KissMeData/034590/price/prices-20230601.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

40 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	160402	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	25700	0	3	0.00	22922750	894	57.68	25500	25750	25500	33400	18000	25700	25640.66	2.41	0	-6	25833	25766	25683	25616	25533	25725	25575	219	7700	5000	19010	50	1	4374754	1124	9.23	0.55	12	0.02	2785.00	47035.00	33450	20221130	-23.17	24650	20220706	4.26	30400	-15.46	20230126	25100	2.39	20230317	33450	-23.17	20221130	24650	4.26	20220706	0.57	N	034590	5000	218 억	105341	N	N	0	N	N
3	20230630	150405	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	25650	-50	5	-0.19	22331850	871	56.19	25500	25700	25500	33400	18000	25700	25639.32	2.41	0	-6	25833	25766	25683	25616	25533	25725	25575	219	7700	5000	19010	50	1	4374754	1122	9.21	0.55	12	0.02	2785.00	47035.00	33450	20221130	-23.32	24650	20220706	4.06	30400	-15.62	20230126	25100	2.19	20230317	33450	-23.32	20221130	24650	4.06	20220706	0.57	N	034590	5000	218 억	105341	N	N	0	N	N
4	20230630	140403	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	25650	-50	5	-0.19	21252800	829	53.48	25500	25700	25500	33400	18000	25700	25636.67	2.41	0	-6	25833	25766	25683	25616	25533	25725	25575	219	7700	5000	19010	50	1	4374754	1122	9.21	0.55	12	0.02	2785.00	47035.00	33450	20221130	-23.32	24650	20220706	4.06	30400	-15.62	20230126	25100	2.19	20230317	33450	-23.32	20221130	24650	4.06	20220706	0.57	N	034590	5000	218 억	105341	N	N	0	N	N
5	20230630	130405	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	25650	-50	5	-0.19	20560450	802	51.74	25500	25700	25500	33400	18000	25700	25636.47	2.41	0	-6	25833	25766	25683	25616	25533	25725	25575	219	7700	5000	19010	50	1	4374754	1122	9.21	0.55	12	0.02	2785.00	47035.00	33450	20221130	-23.32	24650	20220706	4.06	30400	-15.62	20230126	25100	2.19	20230317	33450	-23.32	20221130	24650	4.06	20220706	0.57	N	034590	5000	218 억	105341	N	N	0	N	N
6	20230630	120402	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	25650	-50	5	-0.19	20560450	802	51.74	25500	25700	25500	33400	18000	25700	25636.47	2.41	0	-6	25833	25766	25683	25616	25533	25725	25575	219	7700	5000	19010	50	1	4374754	1122	9.21	0.55	12	0.02	2785.00	47035.00	33450	20221130	-23.32	24650	20220706	4.06	30400	-15.62	20230126	25100	2.19	20230317	33450	-23.32	20221130	24650	4.06	20220706	0.57	N	034590	5000	218 억	105341	N	N	0	N	N
7	20230630	110403	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	25650	-50	5	-0.19	19893550	776	50.06	25500	25700	25500	33400	18000	25700	25636.02	2.41	0	-6	25833	25766	25683	25616	25533	25725	25575	219	7700	5000	19010	50	1	4374754	1122	9.21	0.55	12	0.02	2785.00	47035.00	33450	20221130	-23.32	24650	20220706	4.06	30400	-15.62	20230126	25100	2.19	20230317	33450	-23.32	20221130	24650	4.06	20220706	0.57	N	034590	5000	218 억	105341	N	N	0	N	N
8	20230630	100404	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	25600	-100	5	-0.39	4445300	174	11.23	25500	25700	25500	33400	18000	25700	25547.70	2.41	0	-6	25833	25766	25683	25616	25533	25725	25575	219	7700	5000	19010	50	1	4374754	1120	9.19	0.54	12	0.00	2785.00	47035.00	33450	20221130	-23.47	24650	20220706	3.85	30400	-15.79	20230126	25100	1.99	20230317	33450	-23.47	20221130	24650	3.85	20220706	0.57	N	034590	5000	218 억	105341	N	N	0	N	N
