KissMeData/267290/price/prices-20240601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

65 KiB

Raw Blame History

1	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	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	20240628	161117	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19530	-10	5	-0.05	196510150	10070	46.77	19540	19570	19460	25400	13680	19540	19514.41	6.30	1755	19740	19640	19540	19440	19340	19590	19390	147	5860	2500	14450	10	1	5895406	1151	3.76	0.27	12	0.17	5192.00	71357.00	24600	20240604	-20.61	18800	20240422	3.88	24600	-20.61	20240604	18800	3.88	20240422	24600	-20.61	20240604	18800	3.88	20240422	2.19	N	267290	2500	147 억	371467	N	N	4	N	N
3	20240628	151130	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19540	0	3	0.00	171329170	8781	40.79	19540	19570	19460	25400	13680	19540	19511.35	6.30	1696	19740	19640	19540	19440	19340	19590	19390	147	5860	2500	14450	10	1	5895406	1152	3.76	0.27	12	0.15	5192.00	71357.00	24600	20240604	-20.57	18800	20240422	3.94	24600	-20.57	20240604	18800	3.94	20240422	24600	-20.57	20240604	18800	3.94	20240422	2.19	N	267290	2500	147 억	371467	N	N	5	N	N
4	20240628	141130	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19510	-30	5	-0.15	156717550	8033	37.31	19540	19570	19460	25400	13680	19540	19509.22	6.30	1496	19740	19640	19540	19440	19340	19590	19390	147	5860	2500	14450	10	1	5895406	1150	3.76	0.27	12	0.14	5192.00	71357.00	24600	20240604	-20.69	18800	20240422	3.78	24600	-20.69	20240604	18800	3.78	20240422	24600	-20.69	20240604	18800	3.78	20240422	2.19	N	267290	2500	147 억	371467	N	N	5	N	N
5	20240628	131128	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19520	-20	5	-0.10	129831050	6656	30.92	19540	19570	19460	25400	13680	19540	19505.87	6.30	1221	19740	19640	19540	19440	19340	19590	19390	147	5860	2500	14450	10	1	5895406	1151	3.76	0.27	12	0.11	5192.00	71357.00	24600	20240604	-20.65	18800	20240422	3.83	24600	-20.65	20240604	18800	3.83	20240422	24600	-20.65	20240604	18800	3.83	20240422	2.19	N	267290	2500	147 억	371467	N	N	5	N	N
6	20240628	121125	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19500	-40	5	-0.20	64441480	3300	15.33	19540	19570	19500	25400	13680	19540	19527.72	6.30	293	19740	19640	19540	19440	19340	19590	19390	147	5860	2500	14450	10	1	5895406	1150	3.76	0.27	12	0.06	5192.00	71357.00	24600	20240604	-20.73	18800	20240422	3.72	24600	-20.73	20240604	18800	3.72	20240422	24600	-20.73	20240604	18800	3.72	20240422	2.19	N	267290	2500	147 억	371467	N	N	5	N	N
7	20240628	111107	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19540	0	3	0.00	49429660	2531	11.76	19540	19570	19500	25400	13680	19540	19529.70	6.30	304	19740	19640	19540	19440	19340	19590	19390	147	5860	2500	14450	10	1	5895406	1152	3.76	0.27	12	0.04	5192.00	71357.00	24600	20240604	-20.57	18800	20240422	3.94	24600	-20.57	20240604	18800	3.94	20240422	24600	-20.57	20240604	18800	3.94	20240422	2.19	N	267290	2500	147 억	371467	N	N	5	N	N
8	20240628	101104	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19540	0	3	0.00	29926840	1533	7.12	19540	19570	19500	25400	13680	19540	19521.75	6.30	5	19740	19640	19540	19440	19340	19590	19390	147	5860	2500	14450	10	1	5895406	1152	3.76	0.27	12	0.03	5192.00	71357.00	24600	20240604	-20.57	18800	20240422	3.94	24600	-20.57	20240604	18800	3.94	20240422	24600	-20.57	20240604	18800	3.94	20240422	2.19	N	267290	2500	147 억	371467	N	N	5	N	N
9	20240628	091108	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19570	30	2	0.15	8588550	440	2.04	19540	19570	19500	25400	13680	19540	19519.43	6.30	26	19740	19640	19540	19440	19340	19590	19390	147	5860	2500	14450	10	1	5895406	1154	3.77	0.27	12	0.01	5192.00	71357.00	24600	20240604	-20.45	18800	20240422	4.10	24600	-20.45	20240604	18800	4.10	20240422	24600	-20.45	20240604	18800	4.10	20240422	2.19	N	267290	2500	147 억	371467	N	N	5	N	N
10	20240627	161058	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19540	10	2	0.05	419199500	21526	144.19	19640	19640	19440	25350	13680	19530	19474.09	6.23	4174	19683	19606	19563	19486	19443	19585	19465	147	5820	2500	14450	10	1	5895406	1152	3.76	0.27	12	0.37	5192.00	71357.00	24600	20240604	-20.57	18800	20240422	3.94	24600	-20.57	20240604	18800	3.94	20240422	24600	-20.57	20240604	18800	3.94	20240422	2.22	N	267290	2500	147 억	367111	N	N	5	N	N
11	20240627	151105	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19500	-30	5	-0.15	411981070	21156	141.71	19640	19640	19440	25350	13680	19530	19473.49	6.23	4227	19683	19606	19563	19486	19443	19585	19465	147	5820	2500	14450	10	1	5895406	1150	3.76	0.27	12	0.36	5192.00	71357.00	24600	20240604	-20.73	18800	20240422	3.72	24600	-20.73	20240604	18800	3.72	20240422	24600	-20.73	20240604	18800	3.72	20240422	2.22	N	267290	2500	147 억	367111	N	N	7	N	N
12	20240627	141103	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19490	-40	5	-0.20	365488960	18771	125.74	19640	19640	19440	25350	13680	19530	19470.94	6.23	4217	19683	19606	19563	19486	19443	19585	19465	147	5820	2500	14450	10	1	5895406	1149	3.75	0.27	12	0.32	5192.00	71357.00	24600	20240604	-20.77	18800	20240422	3.67	24600	-20.77	20240604	18800	3.67	20240422	24600	-20.77	20240604	18800	3.67	20240422	2.22	N	267290	2500	147 억	367111	N	N	7	N	N
13	20240627	131103	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19480	-50	5	-0.26	355391000	18253	122.27	19640	19640	19440	25350	13680	19530	19470.28	6.23	3967	19683	19606	19563	19486	19443	19585	19465	147	5820	2500	14450	10	1	5895406	1148	3.75	0.27	12	0.31	5192.00	71357.00	24600	20240604	-20.81	18800	20240422	3.62	24600	-20.81	20240604	18800	3.62	20240422	24600	-20.81	20240604	18800	3.62	20240422	2.22	N	267290	2500	147 억	367111	N	N	7	N	N
14	20240627	121105	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19460	-70	5	-0.36	340235080	17475	117.05	19640	19640	19440	25350	13680	19530	19469.82	6.23	3939	19683	19606	19563	19486	19443	19585	19465	147	5820	2500	14450	10	1	5895406	1147	3.75	0.27	12	0.30	5192.00	71357.00	24600	20240604	-20.89	18800	20240422	3.51	24600	-20.89	20240604	18800	3.51	20240422	24600	-20.89	20240604	18800	3.51	20240422	2.22	N	267290	2500	147 억	367111	N	N	7	N	N
15	20240627	111104	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19500	-30	5	-0.15	90872600	4659	31.21	19640	19640	19470	25350	13680	19530	19504.74	6.23	-3	19683	19606	19563	19486	19443	19585	19465	147	5820	2500	14450	10	1	5895406	1150	3.76	0.27	12	0.08	5192.00	71357.00	24600	20240604	-20.73	18800	20240422	3.72	24600	-20.73	20240604	18800	3.72	20240422	24600	-20.73	20240604	18800	3.72	20240422	2.22	N	267290	2500	147 억	367111	N	N	7	N	N
16	20240627	101105	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19490	-40	5	-0.20	70677950	3623	24.27	19640	19640	19470	25350	13680	19530	19508.13	6.23	-145	19683	19606	19563	19486	19443	19585	19465	147	5820	2500	14450	10	1	5895406	1149	3.75	0.27	12	0.06	5192.00	71357.00	24600	20240604	-20.77	18800	20240422	3.67	24600	-20.77	20240604	18800	3.67	20240422	24600	-20.77	20240604	18800	3.67	20240422	2.22	N	267290	2500	147 억	367111	N	N	7	N	N
17	20240627	091104	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19510	-20	5	-0.10	12799370	655	4.39	19640	19640	19510	25350	13680	19530	19541.02	6.23	92	19683	19606	19563	19486	19443	19585	19465	147	5820	2500	14450	10	1	5895406	1150	3.76	0.27	12	0.01	5192.00	71357.00	24600	20240604	-20.69	18800	20240422	3.78	24600	-20.69	20240604	18800	3.78	20240422	24600	-20.69	20240604	18800	3.78	20240422	2.22	N	267290	2500	147 억	367111	N	N	7	N	N
18	20240626	161059	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19530	-30	5	-0.15	290960790	14879	117.15	19610	19640	19520	25400	13700	19560	19555.53	6.26	-1388	19800	19680	19620	19500	19440	19650	19470	147	5840	2500	14470	10	1	5895406	1151	3.76	0.27	12	0.25	5192.00	71357.00	24600	20240604	-20.61	18800	20240422	3.88	24600	-20.61	20240604	18800	3.88	20240422	24600	-20.61	20240604	18800	3.88	20240422	2.26	N	267290	2500	147 억	369086	N	N	7	N	N
19	20240626	151104	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19550	-10	5	-0.05	240961850	12319	96.99	19610	19640	19540	25400	13700	19560	19560.18	6.26	-1410	19800	19680	19620	19500	19440	19650	19470	147	5840	2500	14470	10	1	5895406	1153	3.77	0.27	12	0.21	5192.00	71357.00	24600	20240604	-20.53	18800	20240422	3.99	24600	-20.53	20240604	18800	3.99	20240422	24600	-20.53	20240604	18800	3.99	20240422	2.26	N	267290	2500	147 억	369086	N	N	27	N	N
