50,1,5895406,1229,5.08,0.31,12,0.11,4102.00,66981.00,32650,20221201,-36.14,19750,20221017,5.57,27550,-24.32,20230126,20750,0.48,20230622,32650,-36.14,20221201,19750,5.57,20221017,2.39,N,267290,2500,147 억,,922955,N,N,85,N,00,N
20230622,130919,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,20850,50,2,0.24,128498750,6178,47.11,20800,20950,20750,27000,14600,20800,20799.41,15.66,0,-89,21100,20950,20850,20700,20600,20900,20650,147,6200,2500,15390,50,1,5895406,1229,5.08,0.31,12,0.10,4102.00,66981.00,32650,20221201,-36.14,19750,20221017,5.57,27550,-24.32,20230126,20750,0.48,20230622,32650,-36.14,20221201,19750,5.57,20221017,2.39,N,267290,2500,147 억,,922955,N,N,85,N,00,N
20230622,120404,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,20850,50,2,0.24,109548250,5269,40.18,20800,20950,20750,27000,14600,20800,20791.09,15.66,0,-86,21100,20950,20850,20700,20600,20900,20650,147,6200,2500,15390,50,1,5895406,1229,5.08,0.31,12,0.09,4102.00,66981.00,32650,20221201,-36.14,19750,20221017,5.57,27550,-24.32,20230126,20750,0.48,20230622,32650,-36.14,20221201,19750,5.57,20221017,2.39,N,267290,2500,147 억,,922955,N,N,85,N,00,N
20230622,110145,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,20850,50,2,0.24,91336050,4395,33.51,20800,20950,20750,27000,14600,20800,20781.81,15.66,0,-70,21100,20950,20850,20700,20600,20900,20650,147,6200,2500,15390,50,1,5895406,1229,5.08,0.31,12,0.07,4102.00,66981.00,32650,20221201,-36.14,19750,20221017,5.57,27550,-24.32,20230126,20750,0.48,20230622,32650,-36.14,20221201,19750,5.57,20221017,2.39,N,267290,2500,147 억,,922955,N,N,85,N,00,N
20230622,100808,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,20900,100,2,0.48,22311750,1072,8.17,20800,20950,20750,27000,14600,20800,20813.20,15.66,0,-94,21100,20950,20850,20700,20600,20900,20650,147,6200,2500,15390,50,1,5895406,1232,5.10,0.31,12,0.02,4102.00,66981.00,32650,20221201,-35.99,19750,20221017,5.82,27550,-24.14,20230126,20750,0.72,20230622,32650,-35.99,20221201,19750,5.82,20221017,2.39,N,267290,2500,147 억,,922955,N,N,85,N,00,N
20230622,090400,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,20800,0,3,0.00,3778100,182,1.39,20800,20800,20750,27000,14600,20800,20758.79,15.66,0,-6,21100,20950,20850,20700,20600,20900,20650,147,6200,2500,15390,50,1,5895406,1226,5.07,0.31,12,0.00,4102.00,66981.00,32650,20221201,-36.29,19750,20221017,5.32,27550,-24.50,20230126,20750,0.24,20230622,32650,-36.29,20221201,19750,5.32,20221017,2.39,N,267290,2500,147 억,,922955,N,N,85,N,00,N
20230621,160425,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,20800,-150,5,-0.72,272333300,13065,229.29,20850,21000,20750,27200,14700,20950,20844.53,15.71,0,-622,21116,21032,20916,20832,20716,21050,20850,147,6250,2500,15500,50,1,5895406,1226,5.07,0.31,12,0.22,4102.00,66981.00,32650,20221201,-36.29,19750,20221017,5.32,27550,-24.50,20230126,20750,0.24,20230621,32650,-36.29,20221201,19750,5.32,20221017,2.41,N,267290,2500,147 억,,926425,N,N,85,N,00,N
20230621,150410,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,20800,-150,5,-0.72,259074850,12427,218.09,20850,21000,20750,27200,14700,20950,20847.74,15.71,0,-556,21116,21032,20916,20832,20716,21050,20850,147,6250,2500,15500,50,1,5895406,1226,5.07,0.31,12,0.21,4102.00,66981.00,32650,20221201,-36.29,19750,20221017,5.32,27550,-24.50,20230126,20750,0.24,20230621,32650,-36.29,20221201,19750,5.32,20221017,2.41,N,267290,2500,147 억,,926425,N,N,2,N,00,N
