KissMeData/117580/price/prices-20230601.csv at e881402978d7c19015ff20df984cab52ee59f6e6

Files

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

39 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	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	160729	55	50.00	KOSPI	신저가	전기.가스업	N	N	N	Y	50	N	7950	10	2	0.13	271859780	34415	24.76	7890	7960	7830	10320	5560	7940	7899.24	0.48	0	1245	8366	8152	8036	7822	7706	8095	7765	275	2380	1000	4920	10	1	27500000	2186	-294.44	0.69	12	0.13	-27.00	11482.00	16450	20220823	-51.67	7830	20230630	1.53	11930	-33.36	20230127	7830	1.53	20230630	16450	-51.67	20220823	7830	1.53	20230630	3.02	N	117580	1000	275 억	132471	N	N	5	N	N
3	20230630	150732	55	50.00	KOSPI	신저가	전기.가스업	N	N	N	Y	50	N	7940	0	3	0.00	249014470	31540	22.69	7890	7960	7830	10320	5560	7940	7895.17	0.48	0	1206	8366	8152	8036	7822	7706	8095	7765	275	2380	1000	4920	10	1	27500000	2184	-294.07	0.69	12	0.11	-27.00	11482.00	16450	20220823	-51.73	7830	20230630	1.40	11930	-33.45	20230127	7830	1.40	20230630	16450	-51.73	20220823	7830	1.40	20230630	3.02	N	117580	1000	275 억	132471	N	N	5	N	N
4	20230630	140731	55	50.00	KOSPI	신저가	전기.가스업	N	N	N	Y	50	N	7930	-10	5	-0.13	215413460	27303	19.64	7890	7960	7830	10320	5560	7940	7889.70	0.48	0	1089	8366	8152	8036	7822	7706	8095	7765	275	2380	1000	4920	10	1	27500000	2181	-293.70	0.69	12	0.10	-27.00	11482.00	16450	20220823	-51.79	7830	20230630	1.28	11930	-33.53	20230127	7830	1.28	20230630	16450	-51.79	20220823	7830	1.28	20230630	3.02	N	117580	1000	275 억	132471	N	N	5	N	N
5	20230630	130731	55	50.00	KOSPI	신저가	전기.가스업	N	N	N	Y	50	N	7940	0	3	0.00	199322970	25272	18.18	7890	7960	7830	10320	5560	7940	7887.07	0.48	0	845	8366	8152	8036	7822	7706	8095	7765	275	2380	1000	4920	10	1	27500000	2184	-294.07	0.69	12	0.09	-27.00	11482.00	16450	20220823	-51.73	7830	20230630	1.40	11930	-33.45	20230127	7830	1.40	20230630	16450	-51.73	20220823	7830	1.40	20230630	3.02	N	117580	1000	275 억	132471	N	N	5	N	N
6	20230630	120728	55	50.00	KOSPI	신저가	전기.가스업	N	N	N	Y	50	N	7910	-30	5	-0.38	189881090	24080	17.32	7890	7960	7830	10320	5560	7940	7885.39	0.48	0	845	8366	8152	8036	7822	7706	8095	7765	275	2380	1000	4920	10	1	27500000	2175	-292.96	0.69	12	0.09	-27.00	11482.00	16450	20220823	-51.91	7830	20230630	1.02	11930	-33.70	20230127	7830	1.02	20230630	16450	-51.91	20220823	7830	1.02	20230630	3.02	N	117580	1000	275 억	132471	N	N	5	N	N
7	20230630	110732	55	50.00	KOSPI	신저가	전기.가스업	N	N	N	Y	50	N	7930	-10	5	-0.13	163035810	20689	14.88	7890	7930	7830	10320	5560	7940	7880.26	0.48	0	704	8366	8152	8036	7822	7706	8095	7765	275	2380	1000	4920	10	1	27500000	2181	-293.70	0.69	12	0.08	-27.00	11482.00	16450	20220823	-51.79	7830	20230630	1.28	11930	-33.53	20230127	7830	1.28	20230630	16450	-51.79	20220823	7830	1.28	20230630	3.02	N	117580	1000	275 억	132471	N	N	5	N	N
8	20230630	100730	55	50.00	KOSPI	신저가	전기.가스업	N	N	N	Y	50	N	7900	-40	5	-0.50	132390560	16811	12.09	7890	7930	7830	10320	5560	7940	7875.16	0.48	0	690	8366	8152	8036	7822	7706	8095	7765	275	2380	1000	4920	10	1	27500000	2173	-292.59	0.69	12	0.06	-27.00	11482.00	16450	20220823	-51.98	7830	20230630	0.89	11930	-33.78	20230127	7830	0.89	20230630	16450	-51.98	20220823	7830	0.89	20230630	3.02	N	117580	1000	275 억	132471	N	N	5	N	N
9	20230630	090731	55	50.00	KOSPI	신저가	전기.가스업	N	N	N	Y	50	N	7900	-40	5	-0.50	47774160	6055	4.36	7890	7930	7870	10320	5560	7940	7889.89	0.48	0	940	8366	8152	8036	7822	7706	8095	7765	275	2380	1000	4920	10	1	27500000	2173	-292.59	0.69	12	0.02	-27.00	11482.00	16450	20220823	-51.98	7870	20230630	0.38	11930	-33.78	20230127	7870	0.38	20230630	16450	-51.98	20220823	7870	0.38	20230630	3.02	N	117580	1000	275 억	132471	N	N	5	N	N
10	20230629	160729	55	50.00	KOSPI	신저가	전기.가스업	N	N	N	Y	50	N	7940	-320	5	-3.87	1103638050	137276	214.55	8250	8250	7920	10730	5790	8260	8039.71	0.55	0	-16500	8406	8332	8296	8222	8186	8315	8205	275	2470	1000	5120	10	1	27500000	2184	-294.07	0.69	12	0.50	-27.00	11482.00	16450	20220823	-51.73	7920	20230629	0.25	11930	-33.45	20230127	7920	0.25	20230629	16450	-51.73	20220823	7920	0.25	20230629	3.06	N	117580	1000	275 억	150869	N	N	5	N	N
11	20230629	150728	55	50.00	KOSPI	신저가	전기.가스업	N	N	N	Y	50	N	7980	-280	5	-3.39	999286720	124158	194.05	8250	8250	7920	10730	5790	8260	8048.51	0.55	0	-15284	8406	8332	8296	8222	8186	8315	8205	275	2470	1000	5120	10	1	27500000	2195	-295.56	0.70	12	0.45	-27.00	11482.00	16450	20220823	-51.49	7920	20230629	0.76	11930	-33.11	20230127	7920	0.76	20230629	16450	-51.49	20220823	7920	0.76	20230629	3.06	N	117580	1000	275 억	150869	N	N	1	N	N