20	20240626	141100	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19550	-10	5	-0.05	146073940	7465	58.77	19610	19640	19540	25400	13700	19560	19567.84	6.26	-194	19800	19680	19620	19500	19440	19650	19470	147	5840	2500	14470	10	1	5895406	1153	3.77	0.27	12	0.13	5192.00	71357.00	24600	20240604	-20.53	18800	20240422	3.99	24600	-20.53	20240604	18800	3.99	20240422	24600	-20.53	20240604	18800	3.99	20240422	2.26	N	267290	2500	147 억	369086	N	N	27	N	N
21	20240626	131102	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19550	-10	5	-0.05	117940230	6026	47.45	19610	19640	19540	25400	13700	19560	19571.89	6.26	-270	19800	19680	19620	19500	19440	19650	19470	147	5840	2500	14470	10	1	5895406	1153	3.77	0.27	12	0.10	5192.00	71357.00	24600	20240604	-20.53	18800	20240422	3.99	24600	-20.53	20240604	18800	3.99	20240422	24600	-20.53	20240604	18800	3.99	20240422	2.26	N	267290	2500	147 억	369086	N	N	27	N	N
22	20240626	121100	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19600	40	2	0.20	87142010	4453	35.06	19610	19640	19540	25400	13700	19560	19569.28	6.26	370	19800	19680	19620	19500	19440	19650	19470	147	5840	2500	14470	10	1	5895406	1155	3.78	0.27	12	0.08	5192.00	71357.00	24600	20240604	-20.33	18800	20240422	4.26	24600	-20.33	20240604	18800	4.26	20240422	24600	-20.33	20240604	18800	4.26	20240422	2.26	N	267290	2500	147 억	369086	N	N	27	N	N
23	20240626	111102	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19600	40	2	0.20	82713580	4227	33.28	19610	19640	19540	25400	13700	19560	19567.92	6.26	376	19800	19680	19620	19500	19440	19650	19470	147	5840	2500	14470	10	1	5895406	1155	3.78	0.27	12	0.07	5192.00	71357.00	24600	20240604	-20.33	18800	20240422	4.26	24600	-20.33	20240604	18800	4.26	20240422	24600	-20.33	20240604	18800	4.26	20240422	2.26	N	267290	2500	147 억	369086	N	N	27	N	N
24	20240626	101059	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19630	70	2	0.36	32204030	1644	12.94	19610	19640	19560	25400	13700	19560	19588.83	6.26	-150	19800	19680	19620	19500	19440	19650	19470	147	5840	2500	14470	10	1	5895406	1157	3.78	0.28	12	0.03	5192.00	71357.00	24600	20240604	-20.20	18800	20240422	4.41	24600	-20.20	20240604	18800	4.41	20240422	24600	-20.20	20240604	18800	4.41	20240422	2.26	N	267290	2500	147 억	369086	N	N	27	N	N
25	20240626	091102	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19630	70	2	0.36	922260	47	0.37	19610	19640	19610	25400	13700	19560	19622.55	6.26	-25	19800	19680	19620	19500	19440	19650	19470	147	5840	2500	14470	10	1	5895406	1157	3.78	0.28	12	0.00	5192.00	71357.00	24600	20240604	-20.20	18800	20240422	4.41	24600	-20.20	20240604	18800	4.41	20240422	24600	-20.20	20240604	18800	4.41	20240422	2.26	N	267290	2500	147 억	369086	N	N	27	N	N
26	20240625	161059	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19560	-70	5	-0.36	249123510	12697	71.06	19630	19740	19560	25500	13750	19630	19620.66	6.30	-2290	19850	19740	19680	19570	19510	19710	19540	147	5870	2500	14520	10	1	5895406	1153	3.77	0.27	12	0.22	5192.00	71357.00	24600	20240604	-20.49	18800	20240422	4.04	24600	-20.49	20240604	18800	4.04	20240422	24600	-20.49	20240604	18800	4.04	20240422	2.44	N	267290	2500	147 억	371376	N	N	27	N	N
27	20240625	151056	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19570	-60	5	-0.31	202631620	10321	57.76	19630	19740	19570	25500	13750	19630	19632.94	6.30	-1736	19850	19740	19680	19570	19510	19710	19540	147	5870	2500	14520	10	1	5895406	1154	3.77	0.27	12	0.18	5192.00	71357.00	24600	20240604	-20.45	18800	20240422	4.10	24600	-20.45	20240604	18800	4.10	20240422	24600	-20.45	20240604	18800	4.10	20240422	2.44	N	267290	2500	147 억	371376	N	N	0	N	N
28	20240625	141100	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19620	-10	5	-0.05	132012530	6719	37.60	19630	19740	19620	25500	13750	19630	19647.65	6.30	-429	19850	19740	19680	19570	19510	19710	19540	147	5870	2500	14520	10	1	5895406	1157	3.78	0.27	12	0.11	5192.00	71357.00	24600	20240604	-20.24	18800	20240422	4.36	24600	-20.24	20240604	18800	4.36	20240422	24600	-20.24	20240604	18800	4.36	20240422	2.44	N	267290	2500	147 억	371376	N	N	0	N	N
29	20240625	131100	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19670	40	2	0.20	92679800	4716	26.39	19630	19740	19630	25500	13750	19630	19652.21	6.30	-338	19850	19740	19680	19570	19510	19710	19540	147	5870	2500	14520	10	1	5895406	1160	3.79	0.28	12	0.08	5192.00	71357.00	24600	20240604	-20.04	18800	20240422	4.63	24600	-20.04	20240604	18800	4.63	20240422	24600	-20.04	20240604	18800	4.63	20240422	2.44	N	267290	2500	147 억	371376	N	N	0	N	N
30	20240625	121103	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19640	10	2	0.05	83310970	4239	23.72	19630	19740	19630	25500	13750	19630	19653.45	6.30	-338	19850	19740	19680	19570	19510	19710	19540	147	5870	2500	14520	10	1	5895406	1158	3.78	0.28	12	0.07	5192.00	71357.00	24600	20240604	-20.16	18800	20240422	4.47	24600	-20.16	20240604	18800	4.47	20240422	24600	-20.16	20240604	18800	4.47	20240422	2.44	N	267290	2500	147 억	371376	N	N	0	N	N
31	20240625	111101	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19640	10	2	0.05	67284430	3423	19.16	19630	19740	19630	25500	13750	19630	19656.57	6.30	-337	19850	19740	19680	19570	19510	19710	19540	147	5870	2500	14520	10	1	5895406	1158	3.78	0.28	12	0.06	5192.00	71357.00	24600	20240604	-20.16	18800	20240422	4.47	24600	-20.16	20240604	18800	4.47	20240422	24600	-20.16	20240604	18800	4.47	20240422	2.44	N	267290	2500	147 억	371376	N	N	0	N	N
32	20240625	101059	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19670	40	2	0.20	51375090	2613	14.62	19630	19740	19630	25500	13750	19630	19661.34	6.30	-309	19850	19740	19680	19570	19510	19710	19540	147	5870	2500	14520	10	1	5895406	1160	3.79	0.28	12	0.04	5192.00	71357.00	24600	20240604	-20.04	18800	20240422	4.63	24600	-20.04	20240604	18800	4.63	20240422	24600	-20.04	20240604	18800	4.63	20240422	2.44	N	267290	2500	147 억	371376	N	N	0	N	N
33	20240625	091059	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19730	100	2	0.51	11591050	590	3.30	19630	19740	19630	25500	13750	19630	19645.85	6.30	51	19850	19740	19680	19570	19510	19710	19540	147	5870	2500	14520	10	1	5895406	1163	3.80	0.28	12	0.01	5192.00	71357.00	24600	20240604	-19.80	18800	20240422	4.95	24600	-19.80	20240604	18800	4.95	20240422	24600	-19.80	20240604	18800	4.95	20240422	2.44	N	267290	2500	147 억	371376	N	N	0	N	N
34	20240624	161059	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19630	-150	5	-0.76	351562520	17858	69.63	19790	19790	19620	25700	13850	19780	19683.90	6.37	-4200	20140	19960	19810	19630	19480	19885	19555	147	5920	2500	14630	10	1	5895406	1157	3.78	0.28	12	0.30	5192.00	71357.00	24600	20240604	-20.20	18800	20240422	4.41	24600	-20.20	20240604	18800	4.41	20240422	24600	-20.20	20240604	18800	4.41	20240422	2.52	N	267290	2500	147 억	375636	N	N	39	N	N
35	20240624	151055	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19660	-120	5	-0.61	335088000	17019	66.36	19790	19790	19620	25700	13850	19780	19686.30	6.37	-4388	20140	19960	19810	19630	19480	19885	19555	147	5920	2500	14630	10	1	5895406	1159	3.79	0.28	12	0.29	5192.00	71357.00	24600	20240604	-20.08	18800	20240422	4.57	24600	-20.08	20240604	18800	4.57	20240422	24600	-20.08	20240604	18800	4.57	20240422	2.52	N	267290	2500	147 억	375636	N	N	39	N	N
36	20240624	141057	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19630	-150	5	-0.76	312495240	15871	61.88	19790	19790	19620	25700	13850	19780	19686.76	6.37	-4440	20140	19960	19810	19630	19480	19885	19555	147	5920	2500	14630	10	1	5895406	1157	3.78	0.28	12	0.27	5192.00	71357.00	24600	20240604	-20.20	18800	20240422	4.41	24600	-20.20	20240604	18800	4.41	20240422	24600	-20.20	20240604	18800	4.41	20240422	2.52	N	267290	2500	147 억	375636	N	N	39	N	N
37	20240624	131054	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19630	-150	5	-0.76	280374890	14236	55.51	19790	19790	19620	25700	13850	19780	19691.68	6.37	-4441	20140	19960	19810	19630	19480	19885	19555	147	5920	2500	14630	10	1	5895406	1157	3.78	0.28	12	0.24	5192.00	71357.00	24600	20240604	-20.20	18800	20240422	4.41	24600	-20.20	20240604	18800	4.41	20240422	24600	-20.20	20240604	18800	4.41	20240422	2.52	N	267290	2500	147 억	375636	N	N	39	N	N