9	20230630	090404	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	25600	-100	5	-0.39	2780000	109	7.03	25500	25600	25500	33400	18000	25700	25504.59	2.41	0	0	25833	25766	25683	25616	25533	25725	25575	219	7700	5000	19010	50	1	4374754	1120	9.19	0.54	12	0.00	2785.00	47035.00	33450	20221130	-23.47	24650	20220706	3.85	30400	-15.79	20230126	25100	1.99	20230317	33450	-23.47	20221130	24650	3.85	20220706	0.57	N	034590	5000	218 억	105341	N	N	0	N	N
10	20230629	160403	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	25700	-50	5	-0.19	39713700	1550	327.70	25750	25750	25600	33450	18050	25750	25621.74	2.41	0	-202	25983	25866	25783	25666	25583	25850	25650	219	7700	5000	19050	50	1	4374754	1124	9.23	0.55	12	0.04	2785.00	47035.00	33450	20221130	-23.17	24650	20220706	4.26	30400	-15.46	20230126	25100	2.39	20230317	33450	-23.17	20221130	24650	4.26	20220706	0.59	N	034590	5000	218 억	105545	N	N	0	N	N
11	20230629	150402	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	25600	-150	5	-0.58	38432600	1500	317.12	25750	25750	25600	33450	18050	25750	25621.73	2.41	0	-202	25983	25866	25783	25666	25583	25850	25650	219	7700	5000	19050	50	1	4374754	1120	9.19	0.54	12	0.03	2785.00	47035.00	33450	20221130	-23.47	24650	20220706	3.85	30400	-15.79	20230126	25100	1.99	20230317	33450	-23.47	20221130	24650	3.85	20220706	0.59	N	034590	5000	218 억	105545	N	N	0	N	N
12	20230629	140400	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	25650	-100	5	-0.39	37536550	1465	309.73	25750	25750	25600	33450	18050	25750	25622.22	2.41	0	-202	25983	25866	25783	25666	25583	25850	25650	219	7700	5000	19050	50	1	4374754	1122	9.21	0.55	12	0.03	2785.00	47035.00	33450	20221130	-23.32	24650	20220706	4.06	30400	-15.62	20230126	25100	2.19	20230317	33450	-23.32	20221130	24650	4.06	20220706	0.59	N	034590	5000	218 억	105545	N	N	0	N	N
13	20230629	130401	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	25700	-50	5	-0.19	26706300	1042	220.30	25750	25750	25600	33450	18050	25750	25629.85	2.41	0	-101	25983	25866	25783	25666	25583	25850	25650	219	7700	5000	19050	50	1	4374754	1124	9.23	0.55	12	0.02	2785.00	47035.00	33450	20221130	-23.17	24650	20220706	4.26	30400	-15.46	20230126	25100	2.39	20230317	33450	-23.17	20221130	24650	4.26	20220706	0.59	N	034590	5000	218 억	105545	N	N	0	N	N
14	20230629	120402	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	25600	-150	5	-0.58	25167200	982	207.61	25750	25750	25600	33450	18050	25750	25628.51	2.41	0	-101	25983	25866	25783	25666	25583	25850	25650	219	7700	5000	19050	50	1	4374754	1120	9.19	0.54	12	0.02	2785.00	47035.00	33450	20221130	-23.47	24650	20220706	3.85	30400	-15.79	20230126	25100	1.99	20230317	33450	-23.47	20221130	24650	3.85	20220706	0.59	N	034590	5000	218 억	105545	N	N	0	N	N
15	20230629	110402	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	25600	-150	5	-0.58	24731900	965	204.02	25750	25750	25600	33450	18050	25750	25628.91	2.41	0	-90	25983	25866	25783	25666	25583	25850	25650	219	7700	5000	19050	50	1	4374754	1120	9.19	0.54	12	0.02	2785.00	47035.00	33450	20221130	-23.47	24650	20220706	3.85	30400	-15.79	20230126	25100	1.99	20230317	33450	-23.47	20221130	24650	3.85	20220706	0.59	N	034590	5000	218 억	105545	N	N	0	N	N
16	20230629	100402	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	25700	-50	5	-0.19	2544700	99	20.93	25750	25750	25650	33450	18050	25750	25704.04	2.41	0	-74	25983	25866	25783	25666	25583	25850	25650	219	7700	5000	19050	50	1	4374754	1124	9.23	0.55	12	0.00	2785.00	47035.00	33450	20221130	-23.17	24650	20220706	4.26	30400	-15.46	20230126	25100	2.39	20230317	33450	-23.17	20221130	24650	4.26	20220706	0.59	N	034590	5000	218 억	105545	N	N	0	N	N