12	20230629	140725	55	50.00	KOSPI	신저가	전기.가스업	N	N	N	Y	50	N	7970	-290	5	-3.51	968417430	120287	188.00	8250	8250	7920	10730	5790	8260	8050.89	0.55	0	-14286	8406	8332	8296	8222	8186	8315	8205	275	2470	1000	5120	10	1	27500000	2192	-295.19	0.69	12	0.44	-27.00	11482.00	16450	20220823	-51.55	7920	20230629	0.63	11930	-33.19	20230127	7920	0.63	20230629	16450	-51.55	20220823	7920	0.63	20230629	3.06	N	117580	1000	275 억	150869	N	N	1	N	N
13	20230629	130726	55	50.00	KOSPI	신저가	전기.가스업	N	N	N	Y	50	N	7970	-290	5	-3.51	903028490	112063	175.14	8250	8250	7920	10730	5790	8260	8058.22	0.55	0	-14061	8406	8332	8296	8222	8186	8315	8205	275	2470	1000	5120	10	1	27500000	2192	-295.19	0.69	12	0.41	-27.00	11482.00	16450	20220823	-51.55	7920	20230629	0.63	11930	-33.19	20230127	7920	0.63	20230629	16450	-51.55	20220823	7920	0.63	20230629	3.06	N	117580	1000	275 억	150869	N	N	1	N	N
14	20230629	120729	55	50.00	KOSPI	신저가	전기.가스업	N	N	N	Y	50	N	7970	-290	5	-3.51	863484220	107099	167.38	8250	8250	7920	10730	5790	8260	8062.49	0.55	0	-12845	8406	8332	8296	8222	8186	8315	8205	275	2470	1000	5120	10	1	27500000	2192	-295.19	0.69	12	0.39	-27.00	11482.00	16450	20220823	-51.55	7920	20230629	0.63	11930	-33.19	20230127	7920	0.63	20230629	16450	-51.55	20220823	7920	0.63	20230629	3.06	N	117580	1000	275 억	150869	N	N	1	N	N
15	20230629	110729	55	50.00	KOSPI	신저가	전기.가스업	N	N	N	Y	50	N	8000	-260	5	-3.15	655243560	80927	126.48	8250	8250	8000	10730	5790	8260	8096.72	0.55	0	-11686	8406	8332	8296	8222	8186	8315	8205	275	2470	1000	5120	10	1	27500000	2200	-296.30	0.70	12	0.29	-27.00	11482.00	16450	20220823	-51.37	8000	20230629	0.00	11930	-32.94	20230127	8000	0.00	20230629	16450	-51.37	20220823	8000	0.00	20230629	3.06	N	117580	1000	275 억	150869	N	N	1	N	N
16	20230629	100730	55	50.00	KOSPI	신저가	전기.가스업	N	N	N	Y	50	N	8080	-180	5	-2.18	422327990	51910	81.13	8250	8250	8070	10730	5790	8260	8135.77	0.55	0	-8377	8406	8332	8296	8222	8186	8315	8205	275	2470	1000	5120	10	1	27500000	2222	-299.26	0.70	12	0.19	-27.00	11482.00	16450	20220823	-50.88	8070	20230629	0.12	11930	-32.27	20230127	8070	0.12	20230629	16450	-50.88	20220823	8070	0.12	20230629	3.06	N	117580	1000	275 억	150869	N	N	1	N	N
17	20230629	090701	55	50.00	KOSPI	신저가	전기.가스업	N	N	N	Y	50	N	8250	-10	5	-0.12	26664470	3239	5.06	8250	8250	8210	10730	5790	8260	8232.32	0.55	0	-1315	8406	8332	8296	8222	8186	8315	8205	275	2470	1000	5120	10	1	27500000	2269	-305.56	0.72	12	0.01	-27.00	11482.00	16450	20220823	-49.85	8210	20230629	0.49	11930	-30.85	20230127	8210	0.49	20230629	16450	-49.85	20220823	8210	0.49	20230629	3.06	N	117580	1000	275 억	150869	N	N	1	N	N
18	20230628	160719	55	50.00	KOSPI	신저가	전기.가스업	N	N	N	Y	50	N	8260	-80	5	-0.96	523592340	63166	95.97	8320	8370	8260	10840	5840	8340	8289.22	0.59	0	-11118	8473	8406	8353	8286	8233	8380	8260	275	2500	1000	5170	10	1	27500000	2272	-305.93	0.72	12	0.23	-27.00	11482.00	16450	20220823	-49.79	8260	20230628	0.00	11930	-30.76	20230127	8260	0.00	20230628	16450	-49.79	20220823	8260	0.00	20230628	3.01	N	117580	1000	275 억	161690	N	N	1	N	N
19	20230628	150724	55	50.00	KOSPI	신저가	전기.가스업	N	N	N	Y	50	N	8280	-60	5	-0.72	464241890	55982	85.06	8320	8370	8260	10840	5840	8340	8292.70	0.59	0	-10650	8473	8406	8353	8286	8233	8380	8260	275	2500	1000	5170	10	1	27500000	2277	-306.67	0.72	12	0.20	-27.00	11482.00	16450	20220823	-49.67	8260	20230628	0.24	11930	-30.60	20230127	8260	0.24	20230628	16450	-49.67	20220823	8260	0.24	20230628	3.01	N	117580	1000	275 억	161690	N	N	12	N	N
20	20230628	140722	55	50.00	KOSPI	신저가	전기.가스업	N	N	N	Y	50	N	8280	-60	5	-0.72	391903090	47233	71.76	8320	8370	8260	10840	5840	8340	8297.23	0.59	0	-9181	8473	8406	8353	8286	8233	8380	8260	275	2500	1000	5170	10	1	27500000	2277	-306.67	0.72	12	0.17	-27.00	11482.00	16450	20220823	-49.67	8260	20230628	0.24	11930	-30.60	20230127	8260	0.24	20230628	16450	-49.67	20220823	8260	0.24	20230628	3.01	N	117580	1000	275 억	161690	N	N	12	N	N
21	20230628	130723	55	50.00	KOSPI	신저가	전기.가스업	N	N	N	Y	50	N	8290	-50	5	-0.60	315274320	37975	57.70	8320	8370	8260	10840	5840	8340	8302.15	0.59	0	-7710	8473	8406	8353	8286	8233	8380	8260	275	2500	1000	5170	10	1	27500000	2280	-307.04	0.72	12	0.14	-27.00	11482.00	16450	20220823	-49.60	8260	20230628	0.36	11930	-30.51	20230127	8260	0.36	20230628	16450	-49.60	20220823	8260	0.36	20230628	3.01	N	117580	1000	275 억	161690	N	N	12	N	N
22	20230628	120725	55	50.00	KOSPI	신저가	전기.가스업	N	N	N	Y	50	N	8280	-60	5	-0.72	281805440	33938	51.56	8320	8370	8260	10840	5840	8340	8303.54	0.59	0	-5968	8473	8406	8353	8286	8233	8380	8260	275	2500	1000	5170	10	1	27500000	2277	-306.67	0.72	12	0.12	-27.00	11482.00	16450	20220823	-49.67	8260	20230628	0.24	11930	-30.60	20230127	8260	0.24	20230628	16450	-49.67	20220823	8260	0.24	20230628	3.01	N	117580	1000	275 억	161690	N	N	12	N	N
