KissMeData/017390/price/prices-20230601.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

42 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	160309	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N	N	66600	1500	2	2.30	2426669800	36619	187.09	65100	67200	64500	84600	45600	65100	66266.58	4.15	0	170	67366	66232	65666	64532	63966	65950	64250	350	19500	5000	52080	100	1	5000000	3330	18.83	0.30	12	0.73	3536.00	218906.00	504000	20230405	-86.79	64500	20230630	3.26	504000	-86.79	20230405	64500	3.26	20230630	504000	-86.79	20230405	64500	3.26	20230630	0.00	N	017390	5000	350 억	207580	N	N	1	N	N
3	20230630	150311	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N	N	66300	1200	2	1.84	2357620400	35581	181.79	65100	67200	64500	84600	45600	65100	66260.66	4.15	0	-189	67366	66232	65666	64532	63966	65950	64250	350	19500	5000	52080	100	1	5000000	3315	18.75	0.30	12	0.71	3536.00	218906.00	504000	20230405	-86.85	64500	20230630	2.79	504000	-86.85	20230405	64500	2.79	20230630	504000	-86.85	20230405	64500	2.79	20230630	0.00	N	017390	5000	350 억	207580	N	N	52	N	N
4	20230630	140311	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N	N	66400	1300	2	2.00	2144339000	32367	165.37	65100	67200	64500	84600	45600	65100	66250.78	4.15	0	-1020	67366	66232	65666	64532	63966	65950	64250	350	19500	5000	52080	100	1	5000000	3320	18.78	0.30	12	0.65	3536.00	218906.00	504000	20230405	-86.83	64500	20230630	2.95	504000	-86.83	20230405	64500	2.95	20230630	504000	-86.83	20230405	64500	2.95	20230630	0.00	N	017390	5000	350 억	207580	N	N	52	N	N
5	20230630	130311	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N	N	67000	1900	2	2.92	1698938000	25703	131.32	65100	67200	64500	84600	45600	65100	66098.82	4.15	0	291	67366	66232	65666	64532	63966	65950	64250	350	19500	5000	52080	100	1	5000000	3350	18.95	0.31	12	0.51	3536.00	218906.00	504000	20230405	-86.71	64500	20230630	3.88	504000	-86.71	20230405	64500	3.88	20230630	504000	-86.71	20230405	64500	3.88	20230630	0.00	N	017390	5000	350 억	207580	N	N	52	N	N
6	20230630	120309	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N	N	66500	1400	2	2.15	1042214000	15871	81.09	65100	66500	64500	84600	45600	65100	65667.82	4.15	0	2417	67366	66232	65666	64532	63966	65950	64250	350	19500	5000	52080	100	1	5000000	3325	18.81	0.30	12	0.32	3536.00	218906.00	504000	20230405	-86.81	64500	20230630	3.10	504000	-86.81	20230405	64500	3.10	20230630	504000	-86.81	20230405	64500	3.10	20230630	0.00	N	017390	5000	350 억	207580	N	N	52	N	N
7	20230630	110311	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N	N	65600	500	2	0.77	619462600	9468	48.37	65100	66400	64500	84600	45600	65100	65426.98	4.15	0	1641	67366	66232	65666	64532	63966	65950	64250	350	19500	5000	52080	100	1	5000000	3280	18.55	0.30	12	0.19	3536.00	218906.00	504000	20230405	-86.98	64500	20230630	1.71	504000	-86.98	20230405	64500	1.71	20230630	504000	-86.98	20230405	64500	1.71	20230630	0.00	N	017390	5000	350 억	207580	N	N	52	N	N
8	20230630	100311	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N	N	66000	900	2	1.38	421577000	6466	33.04	65100	66100	64500	84600	45600	65100	65199.04	4.15	0	2412	67366	66232	65666	64532	63966	65950	64250	350	19500	5000	52080	100	1	5000000	3300	18.67	0.30	12	0.13	3536.00	218906.00	504000	20230405	-86.90	64500	20230630	2.33	504000	-86.90	20230405	64500	2.33	20230630	504000	-86.90	20230405	64500	2.33	20230630	0.00	N	017390	5000	350 억	207580	N	N	52	N	N
9	20230630	090311	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N	N	65000	-100	5	-0.15	29932400	460	2.35	65100	65300	64900	84600	45600	65100	65070.43	4.15	0	120	67366	66232	65666	64532	63966	65950	64250	350	19500	5000	52080	100	1	5000000	3250	18.38	0.30	12	0.01	3536.00	218906.00	504000	20230405	-87.10	64900	20230630	0.15	504000	-87.10	20230405	64900	0.15	20230630	504000	-87.10	20230405	64900	0.15	20230630	0.00	N	017390	5000	350 억	207580	N	N	52	N	N
10	20230629	160310	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N	N	65100	-1600	5	-2.40	1282562100	19518	101.95	66700	66800	65100	86700	46700	66700	65718.25	4.25	0	-3135	67900	67300	66800	66200	65700	67050	65950	350	20000	5000	53360	100	1	5000000	3255	18.41	0.30	12	0.39	3536.00	218906.00	504000	20230405	-87.08	65100	20230629	0.00	504000	-87.08	20230405	65100	0.00	20230629	504000	-87.08	20230405	65100	0.00	20230629	0.00	N	017390	5000	350 억	212723	N	N	52	N	N
11	20230629	150309	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N	N	65300	-1400	5	-2.10	1181622400	17970	93.87	66700	66800	65200	86700	46700	66700	65755.28	4.25	0	-3058	67900	67300	66800	66200	65700	67050	65950	350	20000	5000	53360	100	1	5000000	3265	18.47	0.30	12	0.36	3536.00	218906.00	504000	20230405	-87.04	65200	20230629	0.15	504000	-87.04	20230405	65200	0.15	20230629	504000	-87.04	20230405	65200	0.15	20230629	0.00	N	017390	5000	350 억	212723	N	N	4	N	N
12	20230629	140308	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N	N	65600	-1100	5	-1.65	965931200	14669	76.62	66700	66800	65400	86700	46700	66700	65848.47	4.25	0	-3002	67900	67300	66800	66200	65700	67050	65950	350	20000	5000	53360	100	1	5000000	3280	18.55	0.30	12	0.29	3536.00	218906.00	504000	20230405	-86.98	65400	20230629	0.31	504000	-86.98	20230405	65400	0.31	20230629	504000	-86.98	20230405	65400	0.31	20230629	0.00	N	017390	5000	350 억	212723	N	N	4	N	N