17	20230629	090402	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	25750	0	3	0.00	540750	21	4.44	25750	25750	25750	33450	18050	25750	25750.00	2.41	0	-21	25983	25866	25783	25666	25583	25850	25650	219	7700	5000	19050	50	1	4374754	1126	9.25	0.55	12	0.00	2785.00	47035.00	33450	20221130	-23.02	24650	20220706	4.46	30400	-15.30	20230126	25100	2.59	20230317	33450	-23.02	20221130	24650	4.46	20220706	0.59	N	034590	5000	218 억	105545	N	N	0	N	N
18	20230628	160358	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	25750	0	3	0.00	12187100	473	164.24	25750	25900	25700	33450	18050	25750	25765.54	2.41	0	-43	26050	25900	25800	25650	25550	25850	25600	219	7700	5000	19050	50	1	4374754	1126	9.25	0.55	12	0.01	2785.00	47035.00	33450	20221130	-23.02	24650	20220706	4.46	30400	-15.30	20230126	25100	2.59	20230317	33450	-23.02	20221130	24650	4.46	20220706	0.59	N	034590	5000	218 억	105591	N	N	0	N	N
19	20230628	150400	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	25700	-50	5	-0.19	12109850	470	163.19	25750	25900	25700	33450	18050	25750	25765.64	2.41	0	-44	26050	25900	25800	25650	25550	25850	25600	219	7700	5000	19050	50	1	4374754	1124	9.23	0.55	12	0.01	2785.00	47035.00	33450	20221130	-23.17	24650	20220706	4.26	30400	-15.46	20230126	25100	2.39	20230317	33450	-23.17	20221130	24650	4.26	20220706	0.59	N	034590	5000	218 억	105591	N	N	0	N	N
20	20230628	140358	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	25850	100	2	0.39	10079300	391	135.76	25750	25900	25750	33450	18050	25750	25778.26	2.41	0	-43	26050	25900	25800	25650	25550	25850	25600	219	7700	5000	19050	50	1	4374754	1131	9.28	0.55	12	0.01	2785.00	47035.00	33450	20221130	-22.72	24650	20220706	4.87	30400	-14.97	20230126	25100	2.99	20230317	33450	-22.72	20221130	24650	4.87	20220706	0.59	N	034590	5000	218 억	105591	N	N	0	N	N
21	20230628	130359	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	25750	0	3	0.00	5745500	223	77.43	25750	25900	25750	33450	18050	25750	25764.57	2.41	0	-19	26050	25900	25800	25650	25550	25850	25600	219	7700	5000	19050	50	1	4374754	1126	9.25	0.55	12	0.01	2785.00	47035.00	33450	20221130	-23.02	24650	20220706	4.46	30400	-15.30	20230126	25100	2.59	20230317	33450	-23.02	20221130	24650	4.46	20220706	0.59	N	034590	5000	218 억	105591	N	N	0	N	N
22	20230628	120329	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	25750	0	3	0.00	5256250	204	70.83	25750	25900	25750	33450	18050	25750	25765.93	2.41	0	0	26050	25900	25800	25650	25550	25850	25600	219	7700	5000	19050	50	1	4374754	1126	9.25	0.55	12	0.00	2785.00	47035.00	33450	20221130	-23.02	24650	20220706	4.46	30400	-15.30	20230126	25100	2.59	20230317	33450	-23.02	20221130	24650	4.46	20220706	0.59	N	034590	5000	218 억	105591	N	N	0	N	N
23	20230628	110402	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	25750	0	3	0.00	2114450	82	28.47	25750	25900	25750	33450	18050	25750	25785.98	2.41	0	0	26050	25900	25800	25650	25550	25850	25600	219	7700	5000	19050	50	1	4374754	1126	9.25	0.55	12	0.00	2785.00	47035.00	33450	20221130	-23.02	24650	20220706	4.46	30400	-15.30	20230126	25100	2.59	20230317	33450	-23.02	20221130	24650	4.46	20220706	0.59	N	034590	5000	218 억	105591	N	N	0	N	N