23	20230628	110728	55	50.00	KOSPI	신저가	전기.가스업	N	N	N	Y	50	N	8290	-50	5	-0.60	257204360	30970	47.05	8320	8370	8260	10840	5840	8340	8304.95	0.59	0	-5095	8473	8406	8353	8286	8233	8380	8260	275	2500	1000	5170	10	1	27500000	2280	-307.04	0.72	12	0.11	-27.00	11482.00	16450	20220823	-49.60	8260	20230628	0.36	11930	-30.51	20230127	8260	0.36	20230628	16450	-49.60	20220823	8260	0.36	20230628	3.01	N	117580	1000	275 억	161690	N	N	12	N	N
24	20230628	100728	55	50.00	KOSPI		전기.가스업	N	N	N	Y	50	N	8310	-30	5	-0.36	117412330	14108	21.44	8320	8370	8300	10840	5840	8340	8322.39	0.59	0	1352	8473	8406	8353	8286	8233	8380	8260	275	2500	1000	5170	10	1	27500000	2285	-307.78	0.72	12	0.05	-27.00	11482.00	16450	20220823	-49.48	8280	20230626	0.36	11930	-30.34	20230127	8280	0.36	20230626	16450	-49.48	20220823	8280	0.36	20230626	3.01	N	117580	1000	275 억	161690	N	N	12	N	N
25	20230628	090725	55	50.00	KOSPI		전기.가스업	N	N	N	Y	50	N	8350	10	2	0.12	30915670	3715	5.64	8320	8370	8310	10840	5840	8340	8321.85	0.59	0	407	8473	8406	8353	8286	8233	8380	8260	275	2500	1000	5170	10	1	27500000	2296	-309.26	0.73	12	0.01	-27.00	11482.00	16450	20220823	-49.24	8280	20230626	0.85	11930	-30.01	20230127	8280	0.85	20230626	16450	-49.24	20220823	8280	0.85	20230626	3.01	N	117580	1000	275 억	161690	N	N	12	N	N
26	20230627	160723	55	50.00	KOSPI		전기.가스업	N	N	N	Y	50	N	8340	-20	5	-0.24	539676390	64491	74.85	8360	8420	8300	10860	5860	8360	8368.24	0.58	0	-541	8533	8446	8363	8276	8193	8405	8235	275	2500	1000	5180	10	1	27500000	2294	-308.89	0.73	12	0.23	-27.00	11482.00	16450	20220823	-49.30	8280	20230626	0.72	11930	-30.09	20230127	8280	0.72	20230626	16450	-49.30	20220823	8280	0.72	20230626	3.03	N	117580	1000	275 억	160698	N	N	12	N	N
27	20230627	150728	55	50.00	KOSPI		전기.가스업	N	N	N	Y	50	N	8350	-10	5	-0.12	522378140	62418	72.45	8360	8420	8300	10860	5860	8360	8369.03	0.58	0	212	8533	8446	8363	8276	8193	8405	8235	275	2500	1000	5180	10	1	27500000	2296	-309.26	0.73	12	0.23	-27.00	11482.00	16450	20220823	-49.24	8280	20230626	0.85	11930	-30.01	20230127	8280	0.85	20230626	16450	-49.24	20220823	8280	0.85	20230626	3.03	N	117580	1000	275 억	160698	N	N	14	N	N
28	20230627	140736	55	50.00	KOSPI		전기.가스업	N	N	N	Y	50	N	8370	10	2	0.12	451617000	53955	62.62	8360	8420	8300	10860	5860	8360	8370.25	0.58	0	1888	8533	8446	8363	8276	8193	8405	8235	275	2500	1000	5180	10	1	27500000	2302	-310.00	0.73	12	0.20	-27.00	11482.00	16450	20220823	-49.12	8280	20230626	1.09	11930	-29.84	20230127	8280	1.09	20230626	16450	-49.12	20220823	8280	1.09	20230626	3.03	N	117580	1000	275 억	160698	N	N	14	N	N
29	20230627	130734	55	50.00	KOSPI		전기.가스업	N	N	N	Y	50	N	8390	30	2	0.36	407474660	48690	56.51	8360	8420	8300	10860	5860	8360	8368.75	0.58	0	3309	8533	8446	8363	8276	8193	8405	8235	275	2500	1000	5180	10	1	27500000	2307	-310.74	0.73	12	0.18	-27.00	11482.00	16450	20220823	-49.00	8280	20230626	1.33	11930	-29.67	20230127	8280	1.33	20230626	16450	-49.00	20220823	8280	1.33	20230626	3.03	N	117580	1000	275 억	160698	N	N	14	N	N
30	20230627	120736	55	50.00	KOSPI		전기.가스업	N	N	N	Y	50	N	8390	30	2	0.36	364765380	43606	50.61	8360	8410	8300	10860	5860	8360	8365.03	0.58	0	4133	8533	8446	8363	8276	8193	8405	8235	275	2500	1000	5180	10	1	27500000	2307	-310.74	0.73	12	0.16	-27.00	11482.00	16450	20220823	-49.00	8280	20230626	1.33	11930	-29.67	20230127	8280	1.33	20230626	16450	-49.00	20220823	8280	1.33	20230626	3.03	N	117580	1000	275 억	160698	N	N	14	N	N
31	20230627	110742	55	50.00	KOSPI		전기.가스업	N	N	N	Y	50	N	8360	0	3	0.00	333473440	39867	46.27	8360	8410	8300	10860	5860	8360	8364.65	0.58	0	5545	8533	8446	8363	8276	8193	8405	8235	275	2500	1000	5180	10	1	27500000	2299	-309.63	0.73	12	0.14	-27.00	11482.00	16450	20220823	-49.18	8280	20230626	0.97	11930	-29.92	20230127	8280	0.97	20230626	16450	-49.18	20220823	8280	0.97	20230626	3.03	N	117580	1000	275 억	160698	N	N	14	N	N
32	20230627	100719	55	50.00	KOSPI		전기.가스업	N	N	N	Y	50	N	8370	10	2	0.12	217036740	25939	30.11	8360	8410	8300	10860	5860	8360	8367.20	0.58	0	6302	8533	8446	8363	8276	8193	8405	8235	275	2500	1000	5180	10	1	27500000	2302	-310.00	0.73	12	0.09	-27.00	11482.00	16450	20220823	-49.12	8280	20230626	1.09	11930	-29.84	20230127	8280	1.09	20230626	16450	-49.12	20220823	8280	1.09	20230626	3.03	N	117580	1000	275 억	160698	N	N	14	N	N
33	20230627	090724	55	50.00	KOSPI		전기.가스업	N	N	N	Y	50	N	8340	-20	5	-0.24	42371460	5086	5.90	8360	8380	8300	10860	5860	8360	8331.00	0.58	0	67	8533	8446	8363	8276	8193	8405	8235	275	2500	1000	5180	10	1	27500000	2294	-308.89	0.73	12	0.02	-27.00	11482.00	16450	20220823	-49.30	8280	20230626	0.72	11930	-30.09	20230127	8280	0.72	20230626	16450	-49.30	20220823	8280	0.72	20230626	3.03	N	117580	1000	275 억	160698	N	N	14	N	N
34	20230626	160722	55	50.00	KOSPI	신저가	전기.가스업	N	N	N	Y	50	N	8360	40	2	0.48	562297320	67457	29.93	8450	8450	8280	10810	5830	8320	8335.60	0.61	0	-7910	8773	8546	8423	8196	8073	8485	8135	275	2490	1000	5150	10	1	27500000	2299	-309.63	0.73	12	0.25	-27.00	11482.00	16450	20220823	-49.18	8280	20230626	0.97	11930	-29.92	20230127	8280	0.97	20230626	16450	-49.18	20220823	8280	0.97	20230626	3.05	N	117580	1000	275 억	168768	N	N	14	N	N
