KissMeData/071320/price/prices-20230601.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

40 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	160557	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	26300	50	2	0.19	104417200	3987	108.17	26400	26450	26050	34100	18400	26250	26189.42	0.45	0	-221	26816	26532	26366	26082	25916	26450	26000	579	7850	5000	18900	50	1	11578744	3045	-1.66	0.18	12	0.03	-15880.00	143557.00	34000	20220812	-22.65	24700	20221107	6.48	32100	-18.07	20230130	25500	3.14	20230105	34000	-22.65	20220812	24700	6.48	20221107	0.14	N	071320	5000	578 억	51951	N	N	0	N	N
3	20230630	150559	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	26200	-50	5	-0.19	93722150	3580	97.12	26400	26450	26050	34100	18400	26250	26179.37	0.45	0	-133	26816	26532	26366	26082	25916	26450	26000	579	7850	5000	18900	50	1	11578744	3034	-1.65	0.18	12	0.03	-15880.00	143557.00	34000	20220812	-22.94	24700	20221107	6.07	32100	-18.38	20230130	25500	2.75	20230105	34000	-22.94	20220812	24700	6.07	20221107	0.14	N	071320	5000	578 억	51951	N	N	0	N	N
4	20230630	140557	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	26300	50	2	0.19	83061950	3173	86.08	26400	26450	26050	34100	18400	26250	26177.73	0.45	0	82	26816	26532	26366	26082	25916	26450	26000	579	7850	5000	18900	50	1	11578744	3045	-1.66	0.18	12	0.03	-15880.00	143557.00	34000	20220812	-22.65	24700	20221107	6.48	32100	-18.07	20230130	25500	3.14	20230105	34000	-22.65	20220812	24700	6.48	20221107	0.14	N	071320	5000	578 억	51951	N	N	0	N	N
5	20230630	130559	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	26200	-50	5	-0.19	75924700	2901	78.70	26400	26450	26050	34100	18400	26250	26171.91	0.45	0	62	26816	26532	26366	26082	25916	26450	26000	579	7850	5000	18900	50	1	11578744	3034	-1.65	0.18	12	0.03	-15880.00	143557.00	34000	20220812	-22.94	24700	20221107	6.07	32100	-18.38	20230130	25500	2.75	20230105	34000	-22.94	20220812	24700	6.07	20221107	0.14	N	071320	5000	578 억	51951	N	N	0	N	N
6	20230630	120555	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	26150	-100	5	-0.38	24644100	938	25.45	26400	26450	26100	34100	18400	26250	26273.03	0.45	0	-17	26816	26532	26366	26082	25916	26450	26000	579	7850	5000	18900	50	1	11578744	3028	-1.65	0.18	12	0.01	-15880.00	143557.00	34000	20220812	-23.09	24700	20221107	5.87	32100	-18.54	20230130	25500	2.55	20230105	34000	-23.09	20220812	24700	5.87	20221107	0.14	N	071320	5000	578 억	51951	N	N	0	N	N
7	20230630	110558	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	26250	0	3	0.00	12387400	470	12.75	26400	26450	26250	34100	18400	26250	26356.17	0.45	0	-17	26816	26532	26366	26082	25916	26450	26000	579	7850	5000	18900	50	1	11578744	3039	-1.65	0.18	12	0.00	-15880.00	143557.00	34000	20220812	-22.79	24700	20221107	6.28	32100	-18.22	20230130	25500	2.94	20230105	34000	-22.79	20220812	24700	6.28	20221107	0.14	N	071320	5000	578 억	51951	N	N	0	N	N
8	20230630	100558	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	26250	0	3	0.00	2523850	96	2.60	26400	26400	26250	34100	18400	26250	26290.10	0.45	0	-13	26816	26532	26366	26082	25916	26450	26000	579	7850	5000	18900	50	1	11578744	3039	-1.65	0.18	12	0.00	-15880.00	143557.00	34000	20220812	-22.79	24700	20221107	6.28	32100	-18.22	20230130	25500	2.94	20230105	34000	-22.79	20220812	24700	6.28	20221107	0.14	N	071320	5000	578 억	51951	N	N	0	N	N
9	20230630	090559	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	26400	150	2	0.57	132000	5	0.14	26400	26400	26400	34100	18400	26250	26400.00	0.45	0	-1	26816	26532	26366	26082	25916	26450	26000	579	7850	5000	18900	50	1	11578744	3057	-1.66	0.18	12	0.00	-15880.00	143557.00	34000	20220812	-22.35	24700	20221107	6.88	32100	-17.76	20230130	25500	3.53	20230105	34000	-22.35	20220812	24700	6.88	20221107	0.14	N	071320	5000	578 억	51951	N	N	0	N	N
10	20230629	160558	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	26250	-200	5	-0.76	97116750	3686	153.65	26450	26650	26200	34350	18550	26450	26347.46	0.45	0	-467	27083	26766	26483	26166	25883	26625	26025	579	7900	5000	19040	50	1	11578744	3039	-1.65	0.18	12	0.03	-15880.00	143557.00	34000	20220812	-22.79	24700	20221107	6.28	32100	-18.22	20230130	25500	2.94	20230105	34000	-22.79	20220812	24700	6.28	20221107	0.14	N	071320	5000	578 억	51958	N	N	0	N	N
11	20230629	150554	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	26300	-150	5	-0.57	88407300	3354	139.81	26450	26650	26250	34350	18550	26450	26358.77	0.45	0	-443	27083	26766	26483	26166	25883	26625	26025	579	7900	5000	19040	50	1	11578744	3045	-1.66	0.18	12	0.03	-15880.00	143557.00	34000	20220812	-22.65	24700	20221107	6.48	32100	-18.07	20230130	25500	3.14	20230105	34000	-22.65	20220812	24700	6.48	20221107	0.14	N	071320	5000	578 억	51958	N	N	0	N	N
12	20230629	140554	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	26300	-150	5	-0.57	72436700	2746	114.46	26450	26650	26300	34350	18550	26450	26378.99	0.45	0	-340	27083	26766	26483	26166	25883	26625	26025	579	7900	5000	19040	50	1	11578744	3045	-1.66	0.18	12	0.02	-15880.00	143557.00	34000	20220812	-22.65	24700	20221107	6.48	32100	-18.07	20230130	25500	3.14	20230105	34000	-22.65	20220812	24700	6.48	20221107	0.14	N	071320	5000	578 억	51958	N	N	0	N	N