20230621,140826,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,20850,-100,5,-0.48,180976200,8672,152.19,20850,21000,20800,27200,14700,20950,20869.03,15.71,0,-230,21116,21032,20916,20832,20716,21050,20850,147,6250,2500,15500,50,1,5895406,1229,5.08,0.31,12,0.15,4102.00,66981.00,32650,20221201,-36.14,19750,20221017,5.57,27550,-24.32,20230126,20750,0.48,20230607,32650,-36.14,20221201,19750,5.57,20221017,2.41,N,267290,2500,147 억,,926425,N,N,2,N,00,N
20230621,131028,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,20850,-100,5,-0.48,146525950,7016,123.13,20850,21000,20800,27200,14700,20950,20884.54,15.71,0,-136,21116,21032,20916,20832,20716,21050,20850,147,6250,2500,15500,50,1,5895406,1229,5.08,0.31,12,0.12,4102.00,66981.00,32650,20221201,-36.14,19750,20221017,5.57,27550,-24.32,20230126,20750,0.48,20230607,32650,-36.14,20221201,19750,5.57,20221017,2.41,N,267290,2500,147 억,,926425,N,N,2,N,00,N
20230621,120927,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,20900,-50,5,-0.24,115461200,5525,96.96,20850,21000,20850,27200,14700,20950,20897.95,15.71,0,131,21116,21032,20916,20832,20716,21050,20850,147,6250,2500,15500,50,1,5895406,1232,5.10,0.31,12,0.09,4102.00,66981.00,32650,20221201,-35.99,19750,20221017,5.82,27550,-24.14,20230126,20750,0.72,20230607,32650,-35.99,20221201,19750,5.82,20221017,2.41,N,267290,2500,147 억,,926425,N,N,2,N,00,N
20230621,110650,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,20900,-50,5,-0.24,110487050,5287,92.79,20850,21000,20850,27200,14700,20950,20897.87,15.71,0,114,21116,21032,20916,20832,20716,21050,20850,147,6250,2500,15500,50,1,5895406,1232,5.10,0.31,12,0.09,4102.00,66981.00,32650,20221201,-35.99,19750,20221017,5.82,27550,-24.14,20230126,20750,0.72,20230607,32650,-35.99,20221201,19750,5.82,20221017,2.41,N,267290,2500,147 억,,926425,N,N,2,N,00,N
20230621,100817,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,20950,0,3,0.00,79797900,3818,67.01,20850,20950,20850,27200,14700,20950,20900.45,15.71,0,109,21116,21032,20916,20832,20716,21050,20850,147,6250,2500,15500,50,1,5895406,1235,5.11,0.31,12,0.06,4102.00,66981.00,32650,20221201,-35.83,19750,20221017,6.08,27550,-23.96,20230126,20750,0.96,20230607,32650,-35.83,20221201,19750,6.08,20221017,2.41,N,267290,2500,147 억,,926425,N,N,2,N,00,N
20230621,090542,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,20950,0,3,0.00,14208100,680,11.93,20850,20950,20850,27200,14700,20950,20894.26,15.71,0,123,21116,21032,20916,20832,20716,21050,20850,147,6250,2500,15500,50,1,5895406,1235,5.11,0.31,12,0.01,4102.00,66981.00,32650,20221201,-35.83,19750,20221017,6.08,27550,-23.96,20230126,20750,0.96,20230607,32650,-35.83,20221201,19750,6.08,20221017,2.41,N,267290,2500,147 억,,926425,N,N,2,N,00,N
20230620,160619,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,20950,0,3,0.00,119127050,5697,84.54,20950,21000,20800,27200,14700,20950,20910.49,15.73,0,383,21116,21032,20916,20832,20716,20975,20775,147,6250,2500,15500,50,1,5895406,1235,5.11,0.31,12,0.10,4102.00,66981.00,32650,20221201,-35.83,19750,20221017,6.08,27550,-23.96,20230126,20750,0.96,20230607,32650,-35.83,20221201,19750,6.08,20221017,2.40,N,267290,2500,147 억,,927148,N,N,2,N,00,N