13	20230629	130308	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N	N	65500	-1200	5	-1.80	875402200	13287	69.41	66700	66800	65400	86700	46700	66700	65884.11	4.25	0	-2901	67900	67300	66800	66200	65700	67050	65950	350	20000	5000	53360	100	1	5000000	3275	18.52	0.30	12	0.27	3536.00	218906.00	504000	20230405	-87.00	65400	20230629	0.15	504000	-87.00	20230405	65400	0.15	20230629	504000	-87.00	20230405	65400	0.15	20230629	0.00	N	017390	5000	350 억	212723	N	N	4	N	N
14	20230629	120310	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N	N	65500	-1200	5	-1.80	729780800	11066	57.80	66700	66800	65400	86700	46700	66700	65948.02	4.25	0	-3000	67900	67300	66800	66200	65700	67050	65950	350	20000	5000	53360	100	1	5000000	3275	18.52	0.30	12	0.22	3536.00	218906.00	504000	20230405	-87.00	65400	20230629	0.15	504000	-87.00	20230405	65400	0.15	20230629	504000	-87.00	20230405	65400	0.15	20230629	0.00	N	017390	5000	350 억	212723	N	N	4	N	N
15	20230629	110309	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N	N	65900	-800	5	-1.20	480597300	7266	37.95	66700	66800	65800	86700	46700	66700	66143.31	4.25	0	-2434	67900	67300	66800	66200	65700	67050	65950	350	20000	5000	53360	100	1	5000000	3295	18.64	0.30	12	0.15	3536.00	218906.00	504000	20230405	-86.92	65800	20230629	0.15	504000	-86.92	20230405	65800	0.15	20230629	504000	-86.92	20230405	65800	0.15	20230629	0.00	N	017390	5000	350 억	212723	N	N	4	N	N
16	20230629	100310	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N	N	66300	-400	5	-0.60	193721500	2920	15.25	66700	66800	66100	86700	46700	66700	66342.98	4.25	0	-490	67900	67300	66800	66200	65700	67050	65950	350	20000	5000	53360	100	1	5000000	3315	18.75	0.30	12	0.06	3536.00	218906.00	504000	20230405	-86.85	66100	20230629	0.30	504000	-86.85	20230405	66100	0.30	20230629	504000	-86.85	20230405	66100	0.30	20230629	0.00	N	017390	5000	350 억	212723	N	N	4	N	N
17	20230629	090310	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	66600	-100	5	-0.15	10669800	160	0.84	66700	66800	66600	86700	46700	66700	66686.25	4.25	0	-38	67900	67300	66800	66200	65700	67050	65950	350	20000	5000	53360	100	1	5000000	3330	18.83	0.30	12	0.00	3536.00	218906.00	504000	20230405	-86.79	66300	20230628	0.45	504000	-86.79	20230405	66300	0.45	20230628	504000	-86.79	20230405	66300	0.45	20230628	0.00	N	017390	5000	350 억	212723	N	N	4	N	N
18	20230628	160307	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N	N	66700	-600	5	-0.89	1268512000	19021	116.14	67200	67400	66300	87400	47200	67300	66690.07	4.33	0	-4028	69366	68332	67766	66732	66166	68850	67250	350	20100	5000	53840	100	1	5000000	3335	18.86	0.30	12	0.38	3536.00	218906.00	504000	20230405	-86.77	66300	20230628	0.60	504000	-86.77	20230405	66300	0.60	20230628	504000	-86.77	20230405	66300	0.60	20230628	0.00	N	017390	5000	350 억	216691	N	N	4	N	N
19	20230628	150309	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N	N	66600	-700	5	-1.04	1207550800	18106	110.55	67200	67400	66300	87400	47200	67300	66693.41	4.33	0	-4188	69366	68332	67766	66732	66166	68850	67250	350	20100	5000	53840	100	1	5000000	3330	18.83	0.30	12	0.36	3536.00	218906.00	504000	20230405	-86.79	66300	20230628	0.45	504000	-86.79	20230405	66300	0.45	20230628	504000	-86.79	20230405	66300	0.45	20230628	0.00	N	017390	5000	350 억	216691	N	N	4	N	N
20	20230628	140307	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N	N	66500	-800	5	-1.19	1080017700	16192	98.86	67200	67400	66300	87400	47200	67300	66700.70	4.33	0	-4178	69366	68332	67766	66732	66166	68850	67250	350	20100	5000	53840	100	1	5000000	3325	18.81	0.30	12	0.32	3536.00	218906.00	504000	20230405	-86.81	66300	20230628	0.30	504000	-86.81	20230405	66300	0.30	20230628	504000	-86.81	20230405	66300	0.30	20230628	0.00	N	017390	5000	350 억	216691	N	N	4	N	N
21	20230628	130307	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N	N	66700	-600	5	-0.89	971717500	14564	88.92	67200	67400	66300	87400	47200	67300	66720.51	4.33	0	-3935	69366	68332	67766	66732	66166	68850	67250	350	20100	5000	53840	100	1	5000000	3335	18.86	0.30	12	0.29	3536.00	218906.00	504000	20230405	-86.77	66300	20230628	0.60	504000	-86.77	20230405	66300	0.60	20230628	504000	-86.77	20230405	66300	0.60	20230628	0.00	N	017390	5000	350 억	216691	N	N	4	N	N
22	20230628	120244	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N	N	66300	-1000	5	-1.49	821086500	12299	75.09	67200	67400	66300	87400	47200	67300	66760.43	4.33	0	-4387	69366	68332	67766	66732	66166	68850	67250	350	20100	5000	53840	100	1	5000000	3315	18.75	0.30	12	0.25	3536.00	218906.00	504000	20230405	-86.85	66300	20230628	0.00	504000	-86.85	20230405	66300	0.00	20230628	504000	-86.85	20230405	66300	0.00	20230628	0.00	N	017390	5000	350 억	216691	N	N	4	N	N
23	20230628	110310	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N	N	66600	-700	5	-1.04	588884800	8805	53.76	67200	67400	66600	87400	47200	67300	66880.73	4.33	0	-3254	69366	68332	67766	66732	66166	68850	67250	350	20100	5000	53840	100	1	5000000	3330	18.83	0.30	12	0.18	3536.00	218906.00	504000	20230405	-86.79	66600	20230628	0.00	504000	-86.79	20230405	66600	0.00	20230628	504000	-86.79	20230405	66600	0.00	20230628	0.00	N	017390	5000	350 억	216691	N	N	4	N	N