13	20230629	130555	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	26350	-100	5	-0.38	62729200	2377	99.08	26450	26650	26300	34350	18550	26450	26390.07	0.45	0	-265	27083	26766	26483	26166	25883	26625	26025	579	7900	5000	19040	50	1	11578744	3051	-1.66	0.18	12	0.02	-15880.00	143557.00	34000	20220812	-22.50	24700	20221107	6.68	32100	-17.91	20230130	25500	3.33	20230105	34000	-22.50	20220812	24700	6.68	20221107	0.14	N	071320	5000	578 억	51958	N	N	0	N	N
14	20230629	120556	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	26300	-150	5	-0.57	49480850	1875	78.16	26450	26650	26300	34350	18550	26450	26389.79	0.45	0	-199	27083	26766	26483	26166	25883	26625	26025	579	7900	5000	19040	50	1	11578744	3045	-1.66	0.18	12	0.02	-15880.00	143557.00	34000	20220812	-22.65	24700	20221107	6.48	32100	-18.07	20230130	25500	3.14	20230105	34000	-22.65	20220812	24700	6.48	20221107	0.14	N	071320	5000	578 억	51958	N	N	0	N	N
15	20230629	110556	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	26400	-50	5	-0.19	26916350	1019	42.48	26450	26650	26300	34350	18550	26450	26414.47	0.45	0	-129	27083	26766	26483	26166	25883	26625	26025	579	7900	5000	19040	50	1	11578744	3057	-1.66	0.18	12	0.01	-15880.00	143557.00	34000	20220812	-22.35	24700	20221107	6.88	32100	-17.76	20230130	25500	3.53	20230105	34000	-22.35	20220812	24700	6.88	20221107	0.14	N	071320	5000	578 억	51958	N	N	0	N	N
16	20230629	100557	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	26300	-150	5	-0.57	20935700	792	33.01	26450	26650	26300	34350	18550	26450	26433.96	0.45	0	-64	27083	26766	26483	26166	25883	26625	26025	579	7900	5000	19040	50	1	11578744	3045	-1.66	0.18	12	0.01	-15880.00	143557.00	34000	20220812	-22.65	24700	20221107	6.48	32100	-18.07	20230130	25500	3.14	20230105	34000	-22.65	20220812	24700	6.48	20221107	0.14	N	071320	5000	578 억	51958	N	N	0	N	N
17	20230629	090545	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	26500	50	2	0.19	634700	24	1.00	26450	26500	26400	34350	18550	26450	26445.83	0.45	0	-5	27083	26766	26483	26166	25883	26625	26025	579	7900	5000	19040	50	1	11578744	3068	-1.67	0.18	12	0.00	-15880.00	143557.00	34000	20220812	-22.06	24700	20221107	7.29	32100	-17.45	20230130	25500	3.92	20230105	34000	-22.06	20220812	24700	7.29	20221107	0.14	N	071320	5000	578 억	51958	N	N	0	N	N
18	20230628	160549	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	26450	-250	5	-0.94	62450800	2367	179.59	26750	26800	26200	34700	18700	26700	26383.95	0.45	0	-1790	27033	26866	26633	26466	26233	26950	26550	579	8000	5000	19220	50	1	11578744	3063	-1.67	0.18	12	0.02	-15880.00	143557.00	34000	20220812	-22.21	24700	20221107	7.09	32100	-17.60	20230130	25500	3.73	20230105	34000	-22.21	20220812	24700	7.09	20221107	0.14	N	071320	5000	578 억	51942	N	N	1	N	N
19	20230628	150553	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	26450	-250	5	-0.94	58062550	2200	166.92	26750	26800	26200	34700	18700	26700	26392.07	0.45	0	-1794	27033	26866	26633	26466	26233	26950	26550	579	8000	5000	19220	50	1	11578744	3063	-1.67	0.18	12	0.02	-15880.00	143557.00	34000	20220812	-22.21	24700	20221107	7.09	32100	-17.60	20230130	25500	3.73	20230105	34000	-22.21	20220812	24700	7.09	20221107	0.14	N	071320	5000	578 억	51942	N	N	1	N	N
20	20230628	140550	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	26350	-350	5	-1.31	48201900	1825	138.47	26750	26800	26300	34700	18700	26700	26412.00	0.45	0	-1477	27033	26866	26633	26466	26233	26950	26550	579	8000	5000	19220	50	1	11578744	3051	-1.66	0.18	12	0.02	-15880.00	143557.00	34000	20220812	-22.50	24700	20221107	6.68	32100	-17.91	20230130	25500	3.33	20230105	34000	-22.50	20220812	24700	6.68	20221107	0.14	N	071320	5000	578 억	51942	N	N	1	N	N
21	20230628	130552	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	26450	-250	5	-0.94	40537000	1534	116.39	26750	26800	26300	34700	18700	26700	26425.68	0.45	0	-1197	27033	26866	26633	26466	26233	26950	26550	579	8000	5000	19220	50	1	11578744	3063	-1.67	0.18	12	0.01	-15880.00	143557.00	34000	20220812	-22.21	24700	20221107	7.09	32100	-17.60	20230130	25500	3.73	20230105	34000	-22.21	20220812	24700	7.09	20221107	0.14	N	071320	5000	578 억	51942	N	N	1	N	N
22	20230628	120539	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	26450	-250	5	-0.94	31505050	1192	90.44	26750	26800	26300	34700	18700	26700	26430.41	0.45	0	-875	27033	26866	26633	26466	26233	26950	26550	579	8000	5000	19220	50	1	11578744	3063	-1.67	0.18	12	0.01	-15880.00	143557.00	34000	20220812	-22.21	24700	20221107	7.09	32100	-17.60	20230130	25500	3.73	20230105	34000	-22.21	20220812	24700	7.09	20221107	0.14	N	071320	5000	578 억	51942	N	N	1	N	N
23	20230628	110555	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	26450	-250	5	-0.94	22785600	861	65.33	26750	26800	26300	34700	18700	26700	26464.11	0.45	0	-573	27033	26866	26633	26466	26233	26950	26550	579	8000	5000	19220	50	1	11578744	3063	-1.67	0.18	12	0.01	-15880.00	143557.00	34000	20220812	-22.21	24700	20221107	7.09	32100	-17.60	20230130	25500	3.73	20230105	34000	-22.21	20220812	24700	7.09	20221107	0.14	N	071320	5000	578 억	51942	N	N	1	N	N