35	20230626	150728	55	50.00	KOSPI	신저가	전기.가스업	N	N	N	Y	50	N	8350	30	2	0.36	519805200	62373	27.68	8450	8450	8280	10810	5830	8320	8333.82	0.61	0	-8065	8773	8546	8423	8196	8073	8485	8135	275	2490	1000	5150	10	1	27500000	2296	-309.26	0.73	12	0.23	-27.00	11482.00	16450	20220823	-49.24	8280	20230626	0.85	11930	-30.01	20230127	8280	0.85	20230626	16450	-49.24	20220823	8280	0.85	20230626	3.05	N	117580	1000	275 억	168768	N	N	38	N	N
36	20230626	140727	55	50.00	KOSPI	신저가	전기.가스업	N	N	N	Y	50	N	8330	10	2	0.12	400732880	48070	21.33	8450	8450	8280	10810	5830	8320	8336.44	0.61	0	-8065	8773	8546	8423	8196	8073	8485	8135	275	2490	1000	5150	10	1	27500000	2291	-308.52	0.73	12	0.17	-27.00	11482.00	16450	20220823	-49.36	8280	20230626	0.60	11930	-30.18	20230127	8280	0.60	20230626	16450	-49.36	20220823	8280	0.60	20230626	3.05	N	117580	1000	275 억	168768	N	N	38	N	N
37	20230626	130723	55	50.00	KOSPI	신저가	전기.가스업	N	N	N	Y	50	N	8340	20	2	0.24	329936630	39574	17.56	8450	8450	8280	10810	5830	8320	8337.21	0.61	0	-8358	8773	8546	8423	8196	8073	8485	8135	275	2490	1000	5150	10	1	27500000	2294	-308.89	0.73	12	0.14	-27.00	11482.00	16450	20220823	-49.30	8280	20230626	0.72	11930	-30.09	20230127	8280	0.72	20230626	16450	-49.30	20220823	8280	0.72	20230626	3.05	N	117580	1000	275 억	168768	N	N	38	N	N
38	20230626	120722	55	50.00	KOSPI	신저가	전기.가스업	N	N	N	Y	50	N	8360	40	2	0.48	299009810	35871	15.92	8450	8450	8280	10810	5830	8320	8335.70	0.61	0	-8120	8773	8546	8423	8196	8073	8485	8135	275	2490	1000	5150	10	1	27500000	2299	-309.63	0.73	12	0.13	-27.00	11482.00	16450	20220823	-49.18	8280	20230626	0.97	11930	-29.92	20230127	8280	0.97	20230626	16450	-49.18	20220823	8280	0.97	20230626	3.05	N	117580	1000	275 억	168768	N	N	38	N	N
39	20230626	110722	55	50.00	KOSPI	신저가	전기.가스업	N	N	N	Y	50	N	8350	30	2	0.36	241893470	29029	12.88	8450	8450	8280	10810	5830	8320	8332.82	0.61	0	-8229	8773	8546	8423	8196	8073	8485	8135	275	2490	1000	5150	10	1	27500000	2296	-309.26	0.73	12	0.11	-27.00	11482.00	16450	20220823	-49.24	8280	20230626	0.85	11930	-30.01	20230127	8280	0.85	20230626	16450	-49.24	20220823	8280	0.85	20230626	3.05	N	117580	1000	275 억	168768	N	N	38	N	N
40	20230626	100722	55	50.00	KOSPI	신저가	전기.가스업	N	N	N	Y	50	N	8310	-10	5	-0.12	184908840	22200	9.85	8450	8450	8280	10810	5830	8320	8329.23	0.61	0	-8149	8773	8546	8423	8196	8073	8485	8135	275	2490	1000	5150	10	1	27500000	2285	-307.78	0.72	12	0.08	-27.00	11482.00	16450	20220823	-49.48	8280	20230626	0.36	11930	-30.34	20230127	8280	0.36	20230626	16450	-49.48	20220823	8280	0.36	20230626	3.05	N	117580	1000	275 억	168768	N	N	38	N	N
41	20230626	090724	55	50.00	KOSPI	신저가	전기.가스업	N	N	N	Y	50	N	8300	-20	5	-0.24	80159630	9596	4.26	8450	8450	8300	10810	5830	8320	8353.44	0.61	0	-3217	8773	8546	8423	8196	8073	8485	8135	275	2490	1000	5150	10	1	27500000	2283	-307.41	0.72	12	0.03	-27.00	11482.00	16450	20220823	-49.54	8300	20230626	0.00	11930	-30.43	20230127	8300	0.00	20230626	16450	-49.54	20220823	8300	0.00	20230626	3.05	N	117580	1000	275 억	168768	N	N	38	N	N
42	20230623	174555	55	50.00	KOSPI	신저가	전기.가스업	N	N	N	Y	50	N	8320	-130	5	-1.54	1893928620	224977	363.21	8450	8650	8300	10980	5920	8450	8418.65	0.62	0	-1467	8616	8532	8466	8382	8316	8525	8375	275	2530	1000	5230	10	1	27500000	2288	-308.15	0.72	12	0.82	-27.00	11482.00	16450	20220823	-49.42	8300	20230623	0.24	11930	-30.26	20230127	8300	0.24	20230623	16450	-49.42	20220823	8300	0.24	20230623	3.05	N	117580	1000	275 억	170589	N	N	38	N	N
43	20230623	140605	55	50.00	KOSPI	신저가	전기.가스업	N	N	N	Y	50	N	8330	-120	5	-1.42	687937020	82378	132.99	8450	8490	8300	10980	5920	8450	8350.98	0.62	0	-5932	8616	8532	8466	8382	8316	8525	8375	275	2530	1000	5230	10	1	27500000	2291	-308.52	0.73	12	0.30	-27.00	11482.00	16450	20220823	-49.36	8300	20230623	0.36	11930	-30.18	20230127	8300	0.36	20230623	16450	-49.36	20220823	8300	0.36	20230623	3.05	N	117580	1000	275 억	170589	N	N	12	N	N
44	20230622	161004	55	50.00	KOSPI		전기.가스업	N	N	N	Y	50	N	8450	0	3	0.00	497683250	58757	74.06	8450	8550	8400	10980	5920	8450	8470.34	0.62	0	1431	8596	8522	8486	8412	8376	8505	8395	275	2530	1000	5230	10	1	27500000	2324	-312.96	0.74	12	0.21	-27.00	11482.00	16450	20220823	-48.63	8300	20230426	1.81	11930	-29.17	20230127	8300	1.81	20230426	16450	-48.63	20220823	8300	1.81	20230426	3.06	N	117580	1000	275 억	169175	N	N	12	N	N
45	20230622	150140	55	50.00	KOSPI		전기.가스업	N	N	N	Y	50	N	8440	-10	5	-0.12	445312090	52550	66.23	8450	8550	8400	10980	5920	8450	8474.06	0.62	0	1421	8596	8522	8486	8412	8376	8505	8395	275	2530	1000	5230	10	1	27500000	2321	-312.59	0.74	12	0.19	-27.00	11482.00	16450	20220823	-48.69	8300	20230426	1.69	11930	-29.25	20230127	8300	1.69	20230426	16450	-48.69	20220823	8300	1.69	20230426	3.06	N	117580	1000	275 억	169175	N	N	430	N	N