24	20230628	100308	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N	N	66900	-400	5	-0.59	357113400	5333	32.56	67200	67400	66700	87400	47200	67300	66962.95	4.33	0	-1308	69366	68332	67766	66732	66166	68850	67250	350	20100	5000	53840	100	1	5000000	3345	18.92	0.31	12	0.11	3536.00	218906.00	504000	20230405	-86.73	66700	20230628	0.30	504000	-86.73	20230405	66700	0.30	20230628	504000	-86.73	20230405	66700	0.30	20230628	0.00	N	017390	5000	350 억	216691	N	N	4	N	N
25	20230628	090308	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	67300	0	3	0.00	10416700	155	0.95	67200	67300	67200	87400	47200	67300	67204.52	4.33	0	-67	69366	68332	67766	66732	66166	68850	67250	350	20100	5000	53840	100	1	5000000	3365	19.03	0.31	12	0.00	3536.00	218906.00	504000	20230405	-86.65	66900	20230626	0.60	504000	-86.65	20230405	66900	0.60	20230626	504000	-86.65	20230405	66900	0.60	20230626	0.00	N	017390	5000	350 억	216691	N	N	4	N	N
26	20230627	160309	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	67300	-500	5	-0.74	1105537000	16326	84.32	67200	68800	67200	88100	47500	67800	67717.06	4.41	0	-3923	69466	68632	67766	66932	66066	68200	66500	350	20300	5000	54240	100	1	5000000	3365	19.03	0.31	12	0.33	3536.00	218906.00	504000	20230405	-86.65	66900	20230626	0.60	504000	-86.65	20230405	66900	0.60	20230626	504000	-86.65	20230405	66900	0.60	20230626	0.00	N	017390	5000	350 억	220586	N	N	4	N	N
27	20230627	150310	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	67400	-400	5	-0.59	998114700	14730	76.08	67200	68800	67200	88100	47500	67800	67760.67	4.41	0	-3185	69466	68632	67766	66932	66066	68200	66500	350	20300	5000	54240	100	1	5000000	3370	19.06	0.31	12	0.29	3536.00	218906.00	504000	20230405	-86.63	66900	20230626	0.75	504000	-86.63	20230405	66900	0.75	20230626	504000	-86.63	20230405	66900	0.75	20230626	0.00	N	017390	5000	350 억	220586	N	N	5	N	N
28	20230627	140312	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	67400	-400	5	-0.59	899807900	13272	68.55	67200	68800	67200	88100	47500	67800	67797.46	4.41	0	-2800	69466	68632	67766	66932	66066	68200	66500	350	20300	5000	54240	100	1	5000000	3370	19.06	0.31	12	0.27	3536.00	218906.00	504000	20230405	-86.63	66900	20230626	0.75	504000	-86.63	20230405	66900	0.75	20230626	504000	-86.63	20230405	66900	0.75	20230626	0.00	N	017390	5000	350 억	220586	N	N	5	N	N
29	20230627	130313	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	67400	-400	5	-0.59	770844300	11358	58.66	67200	68800	67200	88100	47500	67800	67867.96	4.41	0	-2556	69466	68632	67766	66932	66066	68200	66500	350	20300	5000	54240	100	1	5000000	3370	19.06	0.31	12	0.23	3536.00	218906.00	504000	20230405	-86.63	66900	20230626	0.75	504000	-86.63	20230405	66900	0.75	20230626	504000	-86.63	20230405	66900	0.75	20230626	0.00	N	017390	5000	350 억	220586	N	N	5	N	N
30	20230627	120314	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	67600	-200	5	-0.29	666481200	9811	50.67	67200	68800	67200	88100	47500	67800	67932.04	4.41	0	-2158	69466	68632	67766	66932	66066	68200	66500	350	20300	5000	54240	100	1	5000000	3380	19.12	0.31	12	0.20	3536.00	218906.00	504000	20230405	-86.59	66900	20230626	1.05	504000	-86.59	20230405	66900	1.05	20230626	504000	-86.59	20230405	66900	1.05	20230626	0.00	N	017390	5000	350 억	220586	N	N	5	N	N
31	20230627	110313	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	67800	0	3	0.00	591434400	8701	44.94	67200	68800	67200	88100	47500	67800	67973.15	4.41	0	-1961	69466	68632	67766	66932	66066	68200	66500	350	20300	5000	54240	100	1	5000000	3390	19.17	0.31	12	0.17	3536.00	218906.00	504000	20230405	-86.55	66900	20230626	1.35	504000	-86.55	20230405	66900	1.35	20230626	504000	-86.55	20230405	66900	1.35	20230626	0.00	N	017390	5000	350 억	220586	N	N	5	N	N
32	20230627	100307	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	68000	200	2	0.29	369268300	5425	28.02	67200	68800	67200	88100	47500	67800	68067.89	4.41	0	-1133	69466	68632	67766	66932	66066	68200	66500	350	20300	5000	54240	100	1	5000000	3400	19.23	0.31	12	0.11	3536.00	218906.00	504000	20230405	-86.51	66900	20230626	1.64	504000	-86.51	20230405	66900	1.64	20230626	504000	-86.51	20230405	66900	1.64	20230626	0.00	N	017390	5000	350 억	220586	N	N	5	N	N
33	20230627	090309	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	67600	-200	5	-0.29	50045700	744	3.84	67200	67700	67200	88100	47500	67800	67265.73	4.41	0	162	69466	68632	67766	66932	66066	68200	66500	350	20300	5000	54240	100	1	5000000	3380	19.12	0.31	12	0.01	3536.00	218906.00	504000	20230405	-86.59	66900	20230626	1.05	504000	-86.59	20230405	66900	1.05	20230626	504000	-86.59	20230405	66900	1.05	20230626	0.00	N	017390	5000	350 억	220586	N	N	5	N	N
34	20230626	160307	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N	N	67800	-700	5	-1.02	1312104700	19310	90.96	68200	68600	66900	89000	48000	68500	67949.81	4.39	0	-1090	70900	69700	69100	67900	67300	69400	67600	350	20500	5000	54800	100	1	5000000	3390	19.17	0.31	12	0.39	3536.00	218906.00	504000	20230405	-86.55	66900	20230626	1.35	504000	-86.55	20230405	66900	1.35	20230626	504000	-86.55	20230405	66900	1.35	20230626	0.00	N	017390	5000	350 억	219609	N	N	5	N	N