24	20230628	100556	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	26350	-350	5	-1.31	13459300	507	38.47	26750	26800	26300	34700	18700	26700	26546.94	0.45	0	-239	27033	26866	26633	26466	26233	26950	26550	579	8000	5000	19220	50	1	11578744	3051	-1.66	0.18	12	0.00	-15880.00	143557.00	34000	20220812	-22.50	24700	20221107	6.68	32100	-17.91	20230130	25500	3.33	20230105	34000	-22.50	20220812	24700	6.68	20221107	0.14	N	071320	5000	578 억	51942	N	N	1	N	N
25	20230628	090553	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	26800	100	2	0.37	53550	2	0.15	26750	26800	26750	34700	18700	26700	26775.00	0.45	0	0	27033	26866	26633	26466	26233	26950	26550	579	8000	5000	19220	50	1	11578744	3103	-1.69	0.19	12	0.00	-15880.00	143557.00	34000	20220812	-21.18	24700	20221107	8.50	32100	-16.51	20230130	25500	5.10	20230105	34000	-21.18	20220812	24700	8.50	20221107	0.14	N	071320	5000	578 억	51942	N	N	1	N	N
26	20230627	160552	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	26700	100	2	0.38	34981350	1318	82.74	26600	26800	26400	34550	18650	26600	26541.24	0.45	0	-352	27033	26816	26433	26216	25833	26925	26325	579	7950	5000	19150	50	1	11578744	3092	-1.68	0.19	12	0.01	-15880.00	143557.00	34000	20220812	-21.47	24700	20221107	8.10	32100	-16.82	20230130	25500	4.71	20230105	34000	-21.47	20220812	24700	8.10	20221107	0.14	N	071320	5000	578 억	51933	N	N	1	N	N
27	20230627	150556	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	26600	0	3	0.00	34048300	1283	80.54	26600	26800	26400	34550	18650	26600	26538.04	0.45	0	-365	27033	26816	26433	26216	25833	26925	26325	579	7950	5000	19150	50	1	11578744	3080	-1.68	0.19	12	0.01	-15880.00	143557.00	34000	20220812	-21.76	24700	20221107	7.69	32100	-17.13	20230130	25500	4.31	20230105	34000	-21.76	20220812	24700	7.69	20221107	0.14	N	071320	5000	578 억	51933	N	N	4	N	N
28	20230627	140603	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	26500	-100	5	-0.38	32326800	1218	76.46	26600	26800	26400	34550	18650	26600	26540.89	0.45	0	-311	27033	26816	26433	26216	25833	26925	26325	579	7950	5000	19150	50	1	11578744	3068	-1.67	0.18	12	0.01	-15880.00	143557.00	34000	20220812	-22.06	24700	20221107	7.29	32100	-17.45	20230130	25500	3.92	20230105	34000	-22.06	20220812	24700	7.29	20221107	0.14	N	071320	5000	578 억	51933	N	N	4	N	N
29	20230627	130601	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	26600	0	3	0.00	24894050	938	58.88	26600	26800	26400	34550	18650	26600	26539.50	0.45	0	-245	27033	26816	26433	26216	25833	26925	26325	579	7950	5000	19150	50	1	11578744	3080	-1.68	0.19	12	0.01	-15880.00	143557.00	34000	20220812	-21.76	24700	20221107	7.69	32100	-17.13	20230130	25500	4.31	20230105	34000	-21.76	20220812	24700	7.69	20221107	0.14	N	071320	5000	578 억	51933	N	N	4	N	N
30	20230627	120602	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	26550	-50	5	-0.19	22712800	856	53.74	26600	26800	26400	34550	18650	26600	26533.64	0.45	0	-176	27033	26816	26433	26216	25833	26925	26325	579	7950	5000	19150	50	1	11578744	3074	-1.67	0.18	12	0.01	-15880.00	143557.00	34000	20220812	-21.91	24700	20221107	7.49	32100	-17.29	20230130	25500	4.12	20230105	34000	-21.91	20220812	24700	7.49	20221107	0.14	N	071320	5000	578 억	51933	N	N	4	N	N
31	20230627	110605	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	26600	0	3	0.00	17625050	665	41.75	26600	26700	26400	34550	18650	26600	26503.83	0.45	0	-114	27033	26816	26433	26216	25833	26925	26325	579	7950	5000	19150	50	1	11578744	3080	-1.68	0.19	12	0.01	-15880.00	143557.00	34000	20220812	-21.76	24700	20221107	7.69	32100	-17.13	20230130	25500	4.31	20230105	34000	-21.76	20220812	24700	7.69	20221107	0.14	N	071320	5000	578 억	51933	N	N	4	N	N
32	20230627	100549	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	26600	0	3	0.00	13156000	497	31.20	26600	26700	26400	34550	18650	26600	26470.82	0.45	0	-48	27033	26816	26433	26216	25833	26925	26325	579	7950	5000	19150	50	1	11578744	3080	-1.68	0.19	12	0.00	-15880.00	143557.00	34000	20220812	-21.76	24700	20221107	7.69	32100	-17.13	20230130	25500	4.31	20230105	34000	-21.76	20220812	24700	7.69	20221107	0.14	N	071320	5000	578 억	51933	N	N	4	N	N
33	20230627	090553	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	26600	0	3	0.00	53200	2	0.13	26600	26600	26600	34550	18650	26600	26600.00	0.45	0	0	27033	26816	26433	26216	25833	26925	26325	579	7950	5000	19150	50	1	11578744	3080	-1.68	0.19	12	0.00	-15880.00	143557.00	34000	20220812	-21.76	24700	20221107	7.69	32100	-17.13	20230130	25500	4.31	20230105	34000	-21.76	20220812	24700	7.69	20221107	0.14	N	071320	5000	578 억	51933	N	N	4	N	N
34	20230626	160550	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	26600	350	2	1.33	42021500	1593	74.75	26250	26650	26050	34100	18400	26250	26378.84	0.45	0	132	26983	26616	26433	26066	25883	26525	25975	579	7850	5000	18900	50	1	11578744	3080	-1.68	0.19	12	0.01	-15880.00	143557.00	34000	20220812	-21.76	24700	20221107	7.69	32100	-17.13	20230130	25500	4.31	20230105	34000	-21.76	20220812	24700	7.69	20221107	0.14	N	071320	5000	578 억	51949	N	N	4	N	N