46	20230622	140457	55	50.00	KOSPI		전기.가스업	N	N	N	Y	50	N	8460	10	2	0.12	270157030	31928	40.24	8450	8550	8400	10980	5920	8450	8461.45	0.62	0	-1816	8596	8522	8486	8412	8376	8505	8395	275	2530	1000	5230	10	1	27500000	2327	-313.33	0.74	12	0.12	-27.00	11482.00	16450	20220823	-48.57	8300	20230426	1.93	11930	-29.09	20230127	8300	1.93	20230426	16450	-48.57	20220823	8300	1.93	20230426	3.06	N	117580	1000	275 억	169175	N	N	430	N	N
47	20230622	130508	55	50.00	KOSPI		전기.가스업	N	N	N	Y	50	N	8470	20	2	0.24	172316200	20329	25.62	8450	8550	8440	10980	5920	8450	8476.37	0.62	0	-1998	8596	8522	8486	8412	8376	8505	8395	275	2530	1000	5230	10	1	27500000	2329	-313.70	0.74	12	0.07	-27.00	11482.00	16450	20220823	-48.51	8300	20230426	2.05	11930	-29.00	20230127	8300	2.05	20230426	16450	-48.51	20220823	8300	2.05	20230426	3.06	N	117580	1000	275 억	169175	N	N	430	N	N
48	20230622	120820	55	50.00	KOSPI		전기.가스업	N	N	N	Y	50	N	8490	40	2	0.47	141635150	16708	21.06	8450	8550	8440	10980	5920	8450	8477.09	0.62	0	-1952	8596	8522	8486	8412	8376	8505	8395	275	2530	1000	5230	10	1	27500000	2335	-314.44	0.74	12	0.06	-27.00	11482.00	16450	20220823	-48.39	8300	20230426	2.29	11930	-28.83	20230127	8300	2.29	20230426	16450	-48.39	20220823	8300	2.29	20230426	3.06	N	117580	1000	275 억	169175	N	N	430	N	N
49	20230622	110628	55	50.00	KOSPI		전기.가스업	N	N	N	Y	50	N	8470	20	2	0.24	110897430	13081	16.49	8450	8550	8440	10980	5920	8450	8477.75	0.62	0	-1463	8596	8522	8486	8412	8376	8505	8395	275	2530	1000	5230	10	1	27500000	2329	-313.70	0.74	12	0.05	-27.00	11482.00	16450	20220823	-48.51	8300	20230426	2.05	11930	-29.00	20230127	8300	2.05	20230426	16450	-48.51	20220823	8300	2.05	20230426	3.06	N	117580	1000	275 억	169175	N	N	430	N	N
50	20230622	100814	55	50.00	KOSPI		전기.가스업	N	N	N	Y	50	N	8470	20	2	0.24	85045360	10030	12.64	8450	8550	8440	10980	5920	8450	8479.10	0.62	0	-1247	8596	8522	8486	8412	8376	8505	8395	275	2530	1000	5230	10	1	27500000	2329	-313.70	0.74	12	0.04	-27.00	11482.00	16450	20220823	-48.51	8300	20230426	2.05	11930	-29.00	20230127	8300	2.05	20230426	16450	-48.51	20220823	8300	2.05	20230426	3.06	N	117580	1000	275 억	169175	N	N	430	N	N
51	20230622	090137	55	50.00	KOSPI		전기.가스업	N	N	N	Y	50	N	8470	20	2	0.24	6577760	776	0.98	8450	8550	8450	10980	5920	8450	8476.49	0.62	0	-43	8596	8522	8486	8412	8376	8505	8395	275	2530	1000	5230	10	1	27500000	2329	-313.70	0.74	12	0.00	-27.00	11482.00	16450	20220823	-48.51	8300	20230426	2.05	11930	-29.00	20230127	8300	2.05	20230426	16450	-48.51	20220823	8300	2.05	20230426	3.06	N	117580	1000	275 억	169175	N	N	430	N	N
52	20230621	160311	55	50.00	KOSPI		전기.가스업	N	N	N	Y	50	N	8450	-100	5	-1.17	659513840	77665	121.71	8550	8560	8450	11110	5990	8550	8491.78	0.62	0	-2314	8716	8632	8576	8492	8436	8605	8465	275	2560	1000	5300	10	1	27500000	2324	-312.96	0.74	12	0.28	-27.00	11482.00	16450	20220823	-48.63	8300	20230426	1.81	11930	-29.17	20230127	8300	1.81	20230426	16450	-48.63	20220823	8300	1.81	20230426	3.05	N	117580	1000	275 억	171478	N	N	430	N	N
53	20230621	150842	55	50.00	KOSPI		전기.가스업	N	N	N	Y	50	N	8470	-80	5	-0.94	589420490	69372	108.72	8550	8560	8450	11110	5990	8550	8496.52	0.62	0	-1689	8716	8632	8576	8492	8436	8605	8465	275	2560	1000	5300	10	1	27500000	2329	-313.70	0.74	12	0.25	-27.00	11482.00	16450	20220823	-48.51	8300	20230426	2.05	11930	-29.00	20230127	8300	2.05	20230426	16450	-48.51	20220823	8300	2.05	20230426	3.05	N	117580	1000	275 억	171478	N	N	19	N	N
54	20230621	140746	55	50.00	KOSPI		전기.가스업	N	N	N	Y	50	N	8500	-50	5	-0.58	448569780	52742	82.65	8550	8560	8480	11110	5990	8550	8504.98	0.62	0	-2642	8716	8632	8576	8492	8436	8605	8465	275	2560	1000	5300	10	1	27500000	2338	-314.81	0.74	12	0.19	-27.00	11482.00	16450	20220823	-48.33	8300	20230426	2.41	11930	-28.75	20230127	8300	2.41	20230426	16450	-48.33	20220823	8300	2.41	20230426	3.05	N	117580	1000	275 억	171478	N	N	19	N	N
55	20230621	130304	55	50.00	KOSPI		전기.가스업	N	N	N	Y	50	N	8500	-50	5	-0.58	386161490	45392	71.14	8550	8560	8480	11110	5990	8550	8507.26	0.62	0	-2080	8716	8632	8576	8492	8436	8605	8465	275	2560	1000	5300	10	1	27500000	2338	-314.81	0.74	12	0.17	-27.00	11482.00	16450	20220823	-48.33	8300	20230426	2.41	11930	-28.75	20230127	8300	2.41	20230426	16450	-48.33	20220823	8300	2.41	20230426	3.05	N	117580	1000	275 억	171478	N	N	19	N	N
56	20230621	120356	55	50.00	KOSPI		전기.가스업	N	N	N	Y	50	N	8500	-50	5	-0.58	336540310	39551	61.98	8550	8560	8490	11110	5990	8550	8509.02	0.62	0	-2092	8716	8632	8576	8492	8436	8605	8465	275	2560	1000	5300	10	1	27500000	2338	-314.81	0.74	12	0.14	-27.00	11482.00	16450	20220823	-48.33	8300	20230426	2.41	11930	-28.75	20230127	8300	2.41	20230426	16450	-48.33	20220823	8300	2.41	20230426	3.05	N	117580	1000	275 억	171478	N	N	19	N	N