35	20230626	150310	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N	N	67900	-600	5	-0.88	1190707600	17520	82.53	68200	68600	66900	89000	48000	68500	67962.76	4.39	0	-328	70900	69700	69100	67900	67300	69400	67600	350	20500	5000	54800	100	1	5000000	3395	19.20	0.31	12	0.35	3536.00	218906.00	504000	20230405	-86.53	66900	20230626	1.49	504000	-86.53	20230405	66900	1.49	20230626	504000	-86.53	20230405	66900	1.49	20230626	0.00	N	017390	5000	350 억	219609	N	N	216	N	N
36	20230626	140308	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N	N	68000	-500	5	-0.73	1032145900	15184	71.53	68200	68600	66900	89000	48000	68500	67975.89	4.39	0	-104	70900	69700	69100	67900	67300	69400	67600	350	20500	5000	54800	100	1	5000000	3400	19.23	0.31	12	0.30	3536.00	218906.00	504000	20230405	-86.51	66900	20230626	1.64	504000	-86.51	20230405	66900	1.64	20230626	504000	-86.51	20230405	66900	1.64	20230626	0.00	N	017390	5000	350 억	219609	N	N	216	N	N
37	20230626	130309	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N	N	68100	-400	5	-0.58	923263600	13583	63.99	68200	68600	66900	89000	48000	68500	67971.99	4.39	0	-406	70900	69700	69100	67900	67300	69400	67600	350	20500	5000	54800	100	1	5000000	3405	19.26	0.31	12	0.27	3536.00	218906.00	504000	20230405	-86.49	66900	20230626	1.79	504000	-86.49	20230405	66900	1.79	20230626	504000	-86.49	20230405	66900	1.79	20230626	0.00	N	017390	5000	350 억	219609	N	N	216	N	N
38	20230626	120306	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N	N	67900	-600	5	-0.88	775215100	11408	53.74	68200	68600	66900	89000	48000	68500	67953.64	4.39	0	-136	70900	69700	69100	67900	67300	69400	67600	350	20500	5000	54800	100	1	5000000	3395	19.20	0.31	12	0.23	3536.00	218906.00	504000	20230405	-86.53	66900	20230626	1.49	504000	-86.53	20230405	66900	1.49	20230626	504000	-86.53	20230405	66900	1.49	20230626	0.00	N	017390	5000	350 억	219609	N	N	216	N	N
39	20230626	110306	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N	N	68100	-400	5	-0.58	637598100	9387	44.22	68200	68600	66900	89000	48000	68500	67923.52	4.39	0	347	70900	69700	69100	67900	67300	69400	67600	350	20500	5000	54800	100	1	5000000	3405	19.26	0.31	12	0.19	3536.00	218906.00	504000	20230405	-86.49	66900	20230626	1.79	504000	-86.49	20230405	66900	1.79	20230626	504000	-86.49	20230405	66900	1.79	20230626	0.00	N	017390	5000	350 억	219609	N	N	216	N	N
40	20230626	100307	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N	N	68200	-300	5	-0.44	417729100	6161	29.02	68200	68600	66900	89000	48000	68500	67802.16	4.39	0	101	70900	69700	69100	67900	67300	69400	67600	350	20500	5000	54800	100	1	5000000	3410	19.29	0.31	12	0.12	3536.00	218906.00	504000	20230405	-86.47	66900	20230626	1.94	504000	-86.47	20230405	66900	1.94	20230626	504000	-86.47	20230405	66900	1.94	20230626	0.00	N	017390	5000	350 억	219609	N	N	216	N	N
41	20230626	090308	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N	N	67600	-900	5	-1.31	91018800	1346	6.34	68200	68400	66900	89000	48000	68500	67621.69	4.39	0	-238	70900	69700	69100	67900	67300	69400	67600	350	20500	5000	54800	100	1	5000000	3380	19.12	0.31	12	0.03	3536.00	218906.00	504000	20230405	-86.59	66900	20230626	1.05	504000	-86.59	20230405	66900	1.05	20230626	504000	-86.59	20230405	66900	1.05	20230626	0.00	N	017390	5000	350 억	219609	N	N	216	N	N
42	20230623	154718	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N	N	68500	-2000	5	-2.84	1433594200	20733	46.56	70300	70300	68500	91600	49400	70500	69147.12	4.53	0	-6398	73433	71966	70333	68866	67233	72700	69600	350	21100	5000	56400	100	1	5000000	3425	19.37	0.31	12	0.41	3536.00	218906.00	504000	20230405	-86.41	68500	20230623	0.00	504000	-86.41	20230405	68500	0.00	20230623	504000	-86.41	20230405	68500	0.00	20230623	0.00	N	017390	5000	350 억	226288	N	N	216	N	N
43	20230623	140239	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N	N	68900	-1600	5	-2.27	1058498100	15269	34.29	70300	70300	68700	91600	49400	70500	69323.34	4.53	0	-4396	73433	71966	70333	68866	67233	72700	69600	350	21100	5000	56400	100	1	5000000	3445	19.49	0.31	12	0.31	3536.00	218906.00	504000	20230405	-86.33	68700	20230623	0.29	504000	-86.33	20230405	68700	0.29	20230623	504000	-86.33	20230405	68700	0.29	20230623	0.00	N	017390	5000	350 억	226288	N	N	5	N	N
44	20230622	160628	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N	N	70500	1200	2	1.73	3124292300	44278	113.80	69300	71800	68700	90000	48600	69300	70561.16	4.62	0	-5262	71700	70500	69800	68600	67900	70150	68250	350	20700	5000	55440	100	1	5000000	3525	19.94	0.32	12	0.89	3536.00	218906.00	504000	20230405	-86.01	68700	20230622	2.62	504000	-86.01	20230405	68700	2.62	20230622	504000	-86.01	20230405	68700	2.62	20230622	0.00	N	017390	5000	350 억	231185	N	N	5	N	N
45	20230622	150339	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N	N	70300	1000	2	1.44	3028400200	42916	110.30	69300	71800	68700	90000	48600	69300	70565.76	4.62	0	-5381	71700	70500	69800	68600	67900	70150	68250	350	20700	5000	55440	100	1	5000000	3515	19.88	0.32	12	0.86	3536.00	218906.00	504000	20230405	-86.05	68700	20230622	2.33	504000	-86.05	20230405	68700	2.33	20230622	504000	-86.05	20230405	68700	2.33	20230622	0.00	N	017390	5000	350 억	231185	N	N	20	N	N