20230620,150927,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,20950,0,3,0.00,116910000,5591,82.96,20950,21000,20800,27200,14700,20950,20910.39,15.73,0,394,21116,21032,20916,20832,20716,20975,20775,147,6250,2500,15500,50,1,5895406,1235,5.11,0.31,12,0.09,4102.00,66981.00,32650,20221201,-35.83,19750,20221017,6.08,27550,-23.96,20230126,20750,0.96,20230607,32650,-35.83,20221201,19750,6.08,20221017,2.40,N,267290,2500,147 억,,927148,N,N,3,N,00,N
20230620,140201,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,20950,0,3,0.00,99396000,4754,70.54,20950,21000,20800,27200,14700,20950,20907.87,15.73,0,426,21116,21032,20916,20832,20716,20975,20775,147,6250,2500,15500,50,1,5895406,1235,5.11,0.31,12,0.08,4102.00,66981.00,32650,20221201,-35.83,19750,20221017,6.08,27550,-23.96,20230126,20750,0.96,20230607,32650,-35.83,20221201,19750,6.08,20221017,2.40,N,267290,2500,147 억,,927148,N,N,3,N,00,N
20230620,130435,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,20950,0,3,0.00,94897200,4539,67.35,20950,21000,20800,27200,14700,20950,20907.07,15.73,0,439,21116,21032,20916,20832,20716,20975,20775,147,6250,2500,15500,50,1,5895406,1235,5.11,0.31,12,0.08,4102.00,66981.00,32650,20221201,-35.83,19750,20221017,6.08,27550,-23.96,20230126,20750,0.96,20230607,32650,-35.83,20221201,19750,6.08,20221017,2.40,N,267290,2500,147 억,,927148,N,N,3,N,00,N
20230620,120814,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,20900,-50,5,-0.24,85881300,4108,60.96,20950,21000,20800,27200,14700,20950,20905.87,15.73,0,439,21116,21032,20916,20832,20716,20975,20775,147,6250,2500,15500,50,1,5895406,1232,5.10,0.31,12,0.07,4102.00,66981.00,32650,20221201,-35.99,19750,20221017,5.82,27550,-24.14,20230126,20750,0.72,20230607,32650,-35.99,20221201,19750,5.82,20221017,2.40,N,267290,2500,147 억,,927148,N,N,3,N,00,N
20230620,110935,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,20950,0,3,0.00,24738350,1183,17.55,20950,20950,20800,27200,14700,20950,20911.54,15.73,0,54,21116,21032,20916,20832,20716,20975,20775,147,6250,2500,15500,50,1,5895406,1235,5.11,0.31,12,0.02,4102.00,66981.00,32650,20221201,-35.83,19750,20221017,6.08,27550,-23.96,20230126,20750,0.96,20230607,32650,-35.83,20221201,19750,6.08,20221017,2.40,N,267290,2500,147 억,,927148,N,N,3,N,00,N
20230620,100841,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,20950,0,3,0.00,7107400,340,5.05,20950,20950,20800,27200,14700,20950,20904.12,15.73,0,-27,21116,21032,20916,20832,20716,20975,20775,147,6250,2500,15500,50,1,5895406,1235,5.11,0.31,12,0.01,4102.00,66981.00,32650,20221201,-35.83,19750,20221017,6.08,27550,-23.96,20230126,20750,0.96,20230607,32650,-35.83,20221201,19750,6.08,20221017,2.40,N,267290,2500,147 억,,927148,N,N,3,N,00,N
20230620,090533,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,20950,0,3,0.00,2428650,116,1.72,20950,20950,20800,27200,14700,20950,20936.64,15.73,0,-26,21116,21032,20916,20832,20716,20975,20775,147,6250,2500,15500,50,1,5895406,1235,5.11,0.31,12,0.00,4102.00,66981.00,32650,20221201,-35.83,19750,20221017,6.08,27550,-23.96,20230126,20750,0.96,20230607,32650,-35.83,20221201,19750,6.08,20221017,2.40,N,267290,2500,147 억,,927148,N,N,3,N,00,N