24	20230628	100402	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	25900	150	2	0.58	2088700	81	28.12	25750	25900	25750	33450	18050	25750	25786.42	2.41	0	0	26050	25900	25800	25650	25550	25850	25600	219	7700	5000	19050	50	1	4374754	1133	9.30	0.55	12	0.00	2785.00	47035.00	33450	20221130	-22.57	24650	20220706	5.07	30400	-14.80	20230126	25100	3.19	20230317	33450	-22.57	20221130	24650	5.07	20220706	0.59	N	034590	5000	218 억	105591	N	N	0	N	N
25	20230628	090400	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	25750	0	3	0.00	128750	5	1.74	25750	25750	25750	33450	18050	25750	25750.00	2.41	0	0	26050	25900	25800	25650	25550	25850	25600	219	7700	5000	19050	50	1	4374754	1126	9.25	0.55	12	0.00	2785.00	47035.00	33450	20221130	-23.02	24650	20220706	4.46	30400	-15.30	20230126	25100	2.59	20230317	33450	-23.02	20221130	24650	4.46	20220706	0.59	N	034590	5000	218 억	105591	N	N	0	N	N
26	20230627	160401	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	25750	-200	5	-0.77	7376050	286	103.25	25950	25950	25700	33700	18200	25950	25790.38	2.42	0	-90	26150	26050	25900	25800	25650	26100	25850	219	7750	5000	19200	50	1	4374754	1126	9.25	0.55	12	0.01	2785.00	47035.00	33450	20221130	-23.02	24500	20220624	5.10	30400	-15.30	20230126	25100	2.59	20230317	33450	-23.02	20221130	24650	4.46	20220706	0.58	N	034590	5000	218 억	105684	N	N	1	N	N
27	20230627	150403	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	25800	-150	5	-0.58	5393100	209	75.45	25950	25950	25700	33700	18200	25950	25804.31	2.42	0	-92	26150	26050	25900	25800	25650	26100	25850	219	7750	5000	19200	50	1	4374754	1129	9.26	0.55	12	0.00	2785.00	47035.00	33450	20221130	-22.87	24500	20220624	5.31	30400	-15.13	20230126	25100	2.79	20230317	33450	-22.87	20221130	24650	4.67	20220706	0.58	N	034590	5000	218 억	105684	N	N	1	N	N
28	20230627	140405	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	25900	-50	5	-0.19	4877100	189	68.23	25950	25950	25700	33700	18200	25950	25804.76	2.42	0	-92	26150	26050	25900	25800	25650	26100	25850	219	7750	5000	19200	50	1	4374754	1133	9.30	0.55	12	0.00	2785.00	47035.00	33450	20221130	-22.57	24500	20220624	5.71	30400	-14.80	20230126	25100	3.19	20230317	33450	-22.57	20221130	24650	5.07	20220706	0.58	N	034590	5000	218 억	105684	N	N	1	N	N
29	20230627	130405	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	25800	-150	5	-0.58	4851200	188	67.87	25950	25950	25700	33700	18200	25950	25804.26	2.42	0	-92	26150	26050	25900	25800	25650	26100	25850	219	7750	5000	19200	50	1	4374754	1129	9.26	0.55	12	0.00	2785.00	47035.00	33450	20221130	-22.87	24500	20220624	5.31	30400	-15.13	20230126	25100	2.79	20230317	33450	-22.87	20221130	24650	4.67	20220706	0.58	N	034590	5000	218 억	105684	N	N	1	N	N
30	20230627	120407	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	25900	-50	5	-0.19	3999000	155	55.96	25950	25950	25700	33700	18200	25950	25800.00	2.42	0	-62	26150	26050	25900	25800	25650	26100	25850	219	7750	5000	19200	50	1	4374754	1133	9.30	0.55	12	0.00	2785.00	47035.00	33450	20221130	-22.57	24500	20220624	5.71	30400	-14.80	20230126	25100	3.19	20230317	33450	-22.57	20221130	24650	5.07	20220706	0.58	N	034590	5000	218 억	105684	N	N	1	N	N
31	20230627	110407	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	25800	-150	5	-0.58	3921200	152	54.87	25950	25950	25700	33700	18200	25950	25797.37	2.42	0	-61	26150	26050	25900	25800	25650	26100	25850	219	7750	5000	19200	50	1	4374754	1129	9.26	0.55	12	0.00	2785.00	47035.00	33450	20221130	-22.87	24500	20220624	5.31	30400	-15.13	20230126	25100	2.79	20230317	33450	-22.87	20221130	24650	4.67	20220706	0.58	N	034590	5000	218 억	105684	N	N	1	N	N