46	20230622	140311	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N	N	70500	1200	2	1.73	2841137900	40252	103.45	69300	71800	68700	90000	48600	69300	70583.77	4.62	0	-5933	71700	70500	69800	68600	67900	70150	68250	350	20700	5000	55440	100	1	5000000	3525	19.94	0.32	12	0.81	3536.00	218906.00	504000	20230405	-86.01	68700	20230622	2.62	504000	-86.01	20230405	68700	2.62	20230622	504000	-86.01	20230405	68700	2.62	20230622	0.00	N	017390	5000	350 억	231185	N	N	20	N	N
47	20230622	130314	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N	N	71300	2000	2	2.89	2600689400	36861	94.73	69300	71800	68700	90000	48600	69300	70553.96	4.62	0	-5322	71700	70500	69800	68600	67900	70150	68250	350	20700	5000	55440	100	1	5000000	3565	20.16	0.33	12	0.74	3536.00	218906.00	504000	20230405	-85.85	68700	20230622	3.78	504000	-85.85	20230405	68700	3.78	20230622	504000	-85.85	20230405	68700	3.78	20230622	0.00	N	017390	5000	350 억	231185	N	N	20	N	N
48	20230622	120605	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N	N	71200	1900	2	2.74	2006619100	28547	73.37	69300	71200	68700	90000	48600	69300	70291.77	4.62	0	-2952	71700	70500	69800	68600	67900	70150	68250	350	20700	5000	55440	100	1	5000000	3560	20.14	0.33	12	0.57	3536.00	218906.00	504000	20230405	-85.87	68700	20230622	3.64	504000	-85.87	20230405	68700	3.64	20230622	504000	-85.87	20230405	68700	3.64	20230622	0.00	N	017390	5000	350 억	231185	N	N	20	N	N
49	20230622	110553	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N	N	71000	1700	2	2.45	1497590500	21373	54.93	69300	71200	68700	90000	48600	69300	70069.27	4.62	0	-2136	71700	70500	69800	68600	67900	70150	68250	350	20700	5000	55440	100	1	5000000	3550	20.08	0.32	12	0.43	3536.00	218906.00	504000	20230405	-85.91	68700	20230622	3.35	504000	-85.91	20230405	68700	3.35	20230622	504000	-85.91	20230405	68700	3.35	20230622	0.00	N	017390	5000	350 억	231185	N	N	20	N	N
50	20230622	100512	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N	N	70100	800	2	1.15	591828800	8514	21.88	69300	70100	68700	90000	48600	69300	69512.43	4.62	0	230	71700	70500	69800	68600	67900	70150	68250	350	20700	5000	55440	100	1	5000000	3505	19.82	0.32	12	0.17	3536.00	218906.00	504000	20230405	-86.09	68700	20230622	2.04	504000	-86.09	20230405	68700	2.04	20230622	504000	-86.09	20230405	68700	2.04	20230622	0.00	N	017390	5000	350 억	231185	N	N	20	N	N
51	20230622	090237	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N	N	68900	-400	5	-0.58	33071200	478	1.23	69300	69300	68900	90000	48600	69300	69186.61	4.62	0	-202	71700	70500	69800	68600	67900	70150	68250	350	20700	5000	55440	100	1	5000000	3445	19.49	0.31	12	0.01	3536.00	218906.00	504000	20230405	-86.33	68900	20230622	0.00	504000	-86.33	20230405	68900	0.00	20230622	504000	-86.33	20230405	68900	0.00	20230622	0.00	N	017390	5000	350 억	231185	N	N	20	N	N
52	20230621	160832	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N	N	69300	-1800	5	-2.53	2691303700	38602	168.66	71000	71000	69100	92400	49800	71100	69721.53	4.71	0	-6045	72633	71866	71333	70566	70033	71600	70300	350	21300	5000	56880	100	1	5000000	3465	19.60	0.32	12	0.77	3536.00	218906.00	504000	20230405	-86.25	69100	20230621	0.29	504000	-86.25	20230405	69100	0.29	20230621	504000	-86.25	20230405	69100	0.29	20230621	0.00	N	017390	5000	350 억	235429	N	N	20	N	N
53	20230621	150502	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N	N	69200	-1900	5	-2.67	2489294800	35684	155.91	71000	71000	69100	92400	49800	71100	69758.58	4.71	0	-5952	72633	71866	71333	70566	70033	71600	70300	350	21300	5000	56880	100	1	5000000	3460	19.57	0.32	12	0.71	3536.00	218906.00	504000	20230405	-86.27	69100	20230621	0.14	504000	-86.27	20230405	69100	0.14	20230621	504000	-86.27	20230405	69100	0.14	20230621	0.00	N	017390	5000	350 억	235429	N	N	4	N	N
54	20230621	140717	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N	N	69600	-1500	5	-2.11	2068703900	29623	129.43	71000	71000	69500	92400	49800	71100	69833.44	4.71	0	-4812	72633	71866	71333	70566	70033	71600	70300	350	21300	5000	56880	100	1	5000000	3480	19.68	0.32	12	0.59	3536.00	218906.00	504000	20230405	-86.19	69500	20230621	0.14	504000	-86.19	20230405	69500	0.14	20230621	504000	-86.19	20230405	69500	0.14	20230621	0.00	N	017390	5000	350 억	235429	N	N	4	N	N
55	20230621	130912	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N	N	69700	-1400	5	-1.97	1837611500	26303	114.92	71000	71000	69500	92400	49800	71100	69862.16	4.71	0	-4546	72633	71866	71333	70566	70033	71600	70300	350	21300	5000	56880	100	1	5000000	3485	19.71	0.32	12	0.53	3536.00	218906.00	504000	20230405	-86.17	69500	20230621	0.29	504000	-86.17	20230405	69500	0.29	20230621	504000	-86.17	20230405	69500	0.29	20230621	0.00	N	017390	5000	350 억	235429	N	N	4	N	N
56	20230621	120314	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N	N	69700	-1400	5	-1.97	1442371300	20630	90.13	71000	71000	69500	92400	49800	71100	69914.94	4.71	0	-4930	72633	71866	71333	70566	70033	71600	70300	350	21300	5000	56880	100	1	5000000	3485	19.71	0.32	12	0.41	3536.00	218906.00	504000	20230405	-86.17	69500	20230621	0.29	504000	-86.17	20230405	69500	0.29	20230621	504000	-86.17	20230405	69500	0.29	20230621	0.00	N	017390	5000	350 억	235429	N	N	4	N	N