38	20240624	121056	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19680	-100	5	-0.51	244997190	12435	48.48	19790	19790	19620	25700	13850	19780	19698.97	6.37	-4519	20140	19960	19810	19630	19480	19885	19555	147	5920	2500	14630	10	1	5895406	1160	3.79	0.28	12	0.21	5192.00	71357.00	24600	20240604	-20.00	18800	20240422	4.68	24600	-20.00	20240604	18800	4.68	20240422	24600	-20.00	20240604	18800	4.68	20240422	2.52	N	267290	2500	147 억	375636	N	N	39	N	N
39	20240624	111058	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19630	-150	5	-0.76	217405220	11029	43.00	19790	19790	19630	25700	13850	19780	19708.92	6.37	-4041	20140	19960	19810	19630	19480	19885	19555	147	5920	2500	14630	10	1	5895406	1157	3.78	0.28	12	0.19	5192.00	71357.00	24600	20240604	-20.20	18800	20240422	4.41	24600	-20.20	20240604	18800	4.41	20240422	24600	-20.20	20240604	18800	4.41	20240422	2.52	N	267290	2500	147 억	375636	N	N	39	N	N
40	20240624	101056	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19710	-70	5	-0.35	99145790	5017	19.56	19790	19790	19700	25700	13850	19780	19759.97	6.37	-1521	20140	19960	19810	19630	19480	19885	19555	147	5920	2500	14630	10	1	5895406	1162	3.80	0.28	12	0.09	5192.00	71357.00	24600	20240604	-19.88	18800	20240422	4.84	24600	-19.88	20240604	18800	4.84	20240422	24600	-19.88	20240604	18800	4.84	20240422	2.52	N	267290	2500	147 억	375636	N	N	39	N	N
41	20240624	091056	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19750	-30	5	-0.15	60261600	3047	11.88	19790	19790	19720	25700	13850	19780	19776.84	6.37	-1111	20140	19960	19810	19630	19480	19885	19555	147	5920	2500	14630	10	1	5895406	1164	3.80	0.28	12	0.05	5192.00	71357.00	24600	20240604	-19.72	18800	20240422	5.05	24600	-19.72	20240604	18800	5.05	20240422	24600	-19.72	20240604	18800	5.05	20240422	2.52	N	267290	2500	147 억	375636	N	N	39	N	N
42	20240621	161020	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19780	-150	5	-0.75	506202050	25618	82.73	19850	19990	19660	25900	13960	19930	19759.62	6.43	-3573	20143	20036	19823	19716	19503	20090	19770	147	5970	2500	14740	10	1	5895406	1166	3.81	0.28	12	0.43	5192.00	71357.00	24600	20240604	-19.59	18800	20240422	5.21	24600	-19.59	20240604	18800	5.21	20240422	24600	-19.59	20240604	18800	5.21	20240422	2.46	N	267290	2500	147 억	379187	N	N	39	N	N
43	20240621	151021	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19750	-180	5	-0.90	490358490	24817	80.14	19850	19990	19660	25900	13960	19930	19758.98	6.43	-3384	20143	20036	19823	19716	19503	20090	19770	147	5970	2500	14740	10	1	5895406	1164	3.80	0.28	12	0.42	5192.00	71357.00	24600	20240604	-19.72	18800	20240422	5.05	24600	-19.72	20240604	18800	5.05	20240422	24600	-19.72	20240604	18800	5.05	20240422	2.46	N	267290	2500	147 억	379187	N	N	5	N	N
44	20240621	141019	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19720	-210	5	-1.05	422824550	21396	69.10	19850	19990	19660	25900	13960	19930	19761.85	6.43	-2807	20143	20036	19823	19716	19503	20090	19770	147	5970	2500	14740	10	1	5895406	1163	3.80	0.28	12	0.36	5192.00	71357.00	24600	20240604	-19.84	18800	20240422	4.89	24600	-19.84	20240604	18800	4.89	20240422	24600	-19.84	20240604	18800	4.89	20240422	2.46	N	267290	2500	147 억	379187	N	N	5	N	N
45	20240621	131021	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19710	-220	5	-1.10	360413150	18232	58.88	19850	19990	19660	25900	13960	19930	19768.16	6.43	-2789	20143	20036	19823	19716	19503	20090	19770	147	5970	2500	14740	10	1	5895406	1162	3.80	0.28	12	0.31	5192.00	71357.00	24600	20240604	-19.88	18800	20240422	4.84	24600	-19.88	20240604	18800	4.84	20240422	24600	-19.88	20240604	18800	4.84	20240422	2.46	N	267290	2500	147 억	379187	N	N	5	N	N
46	20240621	121023	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19730	-200	5	-1.00	353083280	17860	57.68	19850	19990	19660	25900	13960	19930	19769.50	6.43	-2628	20143	20036	19823	19716	19503	20090	19770	147	5970	2500	14740	10	1	5895406	1163	3.80	0.28	12	0.30	5192.00	71357.00	24600	20240604	-19.80	18800	20240422	4.95	24600	-19.80	20240604	18800	4.95	20240422	24600	-19.80	20240604	18800	4.95	20240422	2.46	N	267290	2500	147 억	379187	N	N	5	N	N
47	20240621	111020	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19700	-230	5	-1.15	330621500	16719	53.99	19850	19990	19660	25900	13960	19930	19775.20	6.43	-2554	20143	20036	19823	19716	19503	20090	19770	147	5970	2500	14740	10	1	5895406	1161	3.79	0.28	12	0.28	5192.00	71357.00	24600	20240604	-19.92	18800	20240422	4.79	24600	-19.92	20240604	18800	4.79	20240422	24600	-19.92	20240604	18800	4.79	20240422	2.46	N	267290	2500	147 억	379187	N	N	5	N	N
48	20240621	101018	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19740	-190	5	-0.95	184890130	9325	30.11	19850	19990	19710	25900	13960	19930	19827.36	6.43	-2181	20143	20036	19823	19716	19503	20090	19770	147	5970	2500	14740	10	1	5895406	1164	3.80	0.28	12	0.16	5192.00	71357.00	24600	20240604	-19.76	18800	20240422	5.00	24600	-19.76	20240604	18800	5.00	20240422	24600	-19.76	20240604	18800	5.00	20240422	2.46	N	267290	2500	147 억	379187	N	N	5	N	N
49	20240621	091023	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19970	40	2	0.20	74449640	3739	12.07	19850	19990	19770	25900	13960	19930	19911.64	6.43	-1279	20143	20036	19823	19716	19503	20090	19770	147	5970	2500	14740	10	1	5895406	1177	3.85	0.28	12	0.06	5192.00	71357.00	24600	20240604	-18.82	18800	20240422	6.22	24600	-18.82	20240604	18800	6.22	20240422	24600	-18.82	20240604	18800	6.22	20240422	2.46	N	267290	2500	147 억	379187	N	N	5	N	N
50	20240620	161015	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19930	310	2	1.58	603815900	30536	77.40	19720	19930	19610	25500	13740	19620	19773.46	6.32	6934	19940	19780	19670	19510	19400	19725	19455	147	5880	2500	14510	10	1	5895406	1175	3.84	0.28	12	0.52	5192.00	71357.00	24600	20240604	-18.98	18800	20240422	6.01	24600	-18.98	20240604	18800	6.01	20240422	24600	-18.98	20240604	18800	6.01	20240422	2.51	N	267290	2500	147 억	372407	N	N	5	N	N
51	20240620	151017	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19910	290	2	1.48	554862880	28078	71.17	19720	19920	19610	25500	13740	19620	19761.48	6.32	6747	19940	19780	19670	19510	19400	19725	19455	147	5880	2500	14510	10	1	5895406	1174	3.83	0.28	12	0.48	5192.00	71357.00	24600	20240604	-19.07	18800	20240422	5.90	24600	-19.07	20240604	18800	5.90	20240422	24600	-19.07	20240604	18800	5.90	20240422	2.51	N	267290	2500	147 억	372407	N	N	12	N	N
52	20240620	141017	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19870	250	2	1.27	485101780	24569	62.28	19720	19910	19610	25500	13740	19620	19744.47	6.32	6212	19940	19780	19670	19510	19400	19725	19455	147	5880	2500	14510	10	1	5895406	1171	3.83	0.28	12	0.42	5192.00	71357.00	24600	20240604	-19.23	18800	20240422	5.69	24600	-19.23	20240604	18800	5.69	20240422	24600	-19.23	20240604	18800	5.69	20240422	2.51	N	267290	2500	147 억	372407	N	N	12	N	N
53	20240620	131017	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19810	190	2	0.97	367124180	18619	47.20	19720	19820	19610	25500	13740	19620	19717.72	6.32	3834	19940	19780	19670	19510	19400	19725	19455	147	5880	2500	14510	10	1	5895406	1168	3.82	0.28	12	0.32	5192.00	71357.00	24600	20240604	-19.47	18800	20240422	5.37	24600	-19.47	20240604	18800	5.37	20240422	24600	-19.47	20240604	18800	5.37	20240422	2.51	N	267290	2500	147 억	372407	N	N	12	N	N
54	20240620	121014	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19700	80	2	0.41	235586370	11963	30.32	19720	19780	19610	25500	13740	19620	19692.92	6.32	1522	19940	19780	19670	19510	19400	19725	19455	147	5880	2500	14510	10	1	5895406	1161	3.79	0.28	12	0.20	5192.00	71357.00	24600	20240604	-19.92	18800	20240422	4.79	24600	-19.92	20240604	18800	4.79	20240422	24600	-19.92	20240604	18800	4.79	20240422	2.51	N	267290	2500	147 억	372407	N	N	12	N	N
55	20240620	111017	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19660	40	2	0.20	190645040	9678	24.53	19720	19780	19620	25500	13740	19620	19698.81	6.32	1464	19940	19780	19670	19510	19400	19725	19455	147	5880	2500	14510	10	1	5895406	1159	3.79	0.28	12	0.16	5192.00	71357.00	24600	20240604	-20.08	18800	20240422	4.57	24600	-20.08	20240604	18800	4.57	20240422	24600	-20.08	20240604	18800	4.57	20240422	2.51	N	267290	2500	147 억	372407	N	N	12	N	N