35	20230626	150555	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	26450	200	2	0.76	30031900	1141	53.54	26250	26500	26050	34100	18400	26250	26320.68	0.45	0	103	26983	26616	26433	26066	25883	26525	25975	579	7850	5000	18900	50	1	11578744	3063	-1.67	0.18	12	0.01	-15880.00	143557.00	34000	20220812	-22.21	24700	20221107	7.09	32100	-17.60	20230130	25500	3.73	20230105	34000	-22.21	20220812	24700	7.09	20221107	0.14	N	071320	5000	578 억	51949	N	N	16	N	N
36	20230626	140555	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	26350	100	2	0.38	26167300	995	46.69	26250	26500	26050	34100	18400	26250	26298.79	0.45	0	-6	26983	26616	26433	26066	25883	26525	25975	579	7850	5000	18900	50	1	11578744	3051	-1.66	0.18	12	0.01	-15880.00	143557.00	34000	20220812	-22.50	24700	20221107	6.68	32100	-17.91	20230130	25500	3.33	20230105	34000	-22.50	20220812	24700	6.68	20221107	0.14	N	071320	5000	578 억	51949	N	N	16	N	N
37	20230626	130553	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	26350	100	2	0.38	22974800	874	41.01	26250	26500	26050	34100	18400	26250	26286.96	0.45	0	13	26983	26616	26433	26066	25883	26525	25975	579	7850	5000	18900	50	1	11578744	3051	-1.66	0.18	12	0.01	-15880.00	143557.00	34000	20220812	-22.50	24700	20221107	6.68	32100	-17.91	20230130	25500	3.33	20230105	34000	-22.50	20220812	24700	6.68	20221107	0.14	N	071320	5000	578 억	51949	N	N	16	N	N
38	20230626	120551	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	26450	200	2	0.76	10333900	391	18.35	26250	26500	26200	34100	18400	26250	26429.41	0.45	0	-38	26983	26616	26433	26066	25883	26525	25975	579	7850	5000	18900	50	1	11578744	3063	-1.67	0.18	12	0.00	-15880.00	143557.00	34000	20220812	-22.21	24700	20221107	7.09	32100	-17.60	20230130	25500	3.73	20230105	34000	-22.21	20220812	24700	7.09	20221107	0.14	N	071320	5000	578 억	51949	N	N	16	N	N
39	20230626	110551	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	26500	250	2	0.95	10069400	381	17.88	26250	26500	26200	34100	18400	26250	26428.87	0.45	0	-38	26983	26616	26433	26066	25883	26525	25975	579	7850	5000	18900	50	1	11578744	3068	-1.67	0.18	12	0.00	-15880.00	143557.00	34000	20220812	-22.06	24700	20221107	7.29	32100	-17.45	20230130	25500	3.92	20230105	34000	-22.06	20220812	24700	7.29	20221107	0.14	N	071320	5000	578 억	51949	N	N	16	N	N
40	20230626	100551	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	26450	200	2	0.76	6864400	260	12.20	26250	26500	26200	34100	18400	26250	26401.54	0.45	0	-38	26983	26616	26433	26066	25883	26525	25975	579	7850	5000	18900	50	1	11578744	3063	-1.67	0.18	12	0.00	-15880.00	143557.00	34000	20220812	-22.21	24700	20221107	7.09	32100	-17.60	20230130	25500	3.73	20230105	34000	-22.21	20220812	24700	7.09	20221107	0.14	N	071320	5000	578 억	51949	N	N	16	N	N
41	20230626	090553	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	26200	-50	5	-0.19	498000	19	0.89	26250	26250	26200	34100	18400	26250	26210.53	0.45	0	-17	26983	26616	26433	26066	25883	26525	25975	579	7850	5000	18900	50	1	11578744	3034	-1.65	0.18	12	0.00	-15880.00	143557.00	34000	20220812	-22.94	24700	20221107	6.07	32100	-18.38	20230130	25500	2.75	20230105	34000	-22.94	20220812	24700	6.07	20221107	0.14	N	071320	5000	578 억	51949	N	N	16	N	N
42	20230623	165815	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	26250	-550	5	-2.05	56144350	2131	201.61	26800	26800	26250	34800	18800	26800	26346.66	0.45	0	-100	27433	27116	26683	26366	25933	26900	26150	579	8000	5000	19290	50	1	11578744	3039	-1.65	0.18	12	0.02	-15880.00	143557.00	34000	20220812	-22.79	24700	20221107	6.28	32100	-18.22	20230130	25500	2.94	20230105	34000	-22.79	20220812	24700	6.28	20221107	0.14	N	071320	5000	578 억	52047	N	N	16	N	N
43	20230623	140453	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	26300	-500	5	-1.87	37813950	1433	135.57	26800	26800	26250	34800	18800	26800	26387.96	0.45	0	-69	27433	27116	26683	26366	25933	26900	26150	579	8000	5000	19290	50	1	11578744	3045	-1.66	0.18	12	0.01	-15880.00	143557.00	34000	20220812	-22.65	24700	20221107	6.48	32100	-18.07	20230130	25500	3.14	20230105	34000	-22.65	20220812	24700	6.48	20221107	0.14	N	071320	5000	578 억	52047	N	N	4	N	N
44	20230622	160716	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	26800	150	2	0.56	28070100	1057	79.00	27000	27000	26250	34600	18700	26650	26556.39	0.45	0	-81	27683	27166	26883	26366	26083	27025	26225	579	7950	5000	19180	50	1	11578744	3103	-1.69	0.19	12	0.01	-15880.00	143557.00	34000	20220812	-21.18	24700	20221107	8.50	32100	-16.51	20230130	25500	5.10	20230105	34000	-21.18	20220812	24700	8.50	20221107	0.14	N	071320	5000	578 억	52128	N	N	4	N	N
45	20230622	150200	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	26850	200	2	0.75	27828850	1048	78.33	27000	27000	26250	34600	18700	26650	26554.25	0.45	0	-83	27683	27166	26883	26366	26083	27025	26225	579	7950	5000	19180	50	1	11578744	3109	-1.69	0.19	12	0.01	-15880.00	143557.00	34000	20220812	-21.03	24700	20221107	8.70	32100	-16.36	20230130	25500	5.29	20230105	34000	-21.03	20220812	24700	8.70	20221107	0.14	N	071320	5000	578 억	52128	N	N	170	N	N