32	20230627	100358	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	25950	0	3	0.00	3431000	133	48.01	25950	25950	25700	33700	18200	25950	25796.99	2.42	0	-42	26150	26050	25900	25800	25650	26100	25850	219	7750	5000	19200	50	1	4374754	1135	9.32	0.55	12	0.00	2785.00	47035.00	33450	20221130	-22.42	24500	20220624	5.92	30400	-14.64	20230126	25100	3.39	20230317	33450	-22.42	20221130	24650	5.27	20220706	0.58	N	034590	5000	218 억	105684	N	N	1	N	N
33	20230627	090400	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	25900	-50	5	-0.19	751350	29	10.47	25950	25950	25900	33700	18200	25950	25908.62	2.42	0	-24	26150	26050	25900	25800	25650	26100	25850	219	7750	5000	19200	50	1	4374754	1133	9.30	0.55	12	0.00	2785.00	47035.00	33450	20221130	-22.57	24500	20220624	5.71	30400	-14.80	20230126	25100	3.19	20230317	33450	-22.57	20221130	24650	5.07	20220706	0.58	N	034590	5000	218 억	105684	N	N	1	N	N
34	20230626	160400	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	25950	50	2	0.19	7158350	277	17.03	25800	26000	25750	33650	18150	25900	25842.42	2.42	0	-107	26100	26000	25800	25700	25500	26050	25750	219	7750	5000	19160	50	1	4374754	1135	9.32	0.55	12	0.01	2785.00	47035.00	33450	20221130	-22.42	24000	20220623	8.12	30400	-14.64	20230126	25100	3.39	20230317	33450	-22.42	20221130	24650	5.27	20220706	0.58	N	034590	5000	218 억	105785	N	N	1	N	N
35	20230626	150402	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	25750	-150	5	-0.58	6743400	261	16.04	25800	26000	25750	33650	18150	25900	25836.78	2.42	0	-100	26100	26000	25800	25700	25500	26050	25750	219	7750	5000	19160	50	1	4374754	1126	9.25	0.55	12	0.01	2785.00	47035.00	33450	20221130	-23.02	24000	20220623	7.29	30400	-15.30	20230126	25100	2.59	20230317	33450	-23.02	20221130	24650	4.46	20220706	0.58	N	034590	5000	218 억	105785	N	N	6	N	N
36	20230626	140401	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	25800	-100	5	-0.39	6485300	251	15.43	25800	26000	25750	33650	18150	25900	25837.85	2.42	0	-90	26100	26000	25800	25700	25500	26050	25750	219	7750	5000	19160	50	1	4374754	1129	9.26	0.55	12	0.01	2785.00	47035.00	33450	20221130	-22.87	24000	20220623	7.50	30400	-15.13	20230126	25100	2.79	20230317	33450	-22.87	20221130	24650	4.67	20220706	0.58	N	034590	5000	218 억	105785	N	N	6	N	N
37	20230626	130402	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	25750	-150	5	-0.58	6330200	245	15.06	25800	26000	25750	33650	18150	25900	25837.55	2.42	0	-87	26100	26000	25800	25700	25500	26050	25750	219	7750	5000	19160	50	1	4374754	1126	9.25	0.55	12	0.01	2785.00	47035.00	33450	20221130	-23.02	24000	20220623	7.29	30400	-15.30	20230126	25100	2.59	20230317	33450	-23.02	20221130	24650	4.46	20220706	0.58	N	034590	5000	218 억	105785	N	N	6	N	N
38	20230626	120358	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	25950	50	2	0.19	4988600	193	11.86	25800	26000	25750	33650	18150	25900	25847.67	2.42	0	-85	26100	26000	25800	25700	25500	26050	25750	219	7750	5000	19160	50	1	4374754	1135	9.32	0.55	12	0.00	2785.00	47035.00	33450	20221130	-22.42	24000	20220623	8.12	30400	-14.64	20230126	25100	3.39	20230317	33450	-22.42	20221130	24650	5.27	20220706	0.58	N	034590	5000	218 억	105785	N	N	6	N	N