56	20240620	101019	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19660	40	2	0.20	152663330	7745	19.63	19720	19780	19630	25500	13740	19620	19711.21	6.32	859	19940	19780	19670	19510	19400	19725	19455	147	5880	2500	14510	10	1	5895406	1159	3.79	0.28	12	0.13	5192.00	71357.00	24600	20240604	-20.08	18800	20240422	4.57	24600	-20.08	20240604	18800	4.57	20240422	24600	-20.08	20240604	18800	4.57	20240422	2.51	N	267290	2500	147 억	372407	N	N	12	N	N
57	20240620	091022	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19720	100	2	0.51	95169260	4822	12.22	19720	19780	19670	25500	13740	19620	19736.47	6.32	-85	19940	19780	19670	19510	19400	19725	19455	147	5880	2500	14510	10	1	5895406	1163	3.80	0.28	12	0.08	5192.00	71357.00	24600	20240604	-19.84	18800	20240422	4.89	24600	-19.84	20240604	18800	4.89	20240422	24600	-19.84	20240604	18800	4.89	20240422	2.51	N	267290	2500	147 억	372407	N	N	12	N	N
58	20240619	161011	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19620	-220	5	-1.11	772287150	39287	90.85	19790	19830	19560	25750	13890	19840	19657.59	6.40	-5069	20206	20022	19766	19582	19326	20115	19675	147	5910	2500	14680	10	1	5895406	1157	3.78	0.27	12	0.67	5192.00	71357.00	24600	20240604	-20.24	18800	20240422	4.36	24600	-20.24	20240604	18800	4.36	20240422	24600	-20.24	20240604	18800	4.36	20240422	2.60	N	267290	2500	147 억	377474	N	N	12	N	N
59	20240619	151011	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19600	-240	5	-1.21	749110790	38105	88.12	19790	19830	19560	25750	13890	19840	19659.12	6.40	-4932	20206	20022	19766	19582	19326	20115	19675	147	5910	2500	14680	10	1	5895406	1155	3.78	0.27	12	0.65	5192.00	71357.00	24600	20240604	-20.33	18800	20240422	4.26	24600	-20.33	20240604	18800	4.26	20240422	24600	-20.33	20240604	18800	4.26	20240422	2.60	N	267290	2500	147 억	377474	N	N	1	N	N
60	20240619	141020	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19640	-200	5	-1.01	606353300	30820	71.27	19790	19830	19590	25750	13890	19840	19674.02	6.40	-3983	20206	20022	19766	19582	19326	20115	19675	147	5910	2500	14680	10	1	5895406	1158	3.78	0.28	12	0.52	5192.00	71357.00	24600	20240604	-20.16	18800	20240422	4.47	24600	-20.16	20240604	18800	4.47	20240422	24600	-20.16	20240604	18800	4.47	20240422	2.60	N	267290	2500	147 억	377474	N	N	1	N	N
61	20240619	131007	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19690	-150	5	-0.76	581847580	29574	68.39	19790	19830	19590	25750	13890	19840	19674.29	6.40	-3841	20206	20022	19766	19582	19326	20115	19675	147	5910	2500	14680	10	1	5895406	1161	3.79	0.28	12	0.50	5192.00	71357.00	24600	20240604	-19.96	18800	20240422	4.73	24600	-19.96	20240604	18800	4.73	20240422	24600	-19.96	20240604	18800	4.73	20240422	2.60	N	267290	2500	147 억	377474	N	N	1	N	N
62	20240619	121010	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19600	-240	5	-1.21	533980220	27134	62.75	19790	19830	19600	25750	13890	19840	19679.38	6.40	-3848	20206	20022	19766	19582	19326	20115	19675	147	5910	2500	14680	10	1	5895406	1155	3.78	0.27	12	0.46	5192.00	71357.00	24600	20240604	-20.33	18800	20240422	4.26	24600	-20.33	20240604	18800	4.26	20240422	24600	-20.33	20240604	18800	4.26	20240422	2.60	N	267290	2500	147 억	377474	N	N	1	N	N
63	20240619	111013	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19630	-210	5	-1.06	428989910	21782	50.37	19790	19830	19620	25750	13890	19840	19694.70	6.40	-3810	20206	20022	19766	19582	19326	20115	19675	147	5910	2500	14680	10	1	5895406	1157	3.78	0.28	12	0.37	5192.00	71357.00	24600	20240604	-20.20	18800	20240422	4.41	24600	-20.20	20240604	18800	4.41	20240422	24600	-20.20	20240604	18800	4.41	20240422	2.60	N	267290	2500	147 억	377474	N	N	1	N	N
64	20240619	101016	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19740	-100	5	-0.50	280869040	14249	32.95	19790	19830	19660	25750	13890	19840	19711.49	6.40	-820	20206	20022	19766	19582	19326	20115	19675	147	5910	2500	14680	10	1	5895406	1164	3.80	0.28	12	0.24	5192.00	71357.00	24600	20240604	-19.76	18800	20240422	5.00	24600	-19.76	20240604	18800	5.00	20240422	24600	-19.76	20240604	18800	5.00	20240422	2.60	N	267290	2500	147 억	377474	N	N	1	N	N
65	20240619	091019	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19730	-110	5	-0.55	55680410	2819	6.52	19790	19830	19670	25750	13890	19840	19751.83	6.40	-1383	20206	20022	19766	19582	19326	20115	19675	147	5910	2500	14680	10	1	5895406	1163	3.80	0.28	12	0.05	5192.00	71357.00	24600	20240604	-19.80	18800	20240422	4.95	24600	-19.80	20240604	18800	4.95	20240422	24600	-19.80	20240604	18800	4.95	20240422	2.60	N	267290	2500	147 억	377474	N	N	1	N	N
66	20240618	161007	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19840	260	2	1.33	851929480	43068	103.55	19580	19950	19510	25450	13710	19580	19780.90	6.33	4249	19733	19656	19553	19476	19373	19605	19425	147	5870	2500	14480	10	1	5895406	1170	3.82	0.28	12	0.73	5192.00	71357.00	24600	20240604	-19.35	18800	20240422	5.53	24600	-19.35	20240604	18800	5.53	20240422	24600	-19.35	20240604	18800	5.53	20240422	2.89	N	267290	2500	147 억	373366	N	N	1	N	N
67	20240618	151006	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19810	230	2	1.17	790779510	39985	96.14	19580	19950	19510	25450	13710	19580	19776.91	6.33	3305	19733	19656	19553	19476	19373	19605	19425	147	5870	2500	14480	10	1	5895406	1168	3.82	0.28	12	0.68	5192.00	71357.00	24600	20240604	-19.47	18800	20240422	5.37	24600	-19.47	20240604	18800	5.37	20240422	24600	-19.47	20240604	18800	5.37	20240422	2.89	N	267290	2500	147 억	373366	N	N	5	N	N
68	20240618	141010	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19770	190	2	0.97	751366420	37991	91.34	19580	19950	19510	25450	13710	19580	19777.49	6.33	2721	19733	19656	19553	19476	19373	19605	19425	147	5870	2500	14480	10	1	5895406	1166	3.81	0.28	12	0.64	5192.00	71357.00	24600	20240604	-19.63	18800	20240422	5.16	24600	-19.63	20240604	18800	5.16	20240422	24600	-19.63	20240604	18800	5.16	20240422	2.89	N	267290	2500	147 억	373366	N	N	5	N	N
69	20240618	131011	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19780	200	2	1.02	675974180	34169	82.15	19580	19950	19510	25450	13710	19580	19783.27	6.33	2257	19733	19656	19553	19476	19373	19605	19425	147	5870	2500	14480	10	1	5895406	1166	3.81	0.28	12	0.58	5192.00	71357.00	24600	20240604	-19.59	18800	20240422	5.21	24600	-19.59	20240604	18800	5.21	20240422	24600	-19.59	20240604	18800	5.21	20240422	2.89	N	267290	2500	147 억	373366	N	N	5	N	N
70	20240618	121007	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19800	220	2	1.12	635622160	32127	77.25	19580	19950	19510	25450	13710	19580	19784.68	6.33	1883	19733	19656	19553	19476	19373	19605	19425	147	5870	2500	14480	10	1	5895406	1167	3.81	0.28	12	0.54	5192.00	71357.00	24600	20240604	-19.51	18800	20240422	5.32	24600	-19.51	20240604	18800	5.32	20240422	24600	-19.51	20240604	18800	5.32	20240422	2.89	N	267290	2500	147 억	373366	N	N	5	N	N
71	20240618	111008	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19780	200	2	1.02	581466400	29393	70.67	19580	19950	19510	25450	13710	19580	19782.49	6.33	1854	19733	19656	19553	19476	19373	19605	19425	147	5870	2500	14480	10	1	5895406	1166	3.81	0.28	12	0.50	5192.00	71357.00	24600	20240604	-19.59	18800	20240422	5.21	24600	-19.59	20240604	18800	5.21	20240422	24600	-19.59	20240604	18800	5.21	20240422	2.89	N	267290	2500	147 억	373366	N	N	5	N	N
72	20240618	101006	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19890	310	2	1.58	394260700	19952	47.97	19580	19950	19510	25450	13710	19580	19760.47	6.33	2360	19733	19656	19553	19476	19373	19605	19425	147	5870	2500	14480	10	1	5895406	1173	3.83	0.28	12	0.34	5192.00	71357.00	24600	20240604	-19.15	18800	20240422	5.80	24600	-19.15	20240604	18800	5.80	20240422	24600	-19.15	20240604	18800	5.80	20240422	2.89	N	267290	2500	147 억	373366	N	N	5	N	N
73	20240618	091017	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19580	0	3	0.00	29755710	1523	3.66	19580	19600	19510	25450	13710	19580	19537.54	6.33	-213	19733	19656	19553	19476	19373	19605	19425	147	5870	2500	14480	10	1	5895406	1154	3.77	0.27	12	0.03	5192.00	71357.00	24600	20240604	-20.41	18800	20240422	4.15	24600	-20.41	20240604	18800	4.15	20240422	24600	-20.41	20240604	18800	4.15	20240422	2.89	N	267290	2500	147 억	373366	N	N	5	N	N