46	20230622	140731	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	26800	150	2	0.56	24940800	940	70.25	27000	27000	26250	34600	18700	26650	26532.77	0.45	0	-53	27683	27166	26883	26366	26083	27025	26225	579	7950	5000	19180	50	1	11578744	3103	-1.69	0.19	12	0.01	-15880.00	143557.00	34000	20220812	-21.18	24700	20221107	8.50	32100	-16.51	20230130	25500	5.10	20230105	34000	-21.18	20220812	24700	8.50	20221107	0.14	N	071320	5000	578 억	52128	N	N	170	N	N
47	20230622	130644	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	26850	200	2	0.75	24189750	912	68.16	27000	27000	26250	34600	18700	26650	26523.85	0.45	0	-44	27683	27166	26883	26366	26083	27025	26225	579	7950	5000	19180	50	1	11578744	3109	-1.69	0.19	12	0.01	-15880.00	143557.00	34000	20220812	-21.03	24700	20221107	8.70	32100	-16.36	20230130	25500	5.29	20230105	34000	-21.03	20220812	24700	8.70	20221107	0.14	N	071320	5000	578 억	52128	N	N	170	N	N
48	20230622	120126	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	26550	-100	5	-0.38	21172500	799	59.72	27000	27000	26250	34600	18700	26650	26498.75	0.45	0	-40	27683	27166	26883	26366	26083	27025	26225	579	7950	5000	19180	50	1	11578744	3074	-1.67	0.18	12	0.01	-15880.00	143557.00	34000	20220812	-21.91	24700	20221107	7.49	32100	-17.29	20230130	25500	4.12	20230105	34000	-21.91	20220812	24700	7.49	20221107	0.14	N	071320	5000	578 억	52128	N	N	170	N	N
49	20230622	110849	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	26600	-50	5	-0.19	20774150	784	58.59	27000	27000	26250	34600	18700	26650	26497.64	0.45	0	-34	27683	27166	26883	26366	26083	27025	26225	579	7950	5000	19180	50	1	11578744	3080	-1.68	0.19	12	0.01	-15880.00	143557.00	34000	20220812	-21.76	24700	20221107	7.69	32100	-17.13	20230130	25500	4.31	20230105	34000	-21.76	20220812	24700	7.69	20221107	0.14	N	071320	5000	578 억	52128	N	N	170	N	N
50	20230622	100559	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	26500	-150	5	-0.56	15681400	592	44.25	27000	27000	26250	34600	18700	26650	26488.85	0.45	0	-28	27683	27166	26883	26366	26083	27025	26225	579	7950	5000	19180	50	1	11578744	3068	-1.67	0.18	12	0.01	-15880.00	143557.00	34000	20220812	-22.06	24700	20221107	7.29	32100	-17.45	20230130	25500	3.92	20230105	34000	-22.06	20220812	24700	7.29	20221107	0.14	N	071320	5000	578 억	52128	N	N	170	N	N
51	20230622	090127	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	27000	350	2	1.31	432000	16	1.20	27000	27000	27000	34600	18700	26650	27000.00	0.45	0	-2	27683	27166	26883	26366	26083	27025	26225	579	7950	5000	19180	50	1	11578744	3126	-1.70	0.19	12	0.00	-15880.00	143557.00	34000	20220812	-20.59	24700	20221107	9.31	32100	-15.89	20230130	25500	5.88	20230105	34000	-20.59	20220812	24700	9.31	20221107	0.14	N	071320	5000	578 억	52128	N	N	170	N	N
52	20230621	160309	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	26650	-350	5	-1.30	35774150	1338	124.23	27400	27400	26600	35100	18900	27000	26737.03	0.45	0	-403	27633	27316	27033	26716	26433	27175	26575	579	8100	5000	19440	50	1	11578744	3086	-1.68	0.19	12	0.01	-15880.00	143557.00	34000	20220812	-21.62	24700	20221107	7.89	32100	-16.98	20230130	25500	4.51	20230105	34000	-21.62	20220812	24700	7.89	20221107	0.14	N	071320	5000	578 억	52452	N	N	170	N	N
53	20230621	150637	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	26650	-350	5	-1.30	27086200	1012	93.96	27400	27400	26600	35100	18900	27000	26765.02	0.45	0	-397	27633	27316	27033	26716	26433	27175	26575	579	8100	5000	19440	50	1	11578744	3086	-1.68	0.19	12	0.01	-15880.00	143557.00	34000	20220812	-21.62	24700	20221107	7.89	32100	-16.98	20230130	25500	4.51	20230105	34000	-21.62	20220812	24700	7.89	20221107	0.14	N	071320	5000	578 억	52452	N	N	4	N	N
54	20230621	140737	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	26650	-350	5	-1.30	25298750	945	87.74	27400	27400	26600	35100	18900	27000	26771.16	0.45	0	-374	27633	27316	27033	26716	26433	27175	26575	579	8100	5000	19440	50	1	11578744	3086	-1.68	0.19	12	0.01	-15880.00	143557.00	34000	20220812	-21.62	24700	20221107	7.89	32100	-16.98	20230130	25500	4.51	20230105	34000	-21.62	20220812	24700	7.89	20221107	0.14	N	071320	5000	578 억	52452	N	N	4	N	N
55	20230621	130740	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	26650	-350	5	-1.30	17490850	652	60.54	27400	27400	26650	35100	18900	27000	26826.46	0.45	0	-264	27633	27316	27033	26716	26433	27175	26575	579	8100	5000	19440	50	1	11578744	3086	-1.68	0.19	12	0.01	-15880.00	143557.00	34000	20220812	-21.62	24700	20221107	7.89	32100	-16.98	20230130	25500	4.51	20230105	34000	-21.62	20220812	24700	7.89	20221107	0.14	N	071320	5000	578 억	52452	N	N	4	N	N
56	20230621	120204	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	26750	-250	5	-0.93	15275000	569	52.83	27400	27400	26700	35100	18900	27000	26845.34	0.45	0	-189	27633	27316	27033	26716	26433	27175	26575	579	8100	5000	19440	50	1	11578744	3097	-1.68	0.19	12	0.00	-15880.00	143557.00	34000	20220812	-21.32	24700	20221107	8.30	32100	-16.67	20230130	25500	4.90	20230105	34000	-21.32	20220812	24700	8.30	20221107	0.14	N	071320	5000	578 억	52452	N	N	4	N	N