57	20230621	110309	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N	N	69800	-1300	5	-1.83	1194834300	17089	74.66	71000	71000	69500	92400	49800	71100	69916.80	4.71	0	-5767	72633	71866	71333	70566	70033	71600	70300	350	21300	5000	56880	100	1	5000000	3490	19.74	0.32	12	0.34	3536.00	218906.00	504000	20230405	-86.15	69500	20230621	0.43	504000	-86.15	20230405	69500	0.43	20230621	504000	-86.15	20230405	69500	0.43	20230621	0.00	N	017390	5000	350 억	235429	N	N	4	N	N
58	20230621	100138	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N	N	69800	-1300	5	-1.83	735023000	10490	45.83	71000	71000	69700	92400	49800	71100	70066.76	4.71	0	-4435	72633	71866	71333	70566	70033	71600	70300	350	21300	5000	56880	100	1	5000000	3490	19.74	0.32	12	0.21	3536.00	218906.00	504000	20230405	-86.15	69700	20230621	0.14	504000	-86.15	20230405	69700	0.14	20230621	504000	-86.15	20230405	69700	0.14	20230621	0.00	N	017390	5000	350 억	235429	N	N	4	N	N
59	20230621	090552	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N	N	70200	-900	5	-1.27	117949600	1675	7.32	71000	71000	70100	92400	49800	71100	70408.59	4.71	0	-1483	72633	71866	71333	70566	70033	71600	70300	350	21300	5000	56880	100	1	5000000	3510	19.85	0.32	12	0.03	3536.00	218906.00	504000	20230405	-86.07	70100	20230621	0.14	504000	-86.07	20230405	70100	0.14	20230621	504000	-86.07	20230405	70100	0.14	20230621	0.00	N	017390	5000	350 억	235429	N	N	4	N	N
60	20230620	160245	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N	N	71100	-700	5	-0.97	1617549500	22706	102.92	71800	72100	70800	93300	50300	71800	71239.37	4.66	0	5431	73466	72632	72066	71232	70666	72350	70950	350	21500	5000	57440	100	1	5000000	3555	20.11	0.32	12	0.45	3536.00	218906.00	504000	20230405	-85.89	70800	20230620	0.42	504000	-85.89	20230405	70800	0.42	20230620	504000	-85.89	20230405	70800	0.42	20230620	0.01	N	017390	5000	350 억	233012	N	N	4	N	N
61	20230620	150716	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N	N	71200	-600	5	-0.84	1484744800	20839	94.46	71800	72100	70800	93300	50300	71800	71248.37	4.66	0	5605	73466	72632	72066	71232	70666	72350	70950	350	21500	5000	57440	100	1	5000000	3560	20.14	0.33	12	0.42	3536.00	218906.00	504000	20230405	-85.87	70800	20230620	0.56	504000	-85.87	20230405	70800	0.56	20230620	504000	-85.87	20230405	70800	0.56	20230620	0.01	N	017390	5000	350 억	233012	N	N	45	N	N
62	20230620	140817	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N	N	71400	-400	5	-0.56	1287187500	18060	81.86	71800	72100	70800	93300	50300	71800	71272.84	4.66	0	6651	73466	72632	72066	71232	70666	72350	70950	350	21500	5000	57440	100	1	5000000	3570	20.19	0.33	12	0.36	3536.00	218906.00	504000	20230405	-85.83	70800	20230620	0.85	504000	-85.83	20230405	70800	0.85	20230620	504000	-85.83	20230405	70800	0.85	20230620	0.01	N	017390	5000	350 억	233012	N	N	45	N	N
63	20230620	130548	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N	N	72100	300	2	0.42	1164142100	16345	74.09	71800	72100	70800	93300	50300	71800	71223.13	4.66	0	6574	73466	72632	72066	71232	70666	72350	70950	350	21500	5000	57440	100	1	5000000	3605	20.39	0.33	12	0.33	3536.00	218906.00	504000	20230405	-85.69	70800	20230620	1.84	504000	-85.69	20230405	70800	1.84	20230620	504000	-85.69	20230405	70800	1.84	20230620	0.01	N	017390	5000	350 억	233012	N	N	45	N	N
64	20230620	120500	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N	N	71100	-700	5	-0.97	939341500	13206	59.86	71800	71800	70800	93300	50300	71800	71129.90	4.66	0	6005	73466	72632	72066	71232	70666	72350	70950	350	21500	5000	57440	100	1	5000000	3555	20.11	0.32	12	0.26	3536.00	218906.00	504000	20230405	-85.89	70800	20230620	0.42	504000	-85.89	20230405	70800	0.42	20230620	504000	-85.89	20230405	70800	0.42	20230620	0.01	N	017390	5000	350 억	233012	N	N	45	N	N
65	20230620	110713	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N	N	71100	-700	5	-0.97	818456200	11507	52.16	71800	71800	70800	93300	50300	71800	71126.81	4.66	0	5243	73466	72632	72066	71232	70666	72350	70950	350	21500	5000	57440	100	1	5000000	3555	20.11	0.32	12	0.23	3536.00	218906.00	504000	20230405	-85.89	70800	20230620	0.42	504000	-85.89	20230405	70800	0.42	20230620	504000	-85.89	20230405	70800	0.42	20230620	0.01	N	017390	5000	350 억	233012	N	N	45	N	N
66	20230620	100715	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N	N	71000	-800	5	-1.11	459920200	6463	29.30	71800	71800	70900	93300	50300	71800	71162.03	4.66	0	1379	73466	72632	72066	71232	70666	72350	70950	350	21500	5000	57440	100	1	5000000	3550	20.08	0.32	12	0.13	3536.00	218906.00	504000	20230405	-85.91	70900	20230620	0.14	504000	-85.91	20230405	70900	0.14	20230620	504000	-85.91	20230405	70900	0.14	20230620	0.01	N	017390	5000	350 억	233012	N	N	45	N	N
67	20230620	090324	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N	N	71200	-600	5	-0.84	35563600	498	2.26	71800	71800	71200	93300	50300	71800	71412.85	4.66	0	22	73466	72632	72066	71232	70666	72350	70950	350	21500	5000	57440	100	1	5000000	3560	20.14	0.33	12	0.01	3536.00	218906.00	504000	20230405	-85.87	71200	20230620	0.00	504000	-85.87	20230405	71200	0.00	20230620	504000	-85.87	20230405	71200	0.00	20230620	0.01	N	017390	5000	350 억	233012	N	N	45	N	N