74	20240617	160959	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19580	110	2	0.56	811312870	41529	51.86	19600	19630	19450	25300	13630	19470	19535.00	6.23	2058	19883	19676	19573	19366	19263	19625	19315	147	5830	2500	14400	10	1	5895406	1154	3.77	0.27	12	0.70	5192.00	71357.00	24600	20240604	-20.41	18800	20240422	4.15	24600	-20.41	20240604	18800	4.15	20240422	24600	-20.41	20240604	18800	4.15	20240422	3.05	N	267290	2500	147 억	367398	N	N	5	N	N
75	20240617	151007	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19570	100	2	0.51	698970860	35790	44.69	19600	19630	19450	25300	13630	19470	19529.78	6.23	1690	19883	19676	19573	19366	19263	19625	19315	147	5830	2500	14400	10	1	5895406	1154	3.77	0.27	12	0.61	5192.00	71357.00	24600	20240604	-20.45	18800	20240422	4.10	24600	-20.45	20240604	18800	4.10	20240422	24600	-20.45	20240604	18800	4.10	20240422	3.05	N	267290	2500	147 억	367398	N	N	10	N	N
76	20240617	140957	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19620	150	2	0.77	565586280	28977	36.18	19600	19630	19450	25300	13630	19470	19518.46	6.23	485	19883	19676	19573	19366	19263	19625	19315	147	5830	2500	14400	10	1	5895406	1157	3.78	0.27	12	0.49	5192.00	71357.00	24600	20240604	-20.24	18800	20240422	4.36	24600	-20.24	20240604	18800	4.36	20240422	24600	-20.24	20240604	18800	4.36	20240422	3.05	N	267290	2500	147 억	367398	N	N	10	N	N
77	20240617	130956	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19570	100	2	0.51	536873790	27511	34.35	19600	19630	19450	25300	13630	19470	19514.88	6.23	450	19883	19676	19573	19366	19263	19625	19315	147	5830	2500	14400	10	1	5895406	1154	3.77	0.27	12	0.47	5192.00	71357.00	24600	20240604	-20.45	18800	20240422	4.10	24600	-20.45	20240604	18800	4.10	20240422	24600	-20.45	20240604	18800	4.10	20240422	3.05	N	267290	2500	147 억	367398	N	N	10	N	N
78	20240617	120957	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19530	60	2	0.31	474325280	24313	30.36	19600	19630	19450	25300	13630	19470	19509.12	6.23	292	19883	19676	19573	19366	19263	19625	19315	147	5830	2500	14400	10	1	5895406	1151	3.76	0.27	12	0.41	5192.00	71357.00	24600	20240604	-20.61	18800	20240422	3.88	24600	-20.61	20240604	18800	3.88	20240422	24600	-20.61	20240604	18800	3.88	20240422	3.05	N	267290	2500	147 억	367398	N	N	10	N	N
79	20240617	110950	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19480	10	2	0.05	276184550	14146	17.66	19600	19630	19470	25300	13630	19470	19523.86	6.23	-447	19883	19676	19573	19366	19263	19625	19315	147	5830	2500	14400	10	1	5895406	1148	3.75	0.27	12	0.24	5192.00	71357.00	24600	20240604	-20.81	18800	20240422	3.62	24600	-20.81	20240604	18800	3.62	20240422	24600	-20.81	20240604	18800	3.62	20240422	3.05	N	267290	2500	147 억	367398	N	N	10	N	N
80	20240617	100950	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19560	90	2	0.46	141335940	7230	9.03	19600	19630	19500	25300	13630	19470	19548.54	6.23	-712	19883	19676	19573	19366	19263	19625	19315	147	5830	2500	14400	10	1	5895406	1153	3.77	0.27	12	0.12	5192.00	71357.00	24600	20240604	-20.49	18800	20240422	4.04	24600	-20.49	20240604	18800	4.04	20240422	24600	-20.49	20240604	18800	4.04	20240422	3.05	N	267290	2500	147 억	367398	N	N	10	N	N
81	20240617	090952	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19530	60	2	0.31	30492700	1558	1.95	19600	19630	19510	25300	13630	19470	19571.69	6.23	-1000	19883	19676	19573	19366	19263	19625	19315	147	5830	2500	14400	10	1	5895406	1151	3.76	0.27	12	0.03	5192.00	71357.00	24600	20240604	-20.61	18800	20240422	3.88	24600	-20.61	20240604	18800	3.88	20240422	24600	-20.61	20240604	18800	3.88	20240422	3.05	N	267290	2500	147 억	367398	N	N	10	N	N
82	20240614	160828	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19470	-230	5	-1.17	1560672700	79655	156.04	19670	19780	19470	25600	13790	19700	19592.90	6.13	12460	20406	20052	19846	19492	19286	19950	19390	147	5900	2500	14570	10	1	5895406	1148	3.75	0.27	12	1.35	5192.00	71357.00	24600	20240604	-20.85	18800	20240422	3.56	24600	-20.85	20240604	18800	3.56	20240422	24600	-20.85	20240604	18800	3.56	20240422	3.13	N	267290	2500	147 억	361134	N	N	10	N	N
83	20240614	150831	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19550	-150	5	-0.76	1216079420	61986	121.43	19670	19780	19540	25600	13790	19700	19618.61	6.13	13163	20406	20052	19846	19492	19286	19950	19390	147	5900	2500	14570	10	1	5895406	1153	3.77	0.27	12	1.05	5192.00	71357.00	24600	20240604	-20.53	18800	20240422	3.99	24600	-20.53	20240604	18800	3.99	20240422	24600	-20.53	20240604	18800	3.99	20240422	3.13	N	267290	2500	147 억	361134	N	N	86	N	N
84	20240614	140830	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19600	-100	5	-0.51	1022298470	52081	102.02	19670	19780	19540	25600	13790	19700	19629.01	6.13	12702	20406	20052	19846	19492	19286	19950	19390	147	5900	2500	14570	10	1	5895406	1155	3.78	0.27	12	0.88	5192.00	71357.00	24600	20240604	-20.33	18800	20240422	4.26	24600	-20.33	20240604	18800	4.26	20240422	24600	-20.33	20240604	18800	4.26	20240422	3.13	N	267290	2500	147 억	361134	N	N	86	N	N
85	20240614	130832	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19580	-120	5	-0.61	934153000	47583	93.21	19670	19780	19540	25600	13790	19700	19632.07	6.13	12270	20406	20052	19846	19492	19286	19950	19390	147	5900	2500	14570	10	1	5895406	1154	3.77	0.27	12	0.81	5192.00	71357.00	24600	20240604	-20.41	18800	20240422	4.15	24600	-20.41	20240604	18800	4.15	20240422	24600	-20.41	20240604	18800	4.15	20240422	3.13	N	267290	2500	147 억	361134	N	N	86	N	N
86	20240614	120835	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19730	30	2	0.15	417944550	21239	41.61	19670	19780	19610	25600	13790	19700	19678.16	6.13	2692	20406	20052	19846	19492	19286	19950	19390	147	5900	2500	14570	10	1	5895406	1163	3.80	0.28	12	0.36	5192.00	71357.00	24600	20240604	-19.80	18800	20240422	4.95	24600	-19.80	20240604	18800	4.95	20240422	24600	-19.80	20240604	18800	4.95	20240422	3.13	N	267290	2500	147 억	361134	N	N	86	N	N
87	20240614	110940	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19680	-20	5	-0.10	377662230	19193	37.60	19670	19780	19610	25600	13790	19700	19677.08	6.13	2500	20406	20052	19846	19492	19286	19950	19390	147	5900	2500	14570	10	1	5895406	1160	3.79	0.28	12	0.33	5192.00	71357.00	24600	20240604	-20.00	18800	20240422	4.68	24600	-20.00	20240604	18800	4.68	20240422	24600	-20.00	20240604	18800	4.68	20240422	3.13	N	267290	2500	147 억	361134	N	N	86	N	N
88	20240614	100938	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19680	-20	5	-0.10	243851560	12396	24.28	19670	19780	19610	25600	13790	19700	19671.79	6.13	-399	20406	20052	19846	19492	19286	19950	19390	147	5900	2500	14570	10	1	5895406	1160	3.79	0.28	12	0.21	5192.00	71357.00	24600	20240604	-20.00	18800	20240422	4.68	24600	-20.00	20240604	18800	4.68	20240422	24600	-20.00	20240604	18800	4.68	20240422	3.13	N	267290	2500	147 억	361134	N	N	86	N	N
89	20240614	090944	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19770	70	2	0.36	28475490	1446	2.83	19670	19780	19660	25600	13790	19700	19692.59	6.13	144	20406	20052	19846	19492	19286	19950	19390	147	5900	2500	14570	10	1	5895406	1166	3.81	0.28	12	0.02	5192.00	71357.00	24600	20240604	-19.63	18800	20240422	5.16	24600	-19.63	20240604	18800	5.16	20240422	24600	-19.63	20240604	18800	5.16	20240422	3.13	N	267290	2500	147 억	361134	N	N	86	N	N
90	20240613	160929	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19700	-10	5	-0.05	1006148660	50701	145.79	19810	20200	19640	25600	13800	19710	19845.05	6.03	3679	20096	19902	19776	19582	19456	19870	19550	147	5890	2500	14580	10	1	5895406	1161	3.79	0.28	12	0.86	5192.00	71357.00	24600	20240604	-19.92	18800	20240422	4.79	24600	-19.92	20240604	18800	4.79	20240422	24600	-19.92	20240604	18800	4.79	20240422	3.00	N	267290	2500	147 억	355211	N	N	86	N	N
91	20240613	150946	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19760	50	2	0.25	979978860	49373	141.97	19810	20200	19640	25600	13800	19710	19848.64	6.03	3248	20096	19902	19776	19582	19456	19870	19550	147	5890	2500	14580	10	1	5895406	1165	3.81	0.28	12	0.84	5192.00	71357.00	24600	20240604	-19.67	18800	20240422	5.11	24600	-19.67	20240604	18800	5.11	20240422	24600	-19.67	20240604	18800	5.11	20240422	3.00	N	267290	2500	147 억	355211	N	N	2	N	N