39	20230626	110358	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	25850	-50	5	-0.19	2585550	100	6.15	25800	26000	25750	33650	18150	25900	25855.50	2.42	0	-57	26100	26000	25800	25700	25500	26050	25750	219	7750	5000	19160	50	1	4374754	1131	9.28	0.55	12	0.00	2785.00	47035.00	33450	20221130	-22.72	24000	20220623	7.71	30400	-14.97	20230126	25100	2.99	20230317	33450	-22.72	20221130	24650	4.87	20220706	0.58	N	034590	5000	218 억	105785	N	N	6	N	N
40	20230626	100359	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	25800	-100	5	-0.39	1938600	75	4.61	25800	26000	25750	33650	18150	25900	25848.00	2.42	0	-55	26100	26000	25800	25700	25500	26050	25750	219	7750	5000	19160	50	1	4374754	1129	9.26	0.55	12	0.00	2785.00	47035.00	33450	20221130	-22.87	24000	20220623	7.50	30400	-15.13	20230126	25100	2.79	20230317	33450	-22.87	20221130	24650	4.67	20220706	0.58	N	034590	5000	218 억	105785	N	N	6	N	N
41	20230626	090359	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	25900	0	3	0.00	1345500	52	3.20	25800	25900	25800	33650	18150	25900	25875.00	2.42	0	-36	26100	26000	25800	25700	25500	26050	25750	219	7750	5000	19160	50	1	4374754	1133	9.30	0.55	12	0.00	2785.00	47035.00	33450	20221130	-22.57	24000	20220623	7.92	30400	-14.80	20230126	25100	3.19	20230317	33450	-22.57	20221130	24650	5.07	20220706	0.58	N	034590	5000	218 억	105785	N	N	6	N	N
42	20230623	160555	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	25900	100	2	0.39	41841700	1627	186.58	25700	25900	25600	33500	18100	25800	25717.09	2.42	0	-150	26000	25900	25800	25700	25600	25950	25750	219	7700	5000	19090	50	1	4374754	1133	9.30	0.55	12	0.04	2785.00	47035.00	33450	20221130	-22.57	24000	20220623	7.92	30400	-14.80	20230126	25100	3.19	20230317	33450	-22.57	20221130	24000	7.92	20220623	0.58	N	034590	5000	218 억	105935	N	N	6	N	N
43	20230623	140320	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	25750	-50	5	-0.19	25162750	978	112.16	25700	25900	25700	33500	18100	25800	25728.78	2.42	0	-120	26000	25900	25800	25700	25600	25950	25750	219	7700	5000	19090	50	1	4374754	1126	9.25	0.55	12	0.02	2785.00	47035.00	33450	20221130	-23.02	24000	20220623	7.29	30400	-15.30	20230126	25100	2.59	20230317	33450	-23.02	20221130	24000	7.29	20220623	0.58	N	034590	5000	218 억	105935	N	N	4	N	N
44	20230622	160300	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	25800	50	2	0.19	20418700	792	66.22	25750	25900	25700	33450	18050	25750	25775.13	2.43	0	-183	26216	25982	25866	25632	25516	25925	25575	219	7700	5000	19050	50	1	4374754	1129	9.26	0.55	12	0.02	2785.00	47035.00	33450	20221130	-22.87	24000	20220623	7.50	30400	-15.13	20230126	25100	2.79	20230317	33450	-22.87	20221130	24000	7.50	20220623	0.58	N	034590	5000	218 억	106118	N	N	4	N	N
45	20230622	150847	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	25750	0	3	0.00	15387700	597	49.92	25750	25900	25700	33450	18050	25750	25775.04	2.43	0	-183	26216	25982	25866	25632	25516	25925	25575	219	7700	5000	19050	50	1	4374754	1126	9.25	0.55	12	0.01	2785.00	47035.00	33450	20221130	-23.02	24000	20220623	7.29	30400	-15.30	20230126	25100	2.59	20230317	33450	-23.02	20221130	24000	7.29	20220623	0.58	N	034590	5000	218 억	106118	N	N	63	N	N
46	20230622	140957	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	25750	0	3	0.00	10257100	398	33.28	25750	25900	25700	33450	18050	25750	25771.61	2.43	0	-110	26216	25982	25866	25632	25516	25925	25575	219	7700	5000	19050	50	1	4374754	1126	9.25	0.55	12	0.01	2785.00	47035.00	33450	20221130	-23.02	24000	20220623	7.29	30400	-15.30	20230126	25100	2.59	20230317	33450	-23.02	20221130	24000	7.29	20220623	0.58	N	034590	5000	218 억	106118	N	N	63	N	N