20230619,160743,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,20950,0,3,0.00,140325900,6719,80.66,21000,21000,20800,27200,14700,20950,20884.86,15.74,0,284,21116,21032,20916,20832,20716,21050,20850,147,6250,2500,15500,50,1,5895406,1235,5.11,0.31,12,0.11,4102.00,66981.00,32650,20221201,-35.83,19750,20221017,6.08,27550,-23.96,20230126,20750,0.96,20230607,32650,-35.83,20221201,19750,6.08,20221017,2.40,N,267290,2500,147 억,,927895,N,N,3,N,00,N
20230619,150627,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,20900,-50,5,-0.24,139551400,6682,80.22,21000,21000,20800,27200,14700,20950,20884.68,15.74,0,284,21116,21032,20916,20832,20716,21050,20850,147,6250,2500,15500,50,1,5895406,1232,5.10,0.31,12,0.11,4102.00,66981.00,32650,20221201,-35.99,19750,20221017,5.82,27550,-24.14,20230126,20750,0.72,20230607,32650,-35.99,20221201,19750,5.82,20221017,2.40,N,267290,2500,147 억,,927895,N,N,2,N,00,N
20230619,140639,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,20950,0,3,0.00,113815250,5449,65.41,21000,21000,20800,27200,14700,20950,20887.36,15.74,0,283,21116,21032,20916,20832,20716,21050,20850,147,6250,2500,15500,50,1,5895406,1235,5.11,0.31,12,0.09,4102.00,66981.00,32650,20221201,-35.83,19750,20221017,6.08,27550,-23.96,20230126,20750,0.96,20230607,32650,-35.83,20221201,19750,6.08,20221017,2.40,N,267290,2500,147 억,,927895,N,N,2,N,00,N
20230619,130626,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,20950,0,3,0.00,77924450,3735,44.84,21000,21000,20800,27200,14700,20950,20863.31,15.74,0,281,21116,21032,20916,20832,20716,21050,20850,147,6250,2500,15500,50,1,5895406,1235,5.11,0.31,12,0.06,4102.00,66981.00,32650,20221201,-35.83,19750,20221017,6.08,27550,-23.96,20230126,20750,0.96,20230607,32650,-35.83,20221201,19750,6.08,20221017,2.40,N,267290,2500,147 억,,927895,N,N,2,N,00,N
20230619,120803,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,20950,0,3,0.00,74763500,3584,43.03,21000,21000,20800,27200,14700,20950,20860.35,15.74,0,280,21116,21032,20916,20832,20716,21050,20850,147,6250,2500,15500,50,1,5895406,1235,5.11,0.31,12,0.06,4102.00,66981.00,32650,20221201,-35.83,19750,20221017,6.08,27550,-23.96,20230126,20750,0.96,20230607,32650,-35.83,20221201,19750,6.08,20221017,2.40,N,267290,2500,147 억,,927895,N,N,2,N,00,N
20230619,110109,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,20900,-50,5,-0.24,66361150,3182,38.20,21000,21000,20800,27200,14700,20950,20855.17,15.74,0,187,21116,21032,20916,20832,20716,21050,20850,147,6250,2500,15500,50,1,5895406,1232,5.10,0.31,12,0.05,4102.00,66981.00,32650,20221201,-35.99,19750,20221017,5.82,27550,-24.14,20230126,20750,0.72,20230607,32650,-35.99,20221201,19750,5.82,20221017,2.40,N,267290,2500,147 억,,927895,N,N,2,N,00,N
20230619,100546,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,21000,50,2,0.24,64457500,3091,37.11,21000,21000,20800,27200,14700,20950,20853.28,15.74,0,188,21116,21032,20916,20832,20716,21050,20850,147,6250,2500,15500,50,1,5895406,1238,5.12,0.31,12,0.05,4102.00,66981.00,32650,20221201,-35.68,19750,20221017,6.33,27550,-23.77,20230126,20750,1.20,20230607,32650,-35.68,20221201,19750,6.33,20221017,2.40,N,267290,2500,147 억,,927895,N,N,2,N,00,N
20230619,090654,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,20800,-150,5,-0.72,24627250,1182,14.19,21000,21000,20800,27200,14700,20950,20835.24,15.74,0,-47,21116,21032,20916,20832,20716,21050,20850,147,6250,2500,15500,50,1,5895406,1226,5.07,0.31,12,0.02,4102.00,66981.00,32650,20221201,-36.29,19750,20221017,5.32,27550,-24.50,20230126,20750,0.24,20230607,32650,-36.29,20221201,19750,5.32,20221017,2.40,N,267290,2500,147 억,,927895,N,N,2,N,00,N