57	20230621	111021	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	26750	-250	5	-0.93	13322700	496	46.05	27400	27400	26700	35100	18900	27000	26860.28	0.45	0	-116	27633	27316	27033	26716	26433	27175	26575	579	8100	5000	19440	50	1	11578744	3097	-1.68	0.19	12	0.00	-15880.00	143557.00	34000	20220812	-21.32	24700	20221107	8.30	32100	-16.67	20230130	25500	4.90	20230105	34000	-21.32	20220812	24700	8.30	20221107	0.14	N	071320	5000	578 억	52452	N	N	4	N	N
58	20230621	100230	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	26900	-100	5	-0.37	2079050	77	7.15	27400	27400	26900	35100	18900	27000	27000.65	0.45	0	-37	27633	27316	27033	26716	26433	27175	26575	579	8100	5000	19440	50	1	11578744	3115	-1.69	0.19	12	0.00	-15880.00	143557.00	34000	20220812	-20.88	24700	20221107	8.91	32100	-16.20	20230130	25500	5.49	20230105	34000	-20.88	20220812	24700	8.91	20221107	0.14	N	071320	5000	578 억	52452	N	N	4	N	N
59	20230621	090254	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	27400	400	2	1.48	274000	10	0.93	27400	27400	27400	35100	18900	27000	27400.00	0.45	0	-2	27633	27316	27033	26716	26433	27175	26575	579	8100	5000	19440	50	1	11578744	3173	-1.73	0.19	12	0.00	-15880.00	143557.00	34000	20220812	-19.41	24700	20221107	10.93	32100	-14.64	20230130	25500	7.45	20230105	34000	-19.41	20220812	24700	10.93	20221107	0.14	N	071320	5000	578 억	52452	N	N	4	N	N
60	20230620	160412	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	27000	-100	5	-0.37	28900300	1077	71.66	27350	27350	26750	35200	19000	27100	26833.77	0.46	0	-662	27666	27382	27116	26832	26566	27525	26975	579	8100	5000	19510	50	1	11578744	3126	-1.70	0.19	12	0.01	-15880.00	143557.00	34000	20220812	-20.59	24700	20221107	9.31	32100	-15.89	20230130	25500	5.88	20230105	34000	-20.59	20220812	24700	9.31	20221107	0.14	N	071320	5000	578 억	52811	N	N	4	N	N
61	20230620	150633	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	26850	-250	5	-0.92	24312900	906	60.28	27350	27350	26750	35200	19000	27100	26835.43	0.46	0	-582	27666	27382	27116	26832	26566	27525	26975	579	8100	5000	19510	50	1	11578744	3109	-1.69	0.19	12	0.01	-15880.00	143557.00	34000	20220812	-21.03	24700	20221107	8.70	32100	-16.36	20230130	25500	5.29	20230105	34000	-21.03	20220812	24700	8.70	20221107	0.14	N	071320	5000	578 억	52811	N	N	6	N	N
62	20230620	140857	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	26850	-250	5	-0.92	19810700	738	49.10	27350	27350	26750	35200	19000	27100	26843.77	0.46	0	-414	27666	27382	27116	26832	26566	27525	26975	579	8100	5000	19510	50	1	11578744	3109	-1.69	0.19	12	0.01	-15880.00	143557.00	34000	20220812	-21.03	24700	20221107	8.70	32100	-16.36	20230130	25500	5.29	20230105	34000	-21.03	20220812	24700	8.70	20221107	0.14	N	071320	5000	578 억	52811	N	N	6	N	N
63	20230620	130626	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	26800	-300	5	-1.11	16568700	617	41.05	27350	27350	26750	35200	19000	27100	26853.65	0.46	0	-297	27666	27382	27116	26832	26566	27525	26975	579	8100	5000	19510	50	1	11578744	3103	-1.69	0.19	12	0.01	-15880.00	143557.00	34000	20220812	-21.18	24700	20221107	8.50	32100	-16.51	20230130	25500	5.10	20230105	34000	-21.18	20220812	24700	8.50	20221107	0.14	N	071320	5000	578 억	52811	N	N	6	N	N
64	20230620	120718	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	26750	-350	5	-1.29	13380000	498	33.13	27350	27350	26750	35200	19000	27100	26867.47	0.46	0	-180	27666	27382	27116	26832	26566	27525	26975	579	8100	5000	19510	50	1	11578744	3097	-1.68	0.19	12	0.00	-15880.00	143557.00	34000	20220812	-21.32	24700	20221107	8.30	32100	-16.67	20230130	25500	4.90	20230105	34000	-21.32	20220812	24700	8.30	20221107	0.14	N	071320	5000	578 억	52811	N	N	6	N	N
65	20230620	110508	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	26800	-300	5	-1.11	9655450	359	23.89	27350	27350	26750	35200	19000	27100	26895.40	0.46	0	-95	27666	27382	27116	26832	26566	27525	26975	579	8100	5000	19510	50	1	11578744	3103	-1.69	0.19	12	0.00	-15880.00	143557.00	34000	20220812	-21.18	24700	20221107	8.50	32100	-16.51	20230130	25500	5.10	20230105	34000	-21.18	20220812	24700	8.50	20221107	0.14	N	071320	5000	578 억	52811	N	N	6	N	N
66	20230620	100609	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	26950	-150	5	-0.55	3565600	132	8.78	27350	27350	26850	35200	19000	27100	27012.12	0.46	0	-1	27666	27382	27116	26832	26566	27525	26975	579	8100	5000	19510	50	1	11578744	3120	-1.70	0.19	12	0.00	-15880.00	143557.00	34000	20220812	-20.74	24700	20221107	9.11	32100	-16.04	20230130	25500	5.69	20230105	34000	-20.74	20220812	24700	9.11	20221107	0.14	N	071320	5000	578 억	52811	N	N	6	N	N
67	20230620	090105	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	27350	250	2	0.92	492300	18	1.20	27350	27350	27350	35200	19000	27100	27350.00	0.46	0	0	27666	27382	27116	26832	26566	27525	26975	579	8100	5000	19510	50	1	11578744	3167	-1.72	0.19	12	0.00	-15880.00	143557.00	34000	20220812	-19.56	24700	20221107	10.73	32100	-14.80	20230130	25500	7.25	20230105	34000	-19.56	20220812	24700	10.73	20221107	0.14	N	071320	5000	578 억	52811	N	N	6	N	N