47	20230622	130755	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	25750	0	3	0.00	9561500	371	31.02	25750	25900	25700	33450	18050	25750	25772.24	2.43	0	-84	26216	25982	25866	25632	25516	25925	25575	219	7700	5000	19050	50	1	4374754	1126	9.25	0.55	12	0.01	2785.00	47035.00	33450	20221130	-23.02	24000	20220623	7.29	30400	-15.30	20230126	25100	2.59	20230317	33450	-23.02	20221130	24000	7.29	20220623	0.58	N	034590	5000	218 억	106118	N	N	63	N	N
48	20230622	120135	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	25750	0	3	0.00	8711750	338	28.26	25750	25900	25700	33450	18050	25750	25774.41	2.43	0	-52	26216	25982	25866	25632	25516	25925	25575	219	7700	5000	19050	50	1	4374754	1126	9.25	0.55	12	0.01	2785.00	47035.00	33450	20221130	-23.02	24000	20220623	7.29	30400	-15.30	20230126	25100	2.59	20230317	33450	-23.02	20221130	24000	7.29	20220623	0.58	N	034590	5000	218 억	106118	N	N	63	N	N
49	20230622	110128	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	25900	150	2	0.58	8170400	317	26.51	25750	25900	25700	33450	18050	25750	25774.13	2.43	0	-42	26216	25982	25866	25632	25516	25925	25575	219	7700	5000	19050	50	1	4374754	1133	9.30	0.55	12	0.01	2785.00	47035.00	33450	20221130	-22.57	24000	20220623	7.92	30400	-14.80	20230126	25100	3.19	20230317	33450	-22.57	20221130	24000	7.92	20220623	0.58	N	034590	5000	218 억	106118	N	N	63	N	N
50	20230622	100241	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	25750	0	3	0.00	6284000	244	20.40	25750	25850	25700	33450	18050	25750	25754.10	2.43	0	-22	26216	25982	25866	25632	25516	25925	25575	219	7700	5000	19050	50	1	4374754	1126	9.25	0.55	12	0.01	2785.00	47035.00	33450	20221130	-23.02	24000	20220623	7.29	30400	-15.30	20230126	25100	2.59	20230317	33450	-23.02	20221130	24000	7.29	20220623	0.58	N	034590	5000	218 억	106118	N	N	63	N	N
51	20230622	090912	57	100.00	KOSPI	전기.가스업	N	N	N	N		N	25850	100	2	0.39	412100	16	1.34	25750	25850	25750	33450	18050	25750	25756.25	2.43	0	0	26216	25982	25866	25632	25516	25925	25575	219	7700	5000	19050	50	1	4374754	1131	9.28	0.55	12	0.00	2785.00	47035.00	33450	20221130	-22.72	24000	20220623	7.71	30400	-14.97	20230126	25100	2.99	20230317	33450	-22.72	20221130	24000	7.71	20220623	0.58	N	034590	5000	218 억	106118	N	N	63	N	N
52	20230621	160424	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	25750	-150	5	-0.58	30880550	1196	138.59	25800	26100	25750	33650	18150	25900	25819.86	2.43	0	-147	26066	25982	25866	25782	25666	26025	25825	219	7750	5000	19160	50	1	4374754	1126	9.25	0.55	12	0.03	2785.00	47035.00	33450	20221130	-23.02	24000	20220623	7.29	30400	-15.30	20230126	25100	2.59	20230317	33450	-23.02	20221130	24000	7.29	20220623	0.58	N	034590	5000	218 억	106265	N	N	63	N	N
53	20230621	150646	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	25800	-100	5	-0.39	28614550	1108	128.39	25800	26100	25800	33650	18150	25900	25825.41	2.43	0	-137	26066	25982	25866	25782	25666	26025	25825	219	7750	5000	19160	50	1	4374754	1129	9.26	0.55	12	0.03	2785.00	47035.00	33450	20221130	-22.87	24000	20220623	7.50	30400	-15.13	20230126	25100	2.79	20230317	33450	-22.87	20221130	24000	7.50	20220623	0.58	N	034590	5000	218 억	106265	N	N	2	N	N