57	20230621	111034	55	50.00	KOSPI		전기.가스업	N	N	N	Y	50	N	8500	-50	5	-0.58	158410320	18601	29.15	8550	8560	8500	11110	5990	8550	8516.23	0.62	0	-239	8716	8632	8576	8492	8436	8605	8465	275	2560	1000	5300	10	1	27500000	2338	-314.81	0.74	12	0.07	-27.00	11482.00	16450	20220823	-48.33	8300	20230426	2.41	11930	-28.75	20230127	8300	2.41	20230426	16450	-48.33	20220823	8300	2.41	20230426	3.05	N	117580	1000	275 억	171478	N	N	19	N	N
58	20230621	100451	55	50.00	KOSPI		전기.가스업	N	N	N	Y	50	N	8510	-40	5	-0.47	118807450	13947	21.86	8550	8560	8500	11110	5990	8550	8518.50	0.62	0	-216	8716	8632	8576	8492	8436	8605	8465	275	2560	1000	5300	10	1	27500000	2340	-315.19	0.74	12	0.05	-27.00	11482.00	16450	20220823	-48.27	8300	20230426	2.53	11930	-28.67	20230127	8300	2.53	20230426	16450	-48.27	20220823	8300	2.53	20230426	3.05	N	117580	1000	275 억	171478	N	N	19	N	N
59	20230621	090300	55	50.00	KOSPI		전기.가스업	N	N	N	Y	50	N	8530	-20	5	-0.23	10353980	1211	1.90	8550	8550	8530	11110	5990	8550	8549.94	0.62	0	-999	8716	8632	8576	8492	8436	8605	8465	275	2560	1000	5300	10	1	27500000	2346	-315.93	0.74	12	0.00	-27.00	11482.00	16450	20220823	-48.15	8300	20230426	2.77	11930	-28.50	20230127	8300	2.77	20230426	16450	-48.15	20220823	8300	2.77	20230426	3.05	N	117580	1000	275 억	171478	N	N	19	N	N
60	20230620	160249	55	50.00	KOSPI		전기.가스업	N	N	N	Y	50	N	8550	-50	5	-0.58	542059650	63251	32.28	8650	8660	8520	11180	6020	8600	8569.98	0.63	0	-1475	8906	8752	8596	8442	8286	8830	8520	275	2580	1000	5330	10	1	27500000	2351	-316.67	0.74	12	0.23	-27.00	11482.00	16450	20220823	-48.02	8300	20230426	3.01	11930	-28.33	20230127	8300	3.01	20230426	16450	-48.02	20220823	8300	3.01	20230426	3.10	N	117580	1000	275 억	174190	N	N	19	N	N
61	20230620	150109	55	50.00	KOSPI		전기.가스업	N	N	N	Y	50	N	8570	-30	5	-0.35	521884320	60897	31.08	8650	8660	8520	11180	6020	8600	8569.95	0.63	0	-1875	8906	8752	8596	8442	8286	8830	8520	275	2580	1000	5330	10	1	27500000	2357	-317.41	0.75	12	0.22	-27.00	11482.00	16450	20220823	-47.90	8300	20230426	3.25	11930	-28.16	20230127	8300	3.25	20230426	16450	-47.90	20220823	8300	3.25	20230426	3.10	N	117580	1000	275 억	174190	N	N	20	N	N
62	20230620	140515	55	50.00	KOSPI		전기.가스업	N	N	N	Y	50	N	8560	-40	5	-0.47	471347840	54990	28.06	8650	8660	8520	11180	6020	8600	8571.52	0.63	0	-1633	8906	8752	8596	8442	8286	8830	8520	275	2580	1000	5330	10	1	27500000	2354	-317.04	0.75	12	0.20	-27.00	11482.00	16450	20220823	-47.96	8300	20230426	3.13	11930	-28.25	20230127	8300	3.13	20230426	16450	-47.96	20220823	8300	3.13	20230426	3.10	N	117580	1000	275 억	174190	N	N	20	N	N
63	20230620	130558	55	50.00	KOSPI		전기.가스업	N	N	N	Y	50	N	8550	-50	5	-0.58	428666730	49993	25.51	8650	8660	8520	11180	6020	8600	8574.54	0.63	0	-2390	8906	8752	8596	8442	8286	8830	8520	275	2580	1000	5330	10	1	27500000	2351	-316.67	0.74	12	0.18	-27.00	11482.00	16450	20220823	-48.02	8300	20230426	3.01	11930	-28.33	20230127	8300	3.01	20230426	16450	-48.02	20220823	8300	3.01	20230426	3.10	N	117580	1000	275 억	174190	N	N	20	N	N
64	20230620	120608	55	50.00	KOSPI		전기.가스업	N	N	N	Y	50	N	8560	-40	5	-0.47	310041300	36110	18.43	8650	8660	8550	11180	6020	8600	8586.02	0.63	0	142	8906	8752	8596	8442	8286	8830	8520	275	2580	1000	5330	10	1	27500000	2354	-317.04	0.75	12	0.13	-27.00	11482.00	16450	20220823	-47.96	8300	20230426	3.13	11930	-28.25	20230127	8300	3.13	20230426	16450	-47.96	20220823	8300	3.13	20230426	3.10	N	117580	1000	275 억	174190	N	N	20	N	N
65	20230620	110246	55	50.00	KOSPI		전기.가스업	N	N	N	Y	50	N	8580	-20	5	-0.23	265604510	30921	15.78	8650	8660	8550	11180	6020	8600	8589.78	0.63	0	-993	8906	8752	8596	8442	8286	8830	8520	275	2580	1000	5330	10	1	27500000	2360	-317.78	0.75	12	0.11	-27.00	11482.00	16450	20220823	-47.84	8300	20230426	3.37	11930	-28.08	20230127	8300	3.37	20230426	16450	-47.84	20220823	8300	3.37	20230426	3.10	N	117580	1000	275 억	174190	N	N	20	N	N
66	20230620	100333	55	50.00	KOSPI		전기.가스업	N	N	N	Y	50	N	8580	-20	5	-0.23	185061420	21528	10.99	8650	8660	8550	11180	6020	8600	8596.31	0.63	0	-2067	8906	8752	8596	8442	8286	8830	8520	275	2580	1000	5330	10	1	27500000	2360	-317.78	0.75	12	0.08	-27.00	11482.00	16450	20220823	-47.84	8300	20230426	3.37	11930	-28.08	20230127	8300	3.37	20230426	16450	-47.84	20220823	8300	3.37	20230426	3.10	N	117580	1000	275 억	174190	N	N	20	N	N
67	20230620	090716	55	50.00	KOSPI		전기.가스업	N	N	N	Y	50	N	8600	0	3	0.00	66026350	7662	3.91	8650	8660	8550	11180	6020	8600	8617.38	0.63	0	-3432	8906	8752	8596	8442	8286	8830	8520	275	2580	1000	5330	10	1	27500000	2365	-318.52	0.75	12	0.03	-27.00	11482.00	16450	20220823	-47.72	8300	20230426	3.61	11930	-27.91	20230127	8300	3.61	20230426	16450	-47.72	20220823	8300	3.61	20230426	3.10	N	117580	1000	275 억	174190	N	N	20	N	N