92	20240613	140935	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19780	70	2	0.36	921467490	46408	133.44	19810	20200	19640	25600	13800	19710	19855.97	6.03	3120	20096	19902	19776	19582	19456	19870	19550	147	5890	2500	14580	10	1	5895406	1166	3.81	0.28	12	0.79	5192.00	71357.00	24600	20240604	-19.59	18800	20240422	5.21	24600	-19.59	20240604	18800	5.21	20240422	24600	-19.59	20240604	18800	5.21	20240422	3.00	N	267290	2500	147 억	355211	N	N	2	N	N
93	20240613	130934	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19730	20	2	0.10	815495310	41039	118.01	19810	20200	19640	25600	13800	19710	19871.46	6.03	3377	20096	19902	19776	19582	19456	19870	19550	147	5890	2500	14580	10	1	5895406	1163	3.80	0.28	12	0.70	5192.00	71357.00	24600	20240604	-19.80	18800	20240422	4.95	24600	-19.80	20240604	18800	4.95	20240422	24600	-19.80	20240604	18800	4.95	20240422	3.00	N	267290	2500	147 억	355211	N	N	2	N	N
94	20240613	120937	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19770	60	2	0.30	766337310	38550	110.85	19810	20200	19640	25600	13800	19710	19879.30	6.03	3477	20096	19902	19776	19582	19456	19870	19550	147	5890	2500	14580	10	1	5895406	1166	3.81	0.28	12	0.65	5192.00	71357.00	24600	20240604	-19.63	18800	20240422	5.16	24600	-19.63	20240604	18800	5.16	20240422	24600	-19.63	20240604	18800	5.16	20240422	3.00	N	267290	2500	147 억	355211	N	N	2	N	N
95	20240613	110929	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19910	200	2	1.01	656599820	33008	94.91	19810	20200	19640	25600	13800	19710	19892.46	6.03	2637	20096	19902	19776	19582	19456	19870	19550	147	5890	2500	14580	10	1	5895406	1174	3.83	0.28	12	0.56	5192.00	71357.00	24600	20240604	-19.07	18800	20240422	5.90	24600	-19.07	20240604	18800	5.90	20240422	24600	-19.07	20240604	18800	5.90	20240422	3.00	N	267290	2500	147 억	355211	N	N	2	N	N
96	20240613	100930	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19870	160	2	0.81	226914130	11470	32.98	19810	19950	19640	25600	13800	19710	19783.64	6.03	2384	20096	19902	19776	19582	19456	19870	19550	147	5890	2500	14580	10	1	5895406	1171	3.83	0.28	12	0.19	5192.00	71357.00	24600	20240604	-19.23	18800	20240422	5.69	24600	-19.23	20240604	18800	5.69	20240422	24600	-19.23	20240604	18800	5.69	20240422	3.00	N	267290	2500	147 억	355211	N	N	2	N	N
97	20240613	090937	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19680	-30	5	-0.15	20109320	1019	2.93	19810	19810	19680	25600	13800	19710	19735.84	6.03	-94	20096	19902	19776	19582	19456	19870	19550	147	5890	2500	14580	10	1	5895406	1160	3.79	0.28	12	0.02	5192.00	71357.00	24600	20240604	-20.00	18800	20240422	4.68	24600	-20.00	20240604	18800	4.68	20240422	24600	-20.00	20240604	18800	4.68	20240422	3.00	N	267290	2500	147 억	355211	N	N	2	N	N
98	20240612	160921	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19710	-160	5	-0.81	668593470	33798	48.75	19710	19970	19650	25800	13910	19870	19782.14	5.97	2503	20183	20026	19813	19656	19443	20105	19735	147	5930	2500	14700	10	1	5895406	1162	3.80	0.28	12	0.57	5192.00	71357.00	24600	20240604	-19.88	18800	20240422	4.84	24600	-19.88	20240604	18800	4.84	20240422	24600	-19.88	20240604	18800	4.84	20240422	3.19	N	267290	2500	147 억	351903	N	N	2	N	N
99	20240612	150932	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19730	-140	5	-0.70	640948700	32396	46.73	19710	19970	19650	25800	13910	19870	19784.80	5.97	2276	20183	20026	19813	19656	19443	20105	19735	147	5930	2500	14700	10	1	5895406	1163	3.80	0.28	12	0.55	5192.00	71357.00	24600	20240604	-19.80	18800	20240422	4.95	24600	-19.80	20240604	18800	4.95	20240422	24600	-19.80	20240604	18800	4.95	20240422	3.19	N	267290	2500	147 억	351903	N	N	5	N	N
100	20240612	140926	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19740	-130	5	-0.65	587097400	29666	42.79	19710	19970	19650	25800	13910	19870	19790.24	5.97	1997	20183	20026	19813	19656	19443	20105	19735	147	5930	2500	14700	10	1	5895406	1164	3.80	0.28	12	0.50	5192.00	71357.00	24600	20240604	-19.76	18800	20240422	5.00	24600	-19.76	20240604	18800	5.00	20240422	24600	-19.76	20240604	18800	5.00	20240422	3.19	N	267290	2500	147 억	351903	N	N	5	N	N
101	20240612	130927	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19760	-110	5	-0.55	450777360	22753	32.82	19710	19970	19680	25800	13910	19870	19811.77	5.97	2034	20183	20026	19813	19656	19443	20105	19735	147	5930	2500	14700	10	1	5895406	1165	3.81	0.28	12	0.39	5192.00	71357.00	24600	20240604	-19.67	18800	20240422	5.11	24600	-19.67	20240604	18800	5.11	20240422	24600	-19.67	20240604	18800	5.11	20240422	3.19	N	267290	2500	147 억	351903	N	N	5	N	N
102	20240612	120924	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19780	-90	5	-0.45	379420240	19141	27.61	19710	19970	19680	25800	13910	19870	19822.38	5.97	2291	20183	20026	19813	19656	19443	20105	19735	147	5930	2500	14700	10	1	5895406	1166	3.81	0.28	12	0.32	5192.00	71357.00	24600	20240604	-19.59	18800	20240422	5.21	24600	-19.59	20240604	18800	5.21	20240422	24600	-19.59	20240604	18800	5.21	20240422	3.19	N	267290	2500	147 억	351903	N	N	5	N	N
103	20240612	110925	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19860	-10	5	-0.05	300656550	15164	21.87	19710	19970	19680	25800	13910	19870	19826.99	5.97	2524	20183	20026	19813	19656	19443	20105	19735	147	5930	2500	14700	10	1	5895406	1171	3.83	0.28	12	0.26	5192.00	71357.00	24600	20240604	-19.27	18800	20240422	5.64	24600	-19.27	20240604	18800	5.64	20240422	24600	-19.27	20240604	18800	5.64	20240422	3.19	N	267290	2500	147 억	351903	N	N	5	N	N
104	20240612	100927	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19900	30	2	0.15	265022560	13369	19.28	19710	19970	19680	25800	13910	19870	19823.66	5.97	2565	20183	20026	19813	19656	19443	20105	19735	147	5930	2500	14700	10	1	5895406	1173	3.83	0.28	12	0.23	5192.00	71357.00	24600	20240604	-19.11	18800	20240422	5.85	24600	-19.11	20240604	18800	5.85	20240422	24600	-19.11	20240604	18800	5.85	20240422	3.19	N	267290	2500	147 억	351903	N	N	5	N	N
105	20240612	090928	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19920	50	2	0.25	106610900	5382	7.76	19710	19970	19680	25800	13910	19870	19808.77	5.97	1438	20183	20026	19813	19656	19443	20105	19735	147	5930	2500	14700	10	1	5895406	1174	3.84	0.28	12	0.09	5192.00	71357.00	24600	20240604	-19.02	18800	20240422	5.96	24600	-19.02	20240604	18800	5.96	20240422	24600	-19.02	20240604	18800	5.96	20240422	3.19	N	267290	2500	147 억	351903	N	N	5	N	N
106	20240610	160918	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19870	320	2	1.64	1692169000	85738	48.59	19600	19880	19500	25400	13690	19550	19736.56	6.02	5328	20683	20116	19833	19266	18983	19975	19125	147	5850	2500	14460	10	1	5895406	1171	3.83	0.28	12	1.45	5192.00	71357.00	24600	20240604	-19.23	18800	20240422	5.69	24600	-19.23	20240604	18800	5.69	20240422	24600	-19.23	20240604	18800	5.69	20240422	3.16	N	267290	2500	147 억	354868	N	N	12	N	N
107	20240610	150927	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19800	250	2	1.28	1593477620	80763	45.77	19600	19880	19500	25400	13690	19550	19730.42	6.02	4758	20683	20116	19833	19266	18983	19975	19125	147	5850	2500	14460	10	1	5895406	1167	3.81	0.28	12	1.37	5192.00	71357.00	24600	20240604	-19.51	18800	20240422	5.32	24600	-19.51	20240604	18800	5.32	20240422	24600	-19.51	20240604	18800	5.32	20240422	3.16	N	267290	2500	147 억	354868	N	N	3	N	N
108	20240610	140922	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19800	250	2	1.28	1443374380	73166	41.47	19600	19880	19500	25400	13690	19550	19727.53	6.02	2492	20683	20116	19833	19266	18983	19975	19125	147	5850	2500	14460	10	1	5895406	1167	3.81	0.28	12	1.24	5192.00	71357.00	24600	20240604	-19.51	18800	20240422	5.32	24600	-19.51	20240604	18800	5.32	20240422	24600	-19.51	20240604	18800	5.32	20240422	3.16	N	267290	2500	147 억	354868	N	N	3	N	N
109	20240610	130919	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19850	300	2	1.53	1350832260	68499	38.82	19600	19880	19500	25400	13690	19550	19720.61	6.02	2271	20683	20116	19833	19266	18983	19975	19125	147	5850	2500	14460	10	1	5895406	1170	3.82	0.28	12	1.16	5192.00	71357.00	24600	20240604	-19.31	18800	20240422	5.59	24600	-19.31	20240604	18800	5.59	20240422	24600	-19.31	20240604	18800	5.59	20240422	3.16	N	267290	2500	147 억	354868	N	N	3	N	N