68	20230619	160134	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N	N	71800	-1000	5	-1.37	1583111600	21952	109.75	72800	72900	71500	94600	51000	72800	72116.96	4.75	0	-2462	75200	74000	73300	72100	71400	73650	71750	350	21800	5000	58240	100	1	5000000	3590	20.31	0.33	12	0.44	3536.00	218906.00	504000	20230405	-85.75	71500	20230619	0.42	504000	-85.75	20230405	71500	0.42	20230619	504000	-85.75	20230405	71500	0.42	20230619	0.01	N	017390	5000	350 억	237317	N	N	45	N	N
69	20230619	150912	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N	N	72000	-800	5	-1.10	1507025500	20893	104.45	72800	72900	71500	94600	51000	72800	72130.64	4.75	0	-2235	75200	74000	73300	72100	71400	73650	71750	350	21800	5000	58240	100	1	5000000	3600	20.36	0.33	12	0.42	3536.00	218906.00	504000	20230405	-85.71	71500	20230619	0.70	504000	-85.71	20230405	71500	0.70	20230619	504000	-85.71	20230405	71500	0.70	20230619	0.01	N	017390	5000	350 억	237317	N	N	14	N	N
70	20230619	140430	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N	N	71600	-1200	5	-1.65	1323793000	18342	91.70	72800	72900	71500	94600	51000	72800	72172.77	4.75	0	-1554	75200	74000	73300	72100	71400	73650	71750	350	21800	5000	58240	100	1	5000000	3580	20.25	0.33	12	0.37	3536.00	218906.00	504000	20230405	-85.79	71500	20230619	0.14	504000	-85.79	20230405	71500	0.14	20230619	504000	-85.79	20230405	71500	0.14	20230619	0.01	N	017390	5000	350 억	237317	N	N	14	N	N
71	20230619	130948	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N	N	71800	-1000	5	-1.37	1148731900	15899	79.49	72800	72900	71600	94600	51000	72800	72251.83	4.75	0	-998	75200	74000	73300	72100	71400	73650	71750	350	21800	5000	58240	100	1	5000000	3590	20.31	0.33	12	0.32	3536.00	218906.00	504000	20230405	-85.75	71600	20230619	0.28	504000	-85.75	20230405	71600	0.28	20230619	504000	-85.75	20230405	71600	0.28	20230619	0.01	N	017390	5000	350 억	237317	N	N	14	N	N
72	20230619	120159	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N	N	71900	-900	5	-1.24	949449800	13121	65.60	72800	72900	71800	94600	51000	72800	72361.09	4.75	0	-818	75200	74000	73300	72100	71400	73650	71750	350	21800	5000	58240	100	1	5000000	3595	20.33	0.33	12	0.26	3536.00	218906.00	504000	20230405	-85.73	71800	20230619	0.14	504000	-85.73	20230405	71800	0.14	20230619	504000	-85.73	20230405	71800	0.14	20230619	0.01	N	017390	5000	350 억	237317	N	N	14	N	N
73	20230619	110957	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	72500	-300	5	-0.41	690718800	9531	47.65	72800	72900	72000	94600	51000	72800	72470.76	4.75	0	268	75200	74000	73300	72100	71400	73650	71750	350	21800	5000	58240	100	1	5000000	3625	20.50	0.33	12	0.19	3536.00	218906.00	504000	20230405	-85.62	71800	20230615	0.97	504000	-85.62	20230405	71800	0.97	20230615	504000	-85.62	20230405	71800	0.97	20230615	0.01	N	017390	5000	350 억	237317	N	N	14	N	N
74	20230619	100922	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	72700	-100	5	-0.14	528257800	7293	36.46	72800	72900	72000	94600	51000	72800	72433.54	4.75	0	1119	75200	74000	73300	72100	71400	73650	71750	350	21800	5000	58240	100	1	5000000	3635	20.56	0.33	12	0.15	3536.00	218906.00	504000	20230405	-85.58	71800	20230615	1.25	504000	-85.58	20230405	71800	1.25	20230615	504000	-85.58	20230405	71800	1.25	20230615	0.01	N	017390	5000	350 억	237317	N	N	14	N	N
75	20230619	090549	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	72100	-700	5	-0.96	62902800	870	4.35	72800	72800	72000	94600	51000	72800	72302.07	4.75	0	168	75200	74000	73300	72100	71400	73650	71750	350	21800	5000	58240	100	1	5000000	3605	20.39	0.33	12	0.02	3536.00	218906.00	504000	20230405	-85.69	71800	20230615	0.42	504000	-85.69	20230405	71800	0.42	20230615	504000	-85.69	20230405	71800	0.42	20230615	0.01	N	017390	5000	350 억	237317	N	N	14	N	N
76	20230616	160709	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	72800	-1000	5	-1.36	1441637400	19693	47.51	74500	74500	72600	95900	51700	73800	73206.67	4.80	0	-4665	76200	75000	73400	72200	70600	74200	71400	350	22100	5000	59040	100	1	5000000	3640	20.59	0.33	12	0.39	3536.00	218906.00	504000	20230405	-85.56	71800	20230615	1.39	504000	-85.56	20230405	71800	1.39	20230615	504000	-85.56	20230405	71800	1.39	20230615	0.01	N	017390	5000	350 억	239882	N	N	14	N	N
77	20230616	150714	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	72800	-1000	5	-1.36	1379991200	18846	45.47	74500	74500	72600	95900	51700	73800	73224.62	4.80	0	-4615	76200	75000	73400	72200	70600	74200	71400	350	22100	5000	59040	100	1	5000000	3640	20.59	0.33	12	0.38	3536.00	218906.00	504000	20230405	-85.56	71800	20230615	1.39	504000	-85.56	20230405	71800	1.39	20230615	504000	-85.56	20230405	71800	1.39	20230615	0.01	N	017390	5000	350 억	239882	N	N	0	N	N
78	20230616	140325	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	72700	-1100	5	-1.49	1152958500	15725	37.94	74500	74500	72600	95900	51700	73800	73320.10	4.80	0	-4071	76200	75000	73400	72200	70600	74200	71400	350	22100	5000	59040	100	1	5000000	3635	20.56	0.33	12	0.31	3536.00	218906.00	504000	20230405	-85.58	71800	20230615	1.25	504000	-85.58	20230405	71800	1.25	20230615	504000	-85.58	20230405	71800	1.25	20230615	0.01	N	017390	5000	350 억	239882	N	N	0	N	N