68	20230619	160706	55	50.00	KOSPI		전기.가스업	N	N	N	Y	50	N	8600	120	2	1.42	1668454800	194167	147.15	8460	8750	8440	11020	5940	8480	8592.98	0.61	0	1117	8733	8606	8533	8406	8333	8570	8370	275	2540	1000	5250	10	1	27500000	2365	-318.52	0.75	12	0.71	-27.00	11482.00	16450	20220823	-47.72	8300	20230426	3.61	11930	-27.91	20230127	8300	3.61	20230426	16450	-47.72	20220823	8300	3.61	20230426	3.15	N	117580	1000	275 억	168220	N	N	20	N	N
69	20230619	150952	55	50.00	KOSPI		전기.가스업	N	N	N	Y	50	N	8560	80	2	0.94	1587380240	184719	139.99	8460	8750	8440	11020	5940	8480	8593.60	0.61	0	903	8733	8606	8533	8406	8333	8570	8370	275	2540	1000	5250	10	1	27500000	2354	-317.04	0.75	12	0.67	-27.00	11482.00	16450	20220823	-47.96	8300	20230426	3.13	11930	-28.25	20230127	8300	3.13	20230426	16450	-47.96	20220823	8300	3.13	20230426	3.15	N	117580	1000	275 억	168220	N	N	21	N	N
70	20230619	140130	55	50.00	KOSPI		전기.가스업	N	N	N	Y	50	N	8550	70	2	0.83	1492730500	173668	131.61	8460	8750	8440	11020	5940	8480	8595.43	0.61	0	-1199	8733	8606	8533	8406	8333	8570	8370	275	2540	1000	5250	10	1	27500000	2351	-316.67	0.74	12	0.63	-27.00	11482.00	16450	20220823	-48.02	8300	20230426	3.01	11930	-28.33	20230127	8300	3.01	20230426	16450	-48.02	20220823	8300	3.01	20230426	3.15	N	117580	1000	275 억	168220	N	N	21	N	N
71	20230619	130747	55	50.00	KOSPI		전기.가스업	N	N	N	Y	50	N	8560	80	2	0.94	1441020820	167625	127.03	8460	8750	8440	11020	5940	8480	8596.82	0.61	0	-2095	8733	8606	8533	8406	8333	8570	8370	275	2540	1000	5250	10	1	27500000	2354	-317.04	0.75	12	0.61	-27.00	11482.00	16450	20220823	-47.96	8300	20230426	3.13	11930	-28.25	20230127	8300	3.13	20230426	16450	-47.96	20220823	8300	3.13	20230426	3.15	N	117580	1000	275 억	168220	N	N	21	N	N
72	20230619	120726	55	50.00	KOSPI		전기.가스업	N	N	N	Y	50	N	8560	80	2	0.94	1309312700	152218	115.36	8460	8750	8440	11020	5940	8480	8601.71	0.61	0	-3419	8733	8606	8533	8406	8333	8570	8370	275	2540	1000	5250	10	1	27500000	2354	-317.04	0.75	12	0.55	-27.00	11482.00	16450	20220823	-47.96	8300	20230426	3.13	11930	-28.25	20230127	8300	3.13	20230426	16450	-47.96	20220823	8300	3.13	20230426	3.15	N	117580	1000	275 억	168220	N	N	21	N	N
73	20230619	110427	55	50.00	KOSPI		전기.가스업	N	N	N	Y	50	N	8570	90	2	1.06	1112772920	129280	97.97	8460	8750	8440	11020	5940	8480	8607.64	0.61	0	-5418	8733	8606	8533	8406	8333	8570	8370	275	2540	1000	5250	10	1	27500000	2357	-317.41	0.75	12	0.47	-27.00	11482.00	16450	20220823	-47.90	8300	20230426	3.25	11930	-28.16	20230127	8300	3.25	20230426	16450	-47.90	20220823	8300	3.25	20230426	3.15	N	117580	1000	275 억	168220	N	N	21	N	N
74	20230619	100639	55	50.00	KOSPI		전기.가스업	N	N	N	Y	50	N	8600	120	2	1.42	715714880	83181	63.04	8460	8750	8440	11020	5940	8480	8604.58	0.61	0	-4435	8733	8606	8533	8406	8333	8570	8370	275	2540	1000	5250	10	1	27500000	2365	-318.52	0.75	12	0.30	-27.00	11482.00	16450	20220823	-47.72	8300	20230426	3.61	11930	-27.91	20230127	8300	3.61	20230426	16450	-47.72	20220823	8300	3.61	20230426	3.15	N	117580	1000	275 억	168220	N	N	21	N	N
75	20230619	090201	55	50.00	KOSPI		전기.가스업	N	N	N	Y	50	N	8450	-30	5	-0.35	18941460	2240	1.70	8460	8470	8450	11020	5940	8480	8453.91	0.61	0	-27	8733	8606	8533	8406	8333	8570	8370	275	2540	1000	5250	10	1	27500000	2324	-312.96	0.74	12	0.01	-27.00	11482.00	16450	20220823	-48.63	8300	20230426	1.81	11930	-29.17	20230127	8300	1.81	20230426	16450	-48.63	20220823	8300	1.81	20230426	3.15	N	117580	1000	275 억	168220	N	N	21	N	N
76	20230616	160423	55	50.00	KOSPI		전기.가스업	N	N	N	Y	50	N	8480	30	2	0.36	1104980250	129174	122.82	8550	8660	8460	10980	5920	8450	8554.94	0.56	0	14783	8650	8550	8480	8380	8310	8515	8345	275	2530	1000	5230	10	1	27500000	2332	-314.07	0.74	12	0.47	-27.00	11482.00	16450	20220823	-48.45	8300	20230426	2.17	11930	-28.92	20230127	8300	2.17	20230426	16450	-48.45	20220823	8300	2.17	20230426	3.09	N	117580	1000	275 억	153482	N	N	21	N	N
77	20230616	150205	55	50.00	KOSPI		전기.가스업	N	N	N	Y	50	N	8500	50	2	0.59	1019930330	119153	113.29	8550	8660	8460	10980	5920	8450	8559.84	0.56	0	15408	8650	8550	8480	8380	8310	8515	8345	275	2530	1000	5230	10	1	27500000	2338	-314.81	0.74	12	0.43	-27.00	11482.00	16450	20220823	-48.33	8300	20230426	2.41	11930	-28.75	20230127	8300	2.41	20230426	16450	-48.33	20220823	8300	2.41	20230426	3.09	N	117580	1000	275 억	153482	N	N	17	N	N
78	20230616	140247	55	50.00	KOSPI		전기.가스업	N	N	N	Y	50	N	8490	40	2	0.47	951139260	111044	105.58	8550	8660	8460	10980	5920	8450	8565.43	0.56	0	15939	8650	8550	8480	8380	8310	8515	8345	275	2530	1000	5230	10	1	27500000	2335	-314.44	0.74	12	0.40	-27.00	11482.00	16450	20220823	-48.39	8300	20230426	2.29	11930	-28.83	20230127	8300	2.29	20230426	16450	-48.39	20220823	8300	2.29	20230426	3.09	N	117580	1000	275 억	153482	N	N	17	N	N