110	20240610	120922	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19870	320	2	1.64	1214253110	61606	34.91	19600	19880	19500	25400	13690	19550	19710.13	6.02	4116	20683	20116	19833	19266	18983	19975	19125	147	5850	2500	14460	10	1	5895406	1171	3.83	0.28	12	1.04	5192.00	71357.00	24600	20240604	-19.23	18800	20240422	5.69	24600	-19.23	20240604	18800	5.69	20240422	24600	-19.23	20240604	18800	5.69	20240422	3.16	N	267290	2500	147 억	354868	N	N	3	N	N
111	20240610	110922	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19790	240	2	1.23	998631710	50736	28.75	19600	19830	19500	25400	13690	19550	19683.05	6.02	3006	20683	20116	19833	19266	18983	19975	19125	147	5850	2500	14460	10	1	5895406	1167	3.81	0.28	12	0.86	5192.00	71357.00	24600	20240604	-19.55	18800	20240422	5.27	24600	-19.55	20240604	18800	5.27	20240422	24600	-19.55	20240604	18800	5.27	20240422	3.16	N	267290	2500	147 억	354868	N	N	3	N	N
112	20240610	100920	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19770	220	2	1.13	818666460	41622	23.59	19600	19830	19500	25400	13690	19550	19669.25	6.02	3103	20683	20116	19833	19266	18983	19975	19125	147	5850	2500	14460	10	1	5895406	1166	3.81	0.28	12	0.71	5192.00	71357.00	24600	20240604	-19.63	18800	20240422	5.16	24600	-19.63	20240604	18800	5.16	20240422	24600	-19.63	20240604	18800	5.16	20240422	3.16	N	267290	2500	147 억	354868	N	N	3	N	N
113	20240610	090926	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19600	50	2	0.26	230798170	11736	6.65	19600	19820	19600	25400	13690	19550	19666.40	6.02	-188	20683	20116	19833	19266	18983	19975	19125	147	5850	2500	14460	10	1	5895406	1155	3.78	0.27	12	0.20	5192.00	71357.00	24600	20240604	-20.33	18800	20240422	4.26	24600	-20.33	20240604	18800	4.26	20240422	24600	-20.33	20240604	18800	4.26	20240422	3.16	N	267290	2500	147 억	354868	N	N	3	N	N
114	20240607	160951	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19550	-600	5	-2.98	3472261750	175102	76.40	20150	20400	19550	26150	14150	20150	19829.87	5.83	9035	20750	20450	20100	19800	19450	20475	19825	147	6000	2500	14910	10	1	5895406	1153	3.77	0.27	12	2.97	5192.00	71357.00	24600	20240604	-20.53	18800	20240422	3.99	24600	-20.53	20240604	18800	3.99	20240422	24600	-20.53	20240604	18800	3.99	20240422	3.22	N	267290	2500	147 억	343512	N	N	3	N	N
115	20240607	150958	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19710	-440	5	-2.18	2974644430	149713	65.33	20150	20400	19650	26150	14150	20150	19868.60	5.83	7804	20750	20450	20100	19800	19450	20475	19825	147	6000	2500	14910	10	1	5895406	1162	3.80	0.28	12	2.54	5192.00	71357.00	24600	20240604	-19.88	18800	20240422	4.84	24600	-19.88	20240604	18800	4.84	20240422	24600	-19.88	20240604	18800	4.84	20240422	3.22	N	267290	2500	147 억	343512	N	N	1	N	N
116	20240607	140953	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19760	-390	5	-1.94	2621793700	131838	57.53	20150	20400	19650	26150	14150	20150	19886.07	5.83	8504	20750	20450	20100	19800	19450	20475	19825	147	6000	2500	14910	10	1	5895406	1165	3.81	0.28	12	2.24	5192.00	71357.00	24600	20240604	-19.67	18800	20240422	5.11	24600	-19.67	20240604	18800	5.11	20240422	24600	-19.67	20240604	18800	5.11	20240422	3.22	N	267290	2500	147 억	343512	N	N	1	N	N
117	20240607	130948	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19810	-340	5	-1.69	2385807850	119903	52.32	20150	20400	19650	26150	14150	20150	19897.39	5.83	8389	20750	20450	20100	19800	19450	20475	19825	147	6000	2500	14910	10	1	5895406	1168	3.82	0.28	12	2.03	5192.00	71357.00	24600	20240604	-19.47	18800	20240422	5.37	24600	-19.47	20240604	18800	5.37	20240422	24600	-19.47	20240604	18800	5.37	20240422	3.22	N	267290	2500	147 억	343512	N	N	1	N	N
118	20240607	120953	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19770	-380	5	-1.89	2057272910	103305	45.08	20150	20400	19650	26150	14150	20150	19914.09	5.83	5394	20750	20450	20100	19800	19450	20475	19825	147	6000	2500	14910	10	1	5895406	1166	3.81	0.28	12	1.75	5192.00	71357.00	24600	20240604	-19.63	18800	20240422	5.16	24600	-19.63	20240604	18800	5.16	20240422	24600	-19.63	20240604	18800	5.16	20240422	3.22	N	267290	2500	147 억	343512	N	N	1	N	N
119	20240607	110937	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19850	-300	5	-1.49	1748512860	87710	38.27	20150	20400	19650	26150	14150	20150	19934.66	5.83	5124	20750	20450	20100	19800	19450	20475	19825	147	6000	2500	14910	10	1	5895406	1170	3.82	0.28	12	1.49	5192.00	71357.00	24600	20240604	-19.31	18800	20240422	5.59	24600	-19.31	20240604	18800	5.59	20240422	24600	-19.31	20240604	18800	5.59	20240422	3.22	N	267290	2500	147 억	343512	N	N	1	N	N
120	20240607	100952	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19950	-200	5	-0.99	839728310	41833	18.25	20150	20400	19920	26150	14150	20150	20072.97	5.83	1298	20750	20450	20100	19800	19450	20475	19825	147	6000	2500	14910	10	1	5895406	1176	3.84	0.28	12	0.71	5192.00	71357.00	24600	20240604	-18.90	18800	20240422	6.12	24600	-18.90	20240604	18800	6.12	20240422	24600	-18.90	20240604	18800	6.12	20240422	3.22	N	267290	2500	147 억	343512	N	N	1	N	N
121	20240607	090951	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19990	-160	5	-0.79	353499780	17634	7.69	20150	20350	19920	26150	14150	20150	20045.28	5.83	87	20750	20450	20100	19800	19450	20475	19825	147	6000	2500	14910	10	1	5895406	1178	3.85	0.28	12	0.30	5192.00	71357.00	24600	20240604	-18.74	18800	20240422	6.33	24600	-18.74	20240604	18800	6.33	20240422	24600	-18.74	20240604	18800	6.33	20240422	3.22	N	267290	2500	147 억	343512	N	N	1	N	N
122	20240605	160949	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	20150	-50	5	-0.25	4493728850	224516	11.44	20150	20400	19750	26250	14150	20200	20014.83	5.75	5964	26300	23250	21550	18500	16800	22400	17650	147	6050	2500	14940	50	1	5895406	1188	3.88	0.28	12	3.81	5192.00	71357.00	24600	20240604	-18.09	18800	20240422	7.18	24600	-18.09	20240604	18800	7.18	20240422	24600	-18.09	20240604	18800	7.18	20240422	1.76	N	267290	2500	147 억	339084	N	N	1	N	N
123	20240605	150946	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	20200	0	3	0.00	4298101650	214789	10.94	20150	20400	19750	26250	14150	20200	20010.62	5.75	6627	26300	23250	21550	18500	16800	22400	17650	147	6050	2500	14940	50	1	5895406	1191	3.89	0.28	12	3.64	5192.00	71357.00	24600	20240604	-17.89	18800	20240422	7.45	24600	-17.89	20240604	18800	7.45	20240422	24600	-17.89	20240604	18800	7.45	20240422	1.76	N	267290	2500	147 억	339084	N	N	0	N	N
124	20240605	140947	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	20100	-100	5	-0.50	3703939500	185282	9.44	20150	20400	19750	26250	14150	20200	19990.58	5.75	11412	26300	23250	21550	18500	16800	22400	17650	147	6050	2500	14940	50	1	5895406	1185	3.87	0.28	12	3.14	5192.00	71357.00	24600	20240604	-18.29	18800	20240422	6.91	24600	-18.29	20240604	18800	6.91	20240422	24600	-18.29	20240604	18800	6.91	20240422	1.76	N	267290	2500	147 억	339084	N	N	0	N	N
125	20240605	130946	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19930	-270	5	-1.34	3294497270	164789	8.40	20150	20400	19750	26250	14150	20200	19991.95	5.75	10465	26300	23250	21550	18500	16800	22400	17650	147	6050	2500	14940	10	1	5895406	1175	3.84	0.28	12	2.80	5192.00	71357.00	24600	20240604	-18.98	18800	20240422	6.01	24600	-18.98	20240604	18800	6.01	20240422	24600	-18.98	20240604	18800	6.01	20240422	1.76	N	267290	2500	147 억	339084	N	N	0	N	N
126	20240605	120945	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19870	-330	5	-1.63	2957898150	147858	7.53	20150	20400	19750	26250	14150	20200	20004.71	5.75	7903	26300	23250	21550	18500	16800	22400	17650	147	6050	2500	14940	10	1	5895406	1171	3.83	0.28	12	2.51	5192.00	71357.00	24600	20240604	-19.23	18800	20240422	5.69	24600	-19.23	20240604	18800	5.69	20240422	24600	-19.23	20240604	18800	5.69	20240422	1.76	N	267290	2500	147 억	339084	N	N	0	N	N
127	20240605	110945	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	20050	-150	5	-0.74	2436847210	121743	6.20	20150	20400	19750	26250	14150	20200	20016.01	5.75	8746	26300	23250	21550	18500	16800	22400	17650	147	6050	2500	14940	50	1	5895406	1182	3.86	0.28	12	2.07	5192.00	71357.00	24600	20240604	-18.50	18800	20240422	6.65	24600	-18.50	20240604	18800	6.65	20240422	24600	-18.50	20240604	18800	6.65	20240422	1.76	N	267290	2500	147 억	339084	N	N	0	N	N