79	20230616	130151	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	72900	-900	5	-1.22	1004892800	13690	33.03	74500	74500	72600	95900	51700	73800	73403.42	4.80	0	-3319	76200	75000	73400	72200	70600	74200	71400	350	22100	5000	59040	100	1	5000000	3645	20.62	0.33	12	0.27	3536.00	218906.00	504000	20230405	-85.54	71800	20230615	1.53	504000	-85.54	20230405	71800	1.53	20230615	504000	-85.54	20230405	71800	1.53	20230615	0.01	N	017390	5000	350 억	239882	N	N	0	N	N
80	20230616	120155	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	72800	-1000	5	-1.36	895132300	12184	29.40	74500	74500	72600	95900	51700	73800	73467.85	4.80	0	-2851	76200	75000	73400	72200	70600	74200	71400	350	22100	5000	59040	100	1	5000000	3640	20.59	0.33	12	0.24	3536.00	218906.00	504000	20230405	-85.56	71800	20230615	1.39	504000	-85.56	20230405	71800	1.39	20230615	504000	-85.56	20230405	71800	1.39	20230615	0.01	N	017390	5000	350 억	239882	N	N	0	N	N
81	20230616	110747	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	72800	-1000	5	-1.36	732766900	9955	24.02	74500	74500	72600	95900	51700	73800	73607.93	4.80	0	-2325	76200	75000	73400	72200	70600	74200	71400	350	22100	5000	59040	100	1	5000000	3640	20.59	0.33	12	0.20	3536.00	218906.00	504000	20230405	-85.56	71800	20230615	1.39	504000	-85.56	20230405	71800	1.39	20230615	504000	-85.56	20230405	71800	1.39	20230615	0.01	N	017390	5000	350 억	239882	N	N	0	N	N
82	20230616	100740	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	73400	-400	5	-0.54	445135600	6018	14.52	74500	74500	73300	95900	51700	73800	73967.36	4.80	0	-1326	76200	75000	73400	72200	70600	74200	71400	350	22100	5000	59040	100	1	5000000	3670	20.76	0.34	12	0.12	3536.00	218906.00	504000	20230405	-85.44	71800	20230615	2.23	504000	-85.44	20230405	71800	2.23	20230615	504000	-85.44	20230405	71800	2.23	20230615	0.01	N	017390	5000	350 억	239882	N	N	0	N	N
83	20230616	090252	57	100.00	KOSPI		전기.가스업	N	N	N	N	N	73900	100	2	0.14	64663000	871	2.10	74500	74500	73900	95900	51700	73800	74239.95	4.80	0	-466	76200	75000	73400	72200	70600	74200	71400	350	22100	5000	59040	100	1	5000000	3695	20.90	0.34	12	0.02	3536.00	218906.00	504000	20230405	-85.34	71800	20230615	2.92	504000	-85.34	20230405	71800	2.92	20230615	504000	-85.34	20230405	71800	2.92	20230615	0.01	N	017390	5000	350 억	239882	N	N	0	N	N
84	20230615	150512	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N	N	73800	-600	5	-0.81	2913444100	39935	109.94	74500	74600	71800	96700	52100	74400	72954.40	4.68	0	9370	77666	76032	75066	73432	72466	75550	72950	350	22300	5000	59520	100	1	5000000	3690	20.87	0.34	12	0.80	3536.00	218906.00	504000	20230405	-85.36	71800	20230615	2.79	504000	-85.36	20230405	71800	2.79	20230615	504000	-85.36	20230405	71800	2.79	20230615	0.01	N	017390	5000	350 억	233771	N	N	0	N	N
85	20230615	140839	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N	N	73400	-1000	5	-1.34	2727199600	37404	102.97	74500	74600	71800	96700	52100	74400	72911.70	4.68	0	8444	77666	76032	75066	73432	72466	75550	72950	350	22300	5000	59520	100	1	5000000	3670	20.76	0.34	12	0.75	3536.00	218906.00	504000	20230405	-85.44	71800	20230615	2.23	504000	-85.44	20230405	71800	2.23	20230615	504000	-85.44	20230405	71800	2.23	20230615	0.01	N	017390	5000	350 억	233771	N	N	0	N	N
86	20230615	130515	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N	N	73200	-1200	5	-1.61	2522686100	34609	95.28	74500	74600	71800	96700	52100	74400	72890.74	4.68	0	7416	77666	76032	75066	73432	72466	75550	72950	350	22300	5000	59520	100	1	5000000	3660	20.70	0.33	12	0.69	3536.00	218906.00	504000	20230405	-85.48	71800	20230615	1.95	504000	-85.48	20230405	71800	1.95	20230615	504000	-85.48	20230405	71800	1.95	20230615	0.01	N	017390	5000	350 억	233771	N	N	0	N	N
87	20230615	120222	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N	N	72800	-1600	5	-2.15	2250419000	30871	84.99	74500	74600	71800	96700	52100	74400	72897.17	4.68	0	4612	77666	76032	75066	73432	72466	75550	72950	350	22300	5000	59520	100	1	5000000	3640	20.59	0.33	12	0.62	3536.00	218906.00	504000	20230405	-85.56	71800	20230615	1.39	504000	-85.56	20230405	71800	1.39	20230615	504000	-85.56	20230405	71800	1.39	20230615	0.01	N	017390	5000	350 억	233771	N	N	0	N	N
88	20230615	110610	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N	N	72000	-2400	5	-3.23	1715554900	23459	64.58	74500	74600	72000	96700	52100	74400	73129.55	4.68	0	224	77666	76032	75066	73432	72466	75550	72950	350	22300	5000	59520	100	1	5000000	3600	20.36	0.33	12	0.47	3536.00	218906.00	504000	20230405	-85.71	72000	20230615	0.00	504000	-85.71	20230405	72000	0.00	20230615	504000	-85.71	20230405	72000	0.00	20230615	0.01	N	017390	5000	350 억	233771	N	N	0	N	N
89	20230611	184818	57	100.00	KOSPI	신저가	전기.가스업	N	N	N	N	N	79400	200	2	0.25	1435196900	18095	56.77	79500	80000	78900	102900	55500	79200	79314.05	4.71	-2538	-451	81333	80266	79633	78566	77933	79950	78250	350	23700	5000	63360	100	1	5000000	3970	22.45	0.36	12	0.36	3536.00	218906.00	504000	20230405	-84.25	78900	20230609	0.63	504000	-84.25	20230405	78900	0.63	20230609	504000	-84.25	20230405	78900	0.63	20230609	0.01	N	017390	5000	350 억	235358	N	N	42	N	N

42 KiB Raw Blame History

42 KiB

Raw Blame History