20230616,160933,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,20950,100,2,0.48,173793600,8323,99.98,20950,21000,20800,27100,14600,20850,20881.07,15.78,0,-199,21216,21032,20916,20732,20616,20975,20675,147,6250,2500,15420,50,1,5895406,1235,5.11,0.31,12,0.14,4102.00,66981.00,32650,20221201,-35.83,19750,20221017,6.08,27550,-23.96,20230126,20750,0.96,20230607,32650,-35.83,20221201,19750,6.08,20221017,2.42,N,267290,2500,147 억,,930451,N,N,2,N,00,N
20230616,150511,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,20850,0,3,0.00,158865450,7609,91.40,20950,21000,20800,27100,14600,20850,20878.62,15.78,0,-177,21216,21032,20916,20732,20616,20975,20675,147,6250,2500,15420,50,1,5895406,1229,5.08,0.31,12,0.13,4102.00,66981.00,32650,20221201,-36.14,19750,20221017,5.57,27550,-24.32,20230126,20750,0.48,20230607,32650,-36.14,20221201,19750,5.57,20221017,2.42,N,267290,2500,147 억,,930451,N,N,2,N,00,N
20230616,140643,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,20900,50,2,0.24,144305900,6912,83.03,20950,21000,20800,27100,14600,20850,20877.59,15.78,0,-158,21216,21032,20916,20732,20616,20975,20675,147,6250,2500,15420,50,1,5895406,1232,5.10,0.31,12,0.12,4102.00,66981.00,32650,20221201,-35.99,19750,20221017,5.82,27550,-24.14,20230126,20750,0.72,20230607,32650,-35.99,20221201,19750,5.82,20221017,2.42,N,267290,2500,147 억,,930451,N,N,2,N,00,N
20230616,130637,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,20900,50,2,0.24,126630600,6066,72.86,20950,21000,20800,27100,14600,20850,20875.47,15.78,0,-145,21216,21032,20916,20732,20616,20975,20675,147,6250,2500,15420,50,1,5895406,1232,5.10,0.31,12,0.10,4102.00,66981.00,32650,20221201,-35.99,19750,20221017,5.82,27550,-24.14,20230126,20750,0.72,20230607,32650,-35.99,20221201,19750,5.82,20221017,2.42,N,267290,2500,147 억,,930451,N,N,2,N,00,N
20230616,120826,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,20850,0,3,0.00,113610650,5442,65.37,20950,21000,20800,27100,14600,20850,20876.64,15.78,0,-129,21216,21032,20916,20732,20616,20975,20675,147,6250,2500,15420,50,1,5895406,1229,5.08,0.31,12,0.09,4102.00,66981.00,32650,20221201,-36.14,19750,20221017,5.57,27550,-24.32,20230126,20750,0.48,20230607,32650,-36.14,20221201,19750,5.57,20221017,2.42,N,267290,2500,147 억,,930451,N,N,2,N,00,N
20230616,110720,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,20850,0,3,0.00,83365850,3991,47.94,20950,21000,20850,27100,14600,20850,20888.46,15.78,0,-114,21216,21032,20916,20732,20616,20975,20675,147,6250,2500,15420,50,1,5895406,1229,5.08,0.31,12,0.07,4102.00,66981.00,32650,20221201,-36.14,19750,20221017,5.57,27550,-24.32,20230126,20750,0.48,20230607,32650,-36.14,20221201,19750,5.57,20221017,2.42,N,267290,2500,147 억,,930451,N,N,2,N,00,N
20230616,100250,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,20850,0,3,0.00,74664850,3574,42.93,20950,21000,20850,27100,14600,20850,20891.12,15.78,0,-97,21216,21032,20916,20732,20616,20975,20675,147,6250,2500,15420,50,1,5895406,1229,5.08,0.31,12,0.06,4102.00,66981.00,32650,20221201,-36.14,19750,20221017,5.57,27550,-24.32,20230126,20750,0.48,20230607,32650,-36.14,20221201,19750,5.57,20221017,2.42,N,267290,2500,147 억,,930451,N,N,2,N,00,N