128	20240605	100943	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	20100	-100	5	-0.50	2003992710	100105	5.10	20150	20400	19750	26250	14150	20200	20018.53	5.75	4959	26300	23250	21550	18500	16800	22400	17650	147	6050	2500	14940	50	1	5895406	1185	3.87	0.28	12	1.70	5192.00	71357.00	24600	20240604	-18.29	18800	20240422	6.91	24600	-18.29	20240604	18800	6.91	20240422	24600	-18.29	20240604	18800	6.91	20240422	1.76	N	267290	2500	147 억	339084	N	N	0	N	N
129	20240605	090942	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19840	-360	5	-1.78	763204430	37884	1.93	20150	20400	19820	26250	14150	20200	20145.52	5.75	-3158	26300	23250	21550	18500	16800	22400	17650	147	6050	2500	14940	10	1	5895406	1170	3.82	0.28	12	0.64	5192.00	71357.00	24600	20240604	-19.35	18800	20240422	5.53	24600	-19.35	20240604	18800	5.53	20240422	24600	-19.35	20240604	18800	5.53	20240422	1.76	N	267290	2500	147 억	339084	N	N	0	N	N
130	20240604	160935	55	60.00	KOSPI	신고가	전기.가스업	N	N	N	Y	60	N	20200	-1900	5	-8.60	43833638330	1952935	61.83	21750	24600	19850	28700	15500	22100	22446.76	5.53	3768	26646	24372	21926	19652	17206	25510	20790	147	6600	2500	16350	50	1	5895406	1191	3.89	0.28	12	33.13	5192.00	71357.00	24600	20240604	-17.89	18800	20240422	7.45	24600	-17.89	20240604	18800	7.45	20240422	24600	-17.89	20240604	18800	7.45	20240422	1.76	N	267290	2500	147 억	326186	N	N	0	N	N
131	20240604	150936	55	60.00	KOSPI	신고가	전기.가스업	N	N	N	Y	60	N	20100	-2000	5	-9.05	43360895210	1929378	61.08	21750	24600	19850	28700	15500	22100	22474.82	5.53	3207	26646	24372	21926	19652	17206	25510	20790	147	6600	2500	16350	50	1	5895406	1185	3.87	0.28	12	32.73	5192.00	71357.00	24600	20240604	-18.29	18800	20240422	6.91	24600	-18.29	20240604	18800	6.91	20240422	24600	-18.29	20240604	18800	6.91	20240422	1.76	N	267290	2500	147 억	326186	N	N	0	N	N
132	20240604	140939	55	60.00	KOSPI	신고가	전기.가스업	N	N	N	Y	60	N	20350	-1750	5	-7.92	41008860550	1811913	57.36	21750	24600	20200	28700	15500	22100	22634.11	5.53	-9702	26646	24372	21926	19652	17206	25510	20790	147	6600	2500	16350	50	1	5895406	1200	3.92	0.29	12	30.73	5192.00	71357.00	24600	20240604	-17.28	18800	20240422	8.24	24600	-17.28	20240604	18800	8.24	20240422	24600	-17.28	20240604	18800	8.24	20240422	1.76	N	267290	2500	147 억	326186	N	N	0	N	N
133	20240604	130935	55	60.00	KOSPI	신고가	전기.가스업	N	N	N	Y	60	N	20900	-1200	5	-5.43	39349853250	1730756	54.79	21750	24600	20500	28700	15500	22100	22737.14	5.53	-15482	26646	24372	21926	19652	17206	25510	20790	147	6600	2500	16350	50	1	5895406	1232	4.03	0.29	12	29.36	5192.00	71357.00	24600	20240604	-15.04	18800	20240422	11.17	24600	-15.04	20240604	18800	11.17	20240422	24600	-15.04	20240604	18800	11.17	20240422	1.76	N	267290	2500	147 억	326186	N	N	0	N	N
134	20240604	120933	55	60.00	KOSPI	신고가	전기.가스업	N	N	N	Y	60	N	20950	-1150	5	-5.20	38348807950	1682651	53.27	21750	24600	20500	28700	15500	22100	22792.38	5.53	-14696	26646	24372	21926	19652	17206	25510	20790	147	6600	2500	16350	50	1	5895406	1235	4.04	0.29	12	28.54	5192.00	71357.00	24600	20240604	-14.84	18800	20240422	11.44	24600	-14.84	20240604	18800	11.44	20240422	24600	-14.84	20240604	18800	11.44	20240422	1.76	N	267290	2500	147 억	326186	N	N	0	N	N
135	20240604	110930	55	60.00	KOSPI	신고가	전기.가스업	N	N	N	Y	60	N	21150	-950	5	-4.30	37046321400	1620137	51.29	21750	24600	20500	28700	15500	22100	22868.10	5.53	-9306	26646	24372	21926	19652	17206	25510	20790	147	6600	2500	16350	50	1	5895406	1247	4.07	0.30	12	27.48	5192.00	71357.00	24600	20240604	-14.02	18800	20240422	12.50	24600	-14.02	20240604	18800	12.50	20240422	24600	-14.02	20240604	18800	12.50	20240422	1.76	N	267290	2500	147 억	326186	N	N	0	N	N
136	20240604	100932	55	60.00	KOSPI	신고가	전기.가스업	N	N	N	Y	60	N	22100	0	3	0.00	32408822850	1402301	44.40	21750	24600	21300	28700	15500	22100	23114.12	5.53	-16393	26646	24372	21926	19652	17206	25510	20790	147	6600	2500	16350	50	1	5895406	1303	4.26	0.31	12	23.79	5192.00	71357.00	24600	20240604	-10.16	18800	20240422	17.55	24600	-10.16	20240604	18800	17.55	20240422	24600	-10.16	20240604	18800	17.55	20240422	1.76	N	267290	2500	147 억	326186	N	N	0	N	N
137	20240604	090932	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	22450	350	2	1.58	4525842950	204013	6.46	21750	22700	21300	28700	15500	22100	22185.80	5.53	-6153	26646	24372	21926	19652	17206	25510	20790	147	6600	2500	16350	50	1	5895406	1324	4.32	0.31	12	3.46	5192.00	71357.00	24200	20240603	-7.23	18800	20240422	19.41	24200	-7.23	20240603	18800	19.41	20240422	24200	-7.23	20240603	18800	19.41	20240422	1.76	N	267290	2500	147 억	326186	N	N	0	N	N
138	20240603	160922	55	60.00	KOSPI	신고가	전기.가스업	N	N	N	Y	60	N	22100	2650	2	13.62	70253913530	3128608	36085.44	19480	24200	19480	25250	13620	19450	22455.58	5.81	-6946	19630	19540	19460	19370	19290	19500	19330	147	5800	2500	14390	50	1	5895406	1303	4.26	0.31	12	53.07	5192.00	71357.00	24200	20240603	-8.68	18800	20240422	17.55	24200	-8.68	20240603	18800	17.55	20240422	24200	-8.68	20240603	18800	17.55	20240422	1.78	N	267290	2500	147 억	342462	N	N	0	N	N
139	20240603	150924	55	60.00	KOSPI	신고가	전기.가스업	N	N	N	Y	60	N	22150	2700	2	13.88	68012009880	3027449	34918.67	19480	24200	19480	25250	13620	19450	22465.16	5.81	-485	19630	19540	19460	19370	19290	19500	19330	147	5800	2500	14390	50	1	5895406	1306	4.27	0.31	12	51.35	5192.00	71357.00	24200	20240603	-8.47	18800	20240422	17.82	24200	-8.47	20240603	18800	17.82	20240422	24200	-8.47	20240603	18800	17.82	20240422	1.78	N	267290	2500	147 억	342462	N	N	0	N	N
140	20240603	140923	55	60.00	KOSPI	신고가	전기.가스업	N	N	N	Y	60	N	21800	2350	2	12.08	45193741230	2032207	23439.53	19480	24200	19480	25250	13620	19450	22238.81	5.81	7193	19630	19540	19460	19370	19290	19500	19330	147	5800	2500	14390	50	1	5895406	1285	4.20	0.31	12	34.47	5192.00	71357.00	24200	20240603	-9.92	18800	20240422	15.96	24200	-9.92	20240603	18800	15.96	20240422	24200	-9.92	20240603	18800	15.96	20240422	1.78	N	267290	2500	147 억	342462	N	N	0	N	N
141	20240603	130923	55	60.00	KOSPI	신고가	전기.가스업	N	N	N	Y	60	N	21550	2100	2	10.80	40982052380	1834310	21156.98	19480	24200	19480	25250	13620	19450	22342.01	5.81	5499	19630	19540	19460	19370	19290	19500	19330	147	5800	2500	14390	50	1	5895406	1270	4.15	0.30	12	31.11	5192.00	71357.00	24200	20240603	-10.95	18800	20240422	14.63	24200	-10.95	20240603	18800	14.63	20240422	24200	-10.95	20240603	18800	14.63	20240422	1.78	N	267290	2500	147 억	342462	Y	N	0	N	N
142	20240603	120922	55	60.00	KOSPI	신고가	전기.가스업	N	N	N	Y	60	N	23000	3550	2	18.25	34833638680	1557571	17965.06	19480	24200	19480	25250	13620	19450	22364.15	5.81	-9536	19630	19540	19460	19370	19290	19500	19330	147	5800	2500	14390	50	1	5895406	1356	4.43	0.32	12	26.42	5192.00	71357.00	24200	20240603	-4.96	18800	20240422	22.34	24200	-4.96	20240603	18800	22.34	20240422	24200	-4.96	20240603	18800	22.34	20240422	1.78	N	267290	2500	147 억	342462	N	N	0	N	N
143	20240603	110916	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	21150	1700	2	8.74	11172058730	529742	6110.06	19480	22300	19480	25250	13620	19450	21089.75	5.81	-9389	19630	19540	19460	19370	19290	19500	19330	147	5800	2500	14390	50	1	5895406	1247	4.07	0.30	12	8.99	5192.00	71357.00	23700	20231016	-10.76	18800	20240422	12.50	22300	-5.16	20240603	18800	12.50	20240422	23700	-10.76	20231016	18800	12.50	20240422	1.78	N	267290	2500	147 억	342462	N	N	0	N	N
144	20240603	100912	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19630	180	2	0.93	135455250	6928	79.91	19480	19630	19480	25250	13620	19450	19552.46	5.81	995	19630	19540	19460	19370	19290	19500	19330	147	5800	2500	14390	10	1	5895406	1157	3.78	0.28	12	0.12	5192.00	71357.00	23700	20231016	-17.17	18800	20240422	4.41	20250	-3.06	20240223	18800	4.41	20240422	23700	-17.17	20231016	18800	4.41	20240422	1.78	N	267290	2500	147 억	342462	N	N	0	N	N
145	20240603	090912	55	60.00	KOSPI		전기.가스업	N	N	N	Y	60	N	19570	120	2	0.62	61196150	3132	36.12	19480	19570	19480	25250	13620	19450	19540.18	5.81	144	19630	19540	19460	19370	19290	19500	19330	147	5800	2500	14390	10	1	5895406	1154	3.77	0.27	12	0.05	5192.00	71357.00	23700	20231016	-17.43	18800	20240422	4.10	20250	-3.36	20240223	18800	4.10	20240422	23700	-17.43	20231016	18800	4.10	20240422	1.78	N	267290	2500	147 억	342462	N	N	0	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History