68	20230619	160314	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	27100	100	2	0.37	40642200	1503	70.20	27000	27400	26850	35100	18900	27000	27040.72	0.46	0	-201	27400	27200	27000	26800	26600	27300	26900	579	8100	5000	19440	50	1	11578744	3138	-1.71	0.19	12	0.01	-15880.00	143557.00	34000	20220812	-20.29	24700	20221107	9.72	32100	-15.58	20230130	25500	6.27	20230105	34000	-20.29	20220812	24700	9.72	20221107	0.14	N	071320	5000	578 억	52987	N	N	6	N	N
69	20230619	150850	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	27150	150	2	0.56	39260000	1452	67.82	27000	27400	26850	35100	18900	27000	27038.57	0.46	0	-196	27400	27200	27000	26800	26600	27300	26900	579	8100	5000	19440	50	1	11578744	3144	-1.71	0.19	12	0.01	-15880.00	143557.00	34000	20220812	-20.15	24700	20221107	9.92	32100	-15.42	20230130	25500	6.47	20230105	34000	-20.15	20220812	24700	9.92	20221107	0.14	N	071320	5000	578 억	52987	N	N	5	N	N
70	20230619	140542	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	27200	200	2	0.74	34129650	1263	58.99	27000	27400	26850	35100	18900	27000	27022.68	0.46	0	-142	27400	27200	27000	26800	26600	27300	26900	579	8100	5000	19440	50	1	11578744	3149	-1.71	0.19	12	0.01	-15880.00	143557.00	34000	20220812	-20.00	24700	20221107	10.12	32100	-15.26	20230130	25500	6.67	20230105	34000	-20.00	20220812	24700	10.12	20221107	0.14	N	071320	5000	578 억	52987	N	N	5	N	N
71	20230619	130632	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	27350	350	2	1.30	27112050	1005	46.94	27000	27400	26850	35100	18900	27000	26977.16	0.46	0	-139	27400	27200	27000	26800	26600	27300	26900	579	8100	5000	19440	50	1	11578744	3167	-1.72	0.19	12	0.01	-15880.00	143557.00	34000	20220812	-19.56	24700	20221107	10.73	32100	-14.80	20230130	25500	7.25	20230105	34000	-19.56	20220812	24700	10.73	20221107	0.14	N	071320	5000	578 억	52987	N	N	5	N	N
72	20230619	120904	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	27200	200	2	0.74	21787150	809	37.79	27000	27200	26850	35100	18900	27000	26930.96	0.46	0	-108	27400	27200	27000	26800	26600	27300	26900	579	8100	5000	19440	50	1	11578744	3149	-1.71	0.19	12	0.01	-15880.00	143557.00	34000	20220812	-20.00	24700	20221107	10.12	32100	-15.26	20230130	25500	6.67	20230105	34000	-20.00	20220812	24700	10.12	20221107	0.14	N	071320	5000	578 억	52987	N	N	5	N	N
73	20230619	110655	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	26850	-150	5	-0.56	4196050	156	7.29	27000	27000	26850	35100	18900	27000	26897.76	0.46	0	-43	27400	27200	27000	26800	26600	27300	26900	579	8100	5000	19440	50	1	11578744	3109	-1.69	0.19	12	0.00	-15880.00	143557.00	34000	20220812	-21.03	24700	20221107	8.70	32100	-16.36	20230130	25500	5.29	20230105	34000	-21.03	20220812	24700	8.70	20221107	0.14	N	071320	5000	578 억	52987	N	N	5	N	N
74	20230619	100720	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	26900	-100	5	-0.37	1993950	74	3.46	27000	27000	26850	35100	18900	27000	26945.27	0.46	0	-35	27400	27200	27000	26800	26600	27300	26900	579	8100	5000	19440	50	1	11578744	3115	-1.69	0.19	12	0.00	-15880.00	143557.00	34000	20220812	-20.88	24700	20221107	8.91	32100	-16.20	20230130	25500	5.49	20230105	34000	-20.88	20220812	24700	8.91	20221107	0.14	N	071320	5000	578 억	52987	N	N	5	N	N
75	20230619	090152	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	27000	0	3	0.00	567000	21	0.98	27000	27000	27000	35100	18900	27000	27000.00	0.46	0	-2	27400	27200	27000	26800	26600	27300	26900	579	8100	5000	19440	50	1	11578744	3126	-1.70	0.19	12	0.00	-15880.00	143557.00	34000	20220812	-20.59	24700	20221107	9.31	32100	-15.89	20230130	25500	5.88	20230105	34000	-20.59	20220812	24700	9.31	20221107	0.14	N	071320	5000	578 억	52987	N	N	5	N	N
76	20230616	161022	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	27000	-100	5	-0.37	57775500	2141	90.03	26850	27200	26800	35200	19000	27100	26985.29	0.46	0	-66	27566	27332	27166	26932	26766	27250	26850	579	8100	5000	19510	50	1	11578744	3126	-1.70	0.19	12	0.02	-15880.00	143557.00	34000	20220812	-20.59	24700	20221107	9.31	32100	-15.89	20230130	25500	5.88	20230105	34000	-20.59	20220812	24700	9.31	20221107	0.14	N	071320	5000	578 억	53048	N	N	5	N	N
77	20230616	150328	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	27050	-50	5	-0.18	54859500	2033	85.49	26850	27200	26800	35200	19000	27100	26984.51	0.46	0	-83	27566	27332	27166	26932	26766	27250	26850	579	8100	5000	19510	50	1	11578744	3132	-1.70	0.19	12	0.02	-15880.00	143557.00	34000	20220812	-20.44	24700	20221107	9.51	32100	-15.73	20230130	25500	6.08	20230105	34000	-20.44	20220812	24700	9.51	20221107	0.14	N	071320	5000	578 억	53048	N	N	7	N	N
78	20230616	140514	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	27000	-100	5	-0.37	54022400	2002	84.19	26850	27200	26800	35200	19000	27100	26984.22	0.46	0	-82	27566	27332	27166	26932	26766	27250	26850	579	8100	5000	19510	50	1	11578744	3126	-1.70	0.19	12	0.02	-15880.00	143557.00	34000	20220812	-20.59	24700	20221107	9.31	32100	-15.89	20230130	25500	5.88	20230105	34000	-20.59	20220812	24700	9.31	20221107	0.14	N	071320	5000	578 억	53048	N	N	7	N	N