20230616,090714,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,20900,50,2,0.24,11032600,527,6.33,20950,20950,20850,27100,14600,20850,20934.72,15.78,0,-66,21216,21032,20916,20732,20616,20975,20675,147,6250,2500,15420,50,1,5895406,1232,5.10,0.31,12,0.01,4102.00,66981.00,32650,20221201,-35.99,19750,20221017,5.82,27550,-24.14,20230126,20750,0.72,20230607,32650,-35.99,20221201,19750,5.82,20221017,2.42,N,267290,2500,147 억,,930451,N,N,2,N,00,N
20230615,150152,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,20900,0,3,0.00,155346850,7429,79.60,20900,21100,20800,27150,14650,20900,20910.87,15.83,0,-722,21066,20982,20916,20832,20766,20950,20800,147,6250,2500,15460,50,1,5895406,1232,5.10,0.31,12,0.13,4102.00,66981.00,32650,20221201,-35.99,19750,20221017,5.82,27550,-24.14,20230126,20750,0.72,20230607,32650,-35.99,20221201,19750,5.82,20221017,2.42,N,267290,2500,147 억,,932973,N,N,2,N,00,N
20230615,140912,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,20850,-50,5,-0.24,144387950,6903,73.96,20900,21100,20800,27150,14650,20900,20916.70,15.83,0,-709,21066,20982,20916,20832,20766,20950,20800,147,6250,2500,15460,50,1,5895406,1229,5.08,0.31,12,0.12,4102.00,66981.00,32650,20221201,-36.14,19750,20221017,5.57,27550,-24.32,20230126,20750,0.48,20230607,32650,-36.14,20221201,19750,5.57,20221017,2.42,N,267290,2500,147 억,,932973,N,N,2,N,00,N
20230615,130359,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,20850,-50,5,-0.24,136163700,6508,69.73,20900,21100,20800,27150,14650,20900,20922.51,15.83,0,-624,21066,20982,20916,20832,20766,20950,20800,147,6250,2500,15460,50,1,5895406,1229,5.08,0.31,12,0.11,4102.00,66981.00,32650,20221201,-36.14,19750,20221017,5.57,27550,-24.32,20230126,20750,0.48,20230607,32650,-36.14,20221201,19750,5.57,20221017,2.42,N,267290,2500,147 억,,932973,N,N,2,N,00,N
20230615,120935,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,20850,-50,5,-0.24,131157100,6268,67.16,20900,21100,20800,27150,14650,20900,20924.87,15.83,0,-584,21066,20982,20916,20832,20766,20950,20800,147,6250,2500,15460,50,1,5895406,1229,5.08,0.31,12,0.11,4102.00,66981.00,32650,20221201,-36.14,19750,20221017,5.57,27550,-24.32,20230126,20750,0.48,20230607,32650,-36.14,20221201,19750,5.57,20221017,2.42,N,267290,2500,147 억,,932973,N,N,2,N,00,N
20230615,110205,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,20900,0,3,0.00,89511200,4273,45.78,20900,21100,20850,27150,14650,20900,20948.09,15.83,0,-334,21066,20982,20916,20832,20766,20950,20800,147,6250,2500,15460,50,1,5895406,1232,5.10,0.31,12,0.07,4102.00,66981.00,32650,20221201,-35.99,19750,20221017,5.82,27550,-24.14,20230126,20750,0.72,20230607,32650,-35.99,20221201,19750,5.82,20221017,2.42,N,267290,2500,147 억,,932973,N,N,2,N,00,N
20230611,184821,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,21150,150,2,0.71,168607800,8008,88.77,21000,21200,20900,27300,14700,21000,21049.41,15.95,-1243,-293,21533,21266,21083,20816,20633,21400,20950,147,6300,2500,15540,50,1,5895406,1247,5.16,0.32,12,0.14,4102.00,66981.00,32650,20221201,-35.22,19750,20221017,7.09,27550,-23.23,20230126,20750,1.93,20230607,32650,-35.22,20221201,19750,7.09,20221017,2.42,N,267290,2500,147 억,,940151,N,N,1,N,00,N