79	20230616	130412	55	50.00	KOSPI		전기.가스업	N	N	N	Y	50	N	8470	20	2	0.24	927461220	108255	102.93	8550	8660	8460	10980	5920	8450	8567.38	0.56	0	16119	8650	8550	8480	8380	8310	8515	8345	275	2530	1000	5230	10	1	27500000	2329	-313.70	0.74	12	0.39	-27.00	11482.00	16450	20220823	-48.51	8300	20230426	2.05	11930	-29.00	20230127	8300	2.05	20230426	16450	-48.51	20220823	8300	2.05	20230426	3.09	N	117580	1000	275 억	153482	N	N	17	N	N
80	20230616	121026	55	50.00	KOSPI		전기.가스업	N	N	N	Y	50	N	8510	60	2	0.71	849324100	99036	94.17	8550	8660	8460	10980	5920	8450	8575.91	0.56	0	16261	8650	8550	8480	8380	8310	8515	8345	275	2530	1000	5230	10	1	27500000	2340	-315.19	0.74	12	0.36	-27.00	11482.00	16450	20220823	-48.27	8300	20230426	2.53	11930	-28.67	20230127	8300	2.53	20230426	16450	-48.27	20220823	8300	2.53	20230426	3.09	N	117580	1000	275 억	153482	N	N	17	N	N
81	20230616	110524	55	50.00	KOSPI		전기.가스업	N	N	N	Y	50	N	8510	60	2	0.71	724999280	84389	80.24	8550	8660	8490	10980	5920	8450	8591.16	0.56	0	15637	8650	8550	8480	8380	8310	8515	8345	275	2530	1000	5230	10	1	27500000	2340	-315.19	0.74	12	0.31	-27.00	11482.00	16450	20220823	-48.27	8300	20230426	2.53	11930	-28.67	20230127	8300	2.53	20230426	16450	-48.27	20220823	8300	2.53	20230426	3.09	N	117580	1000	275 억	153482	N	N	17	N	N
82	20230616	100431	55	50.00	KOSPI		전기.가스업	N	N	N	Y	50	N	8560	110	2	1.30	641257950	74546	70.88	8550	8660	8500	10980	5920	8450	8602.18	0.56	0	15362	8650	8550	8480	8380	8310	8515	8345	275	2530	1000	5230	10	1	27500000	2354	-317.04	0.75	12	0.27	-27.00	11482.00	16450	20220823	-47.96	8300	20230426	3.13	11930	-28.25	20230127	8300	3.13	20230426	16450	-47.96	20220823	8300	3.13	20230426	3.09	N	117580	1000	275 억	153482	N	N	17	N	N
83	20230616	090217	55	50.00	KOSPI		전기.가스업	N	N	N	Y	50	N	8610	160	2	1.89	72842430	8480	8.06	8550	8620	8550	10980	5920	8450	8589.91	0.56	0	2489	8650	8550	8480	8380	8310	8515	8345	275	2530	1000	5230	10	1	27500000	2368	-318.89	0.75	12	0.03	-27.00	11482.00	16450	20220823	-47.66	8300	20230426	3.73	11930	-27.83	20230127	8300	3.73	20230426	16450	-47.66	20220823	8300	3.73	20230426	3.09	N	117580	1000	275 억	153482	N	N	17	N	N
84	20230615	150504	55	50.00	KOSPI		전기.가스업	N	N	N	Y	50	N	8420	-110	5	-1.29	819945700	96704	54.29	8550	8580	8410	11080	5980	8530	8478.92	0.57	0	-1715	8930	8730	8600	8400	8270	8695	8365	275	2550	1000	5280	10	1	27500000	2316	-311.85	0.73	12	0.35	-27.00	11482.00	16450	20220823	-48.81	8300	20230426	1.45	11930	-29.42	20230127	8300	1.45	20230426	16450	-48.81	20220823	8300	1.45	20230426	3.08	N	117580	1000	275 억	156923	N	N	23	N	N
85	20230615	140127	55	50.00	KOSPI		전기.가스업	N	N	N	Y	50	N	8430	-100	5	-1.17	743480910	87641	49.20	8550	8580	8410	11080	5980	8530	8483.25	0.57	0	-1368	8930	8730	8600	8400	8270	8695	8365	275	2550	1000	5280	10	1	27500000	2318	-312.22	0.73	12	0.32	-27.00	11482.00	16450	20220823	-48.75	8300	20230426	1.57	11930	-29.34	20230127	8300	1.57	20230426	16450	-48.75	20220823	8300	1.57	20230426	3.08	N	117580	1000	275 억	156923	N	N	23	N	N
86	20230615	130943	55	50.00	KOSPI		전기.가스업	N	N	N	Y	50	N	8480	-50	5	-0.59	685380750	80751	45.33	8550	8580	8410	11080	5980	8530	8487.58	0.57	0	-1369	8930	8730	8600	8400	8270	8695	8365	275	2550	1000	5280	10	1	27500000	2332	-314.07	0.74	12	0.29	-27.00	11482.00	16450	20220823	-48.45	8300	20230426	2.17	11930	-28.92	20230127	8300	2.17	20230426	16450	-48.45	20220823	8300	2.17	20230426	3.08	N	117580	1000	275 억	156923	N	N	23	N	N
87	20230615	120901	55	50.00	KOSPI		전기.가스업	N	N	N	Y	50	N	8440	-90	5	-1.06	613162270	72200	40.53	8550	8580	8410	11080	5980	8530	8492.55	0.57	0	1445	8930	8730	8600	8400	8270	8695	8365	275	2550	1000	5280	10	1	27500000	2321	-312.59	0.74	12	0.26	-27.00	11482.00	16450	20220823	-48.69	8300	20230426	1.69	11930	-29.25	20230127	8300	1.69	20230426	16450	-48.69	20220823	8300	1.69	20230426	3.08	N	117580	1000	275 억	156923	N	N	23	N	N
88	20230615	110841	55	50.00	KOSPI		전기.가스업	N	N	N	Y	50	N	8480	-50	5	-0.59	462573960	54375	30.53	8550	8580	8470	11080	5980	8530	8507.11	0.57	0	4274	8930	8730	8600	8400	8270	8695	8365	275	2550	1000	5280	10	1	27500000	2332	-314.07	0.74	12	0.20	-27.00	11482.00	16450	20220823	-48.45	8300	20230426	2.17	11930	-28.92	20230127	8300	2.17	20230426	16450	-48.45	20220823	8300	2.17	20230426	3.08	N	117580	1000	275 억	156923	N	N	23	N	N
89	20230611	184600	55	50.00	KOSPI		전기.가스업	N	N	N	Y	50	N	8590	-70	5	-0.81	920125290	106702	117.01	8670	8680	8580	11250	6070	8660	8623.80	0.63	-4324	-4290	8866	8762	8696	8592	8526	8730	8560	275	2590	1000	5360	10	1	27500000	2362	-318.15	0.75	12	0.39	-27.00	11482.00	16450	20220823	-47.78	8300	20230426	3.49	11930	-28.00	20230127	8300	3.49	20230426	16450	-47.78	20220823	8300	3.49	20230426	3.19	N	117580	1000	275 억	173203	N	N	35	N	N

39 KiB Raw Blame History

39 KiB

Raw Blame History