79	20230616	130347	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	26950	-150	5	-0.55	47753700	1769	74.39	26850	27200	26850	35200	19000	27100	26994.74	0.46	0	-60	27566	27332	27166	26932	26766	27250	26850	579	8100	5000	19510	50	1	11578744	3120	-1.70	0.19	12	0.02	-15880.00	143557.00	34000	20220812	-20.74	24700	20221107	9.11	32100	-16.04	20230130	25500	5.69	20230105	34000	-20.74	20220812	24700	9.11	20221107	0.14	N	071320	5000	578 억	53048	N	N	7	N	N
80	20230616	120733	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	26900	-200	5	-0.74	45144050	1672	70.31	26850	27200	26850	35200	19000	27100	27000.03	0.46	0	-60	27566	27332	27166	26932	26766	27250	26850	579	8100	5000	19510	50	1	11578744	3115	-1.69	0.19	12	0.01	-15880.00	143557.00	34000	20220812	-20.88	24700	20221107	8.91	32100	-16.20	20230130	25500	5.49	20230105	34000	-20.88	20220812	24700	8.91	20221107	0.14	N	071320	5000	578 억	53048	N	N	7	N	N
81	20230616	110311	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	27050	-50	5	-0.18	5091400	188	7.91	26850	27200	26850	35200	19000	27100	27081.91	0.46	0	-2	27566	27332	27166	26932	26766	27250	26850	579	8100	5000	19510	50	1	11578744	3132	-1.70	0.19	12	0.00	-15880.00	143557.00	34000	20220812	-20.44	24700	20221107	9.51	32100	-15.73	20230130	25500	6.08	20230105	34000	-20.44	20220812	24700	9.51	20221107	0.14	N	071320	5000	578 억	53048	N	N	7	N	N
82	20230616	100435	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	27100	0	3	0.00	2792050	103	4.33	26850	27200	26850	35200	19000	27100	27107.28	0.46	0	-2	27566	27332	27166	26932	26766	27250	26850	579	8100	5000	19510	50	1	11578744	3138	-1.71	0.19	12	0.00	-15880.00	143557.00	34000	20220812	-20.29	24700	20221107	9.72	32100	-15.58	20230130	25500	6.27	20230105	34000	-20.29	20220812	24700	9.72	20221107	0.14	N	071320	5000	578 억	53048	N	N	7	N	N
83	20230616	090916	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	27100	0	3	0.00	107650	4	0.17	26850	27100	26850	35200	19000	27100	26912.50	0.46	0	0	27566	27332	27166	26932	26766	27250	26850	579	8100	5000	19510	50	1	11578744	3138	-1.71	0.19	12	0.00	-15880.00	143557.00	34000	20220812	-20.29	24700	20221107	9.72	32100	-15.58	20230130	25500	6.27	20230105	34000	-20.29	20220812	24700	9.72	20221107	0.14	N	071320	5000	578 억	53048	N	N	7	N	N
84	20230615	150514	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	27300	-150	5	-0.55	57717950	2123	63.73	27400	27400	27000	35650	19250	27450	27186.98	0.46	0	-233	28050	27750	27400	27100	26750	27575	26925	579	8200	5000	19760	50	1	11578744	3161	-1.72	0.19	12	0.02	-15880.00	143557.00	34000	20220812	-19.71	24700	20221107	10.53	32100	-14.95	20230130	25500	7.06	20230105	34000	-19.71	20220812	24700	10.53	20221107	0.14	N	071320	5000	578 억	53177	N	N	10	N	N
85	20230615	140703	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	27100	-350	5	-1.28	42210900	1554	46.65	27400	27400	27000	35650	19250	27450	27162.74	0.46	0	-209	28050	27750	27400	27100	26750	27575	26925	579	8200	5000	19760	50	1	11578744	3138	-1.71	0.19	12	0.01	-15880.00	143557.00	34000	20220812	-20.29	24700	20221107	9.72	32100	-15.58	20230130	25500	6.27	20230105	34000	-20.29	20220812	24700	9.72	20221107	0.14	N	071320	5000	578 억	53177	N	N	10	N	N
86	20230615	130740	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	27100	-350	5	-1.28	37783250	1391	41.76	27400	27400	27000	35650	19250	27450	27162.65	0.46	0	-183	28050	27750	27400	27100	26750	27575	26925	579	8200	5000	19760	50	1	11578744	3138	-1.71	0.19	12	0.01	-15880.00	143557.00	34000	20220812	-20.29	24700	20221107	9.72	32100	-15.58	20230130	25500	6.27	20230105	34000	-20.29	20220812	24700	9.72	20221107	0.14	N	071320	5000	578 억	53177	N	N	10	N	N
87	20230615	120422	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	27100	-350	5	-1.28	31509200	1160	34.82	27400	27400	27000	35650	19250	27450	27163.10	0.46	0	-161	28050	27750	27400	27100	26750	27575	26925	579	8200	5000	19760	50	1	11578744	3138	-1.71	0.19	12	0.01	-15880.00	143557.00	34000	20220812	-20.29	24700	20221107	9.72	32100	-15.58	20230130	25500	6.27	20230105	34000	-20.29	20220812	24700	9.72	20221107	0.14	N	071320	5000	578 억	53177	N	N	10	N	N
88	20230615	110937	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	27050	-400	5	-1.46	30831400	1135	34.07	27400	27400	27000	35650	19250	27450	27164.23	0.46	0	-142	28050	27750	27400	27100	26750	27575	26925	579	8200	5000	19760	50	1	11578744	3132	-1.70	0.19	12	0.01	-15880.00	143557.00	34000	20220812	-20.44	24700	20221107	9.51	32100	-15.73	20230130	25500	6.08	20230105	34000	-20.44	20220812	24700	9.51	20221107	0.14	N	071320	5000	578 억	53177	N	N	10	N	N
89	20230611	184808	55	60.00	KOSPI	전기.가스업	N	N	N	Y	60	N	27500	250	2	0.92	80117350	2925	78.08	27250	27500	27200	35400	19100	27250	27390.55	0.47	78	62	27683	27466	27133	26916	26583	27575	27025	579	8150	5000	19620	50	1	11578744	3184	-1.73	0.19	12	0.03	-15880.00	143557.00	35100	20220609	-21.65	24700	20221107	11.34	32100	-14.33	20230130	25500	7.84	20230105	35100	-21.65	20220609	24700	11.34	20221107	0.14	N	071320	5000	578 억	54214	N	N	5	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History