54	20230621	140557	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	25850	-50	5	-0.19	9445000	365	42.29	25800	26100	25800	33650	18150	25900	25876.71	2.43	0	-106	26066	25982	25866	25782	25666	26025	25825	219	7750	5000	19160	50	1	4374754	1131	9.28	0.55	12	0.01	2785.00	47035.00	33450	20221130	-22.72	24000	20220623	7.71	30400	-14.97	20230126	25100	2.99	20230317	33450	-22.72	20221130	24000	7.71	20220623	0.58	N	034590	5000	218 억	106265	N	N	2	N	N
55	20230621	130815	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	25900	0	3	0.00	7296100	282	32.68	25800	26100	25800	33650	18150	25900	25872.70	2.43	0	-92	26066	25982	25866	25782	25666	26025	25825	219	7750	5000	19160	50	1	4374754	1133	9.30	0.55	12	0.01	2785.00	47035.00	33450	20221130	-22.57	24000	20220623	7.92	30400	-14.80	20230126	25100	3.19	20230317	33450	-22.57	20221130	24000	7.92	20220623	0.58	N	034590	5000	218 억	106265	N	N	2	N	N
56	20230621	120404	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	25800	-100	5	-0.39	5696300	220	25.49	25800	26100	25800	33650	18150	25900	25892.27	2.43	0	-75	26066	25982	25866	25782	25666	26025	25825	219	7750	5000	19160	50	1	4374754	1129	9.26	0.55	12	0.01	2785.00	47035.00	33450	20221130	-22.87	24000	20220623	7.50	30400	-15.13	20230126	25100	2.79	20230317	33450	-22.87	20221130	24000	7.50	20220623	0.58	N	034590	5000	218 억	106265	N	N	2	N	N
57	20230621	110626	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	25900	0	3	0.00	4093000	158	18.31	25800	26100	25800	33650	18150	25900	25905.06	2.43	0	-75	26066	25982	25866	25782	25666	26025	25825	219	7750	5000	19160	50	1	4374754	1133	9.30	0.55	12	0.00	2785.00	47035.00	33450	20221130	-22.57	24000	20220623	7.92	30400	-14.80	20230126	25100	3.19	20230317	33450	-22.57	20221130	24000	7.92	20220623	0.58	N	034590	5000	218 억	106265	N	N	2	N	N
58	20230621	100558	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	25900	0	3	0.00	1681150	65	7.53	25800	25900	25800	33650	18150	25900	25863.85	2.43	0	-41	26066	25982	25866	25782	25666	26025	25825	219	7750	5000	19160	50	1	4374754	1133	9.30	0.55	12	0.00	2785.00	47035.00	33450	20221130	-22.57	24000	20220623	7.92	30400	-14.80	20230126	25100	3.19	20230317	33450	-22.57	20221130	24000	7.92	20220623	0.58	N	034590	5000	218 억	106265	N	N	2	N	N
59	20230621	091015	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	25800	-100	5	-0.39	129100	5	0.58	25800	25850	25800	33650	18150	25900	25820.00	2.43	0	-2	26066	25982	25866	25782	25666	26025	25825	219	7750	5000	19160	50	1	4374754	1129	9.26	0.55	12	0.00	2785.00	47035.00	33450	20221130	-22.87	24000	20220623	7.50	30400	-15.13	20230126	25100	2.79	20230317	33450	-22.87	20221130	24000	7.50	20220623	0.58	N	034590	5000	218 억	106265	N	N	2	N	N
60	20230620	161007	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	25900	50	2	0.19	22291800	863	57.30	25850	25950	25750	33600	18100	25850	25830.59	2.43	0	-180	26050	25950	25850	25750	25650	25950	25750	219	7750	5000	19120	50	1	4374754	1133	9.30	0.55	12	0.02	2785.00	47035.00	33450	20221130	-22.57	24000	20220623	7.92	30400	-14.80	20230126	25100	3.19	20230317	33450	-22.57	20221130	24000	7.92	20220623	0.58	N	034590	5000	218 억	106445	N	N	2	N	N
61	20230620	150213	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	25900	50	2	0.19	18513200	717	47.61	25850	25950	25750	33600	18100	25850	25820.36	2.43	0	-125	26050	25950	25850	25750	25650	25950	25750	219	7750	5000	19120	50	1	4374754	1133	9.30	0.55	12	0.02	2785.00	47035.00	33450	20221130	-22.57	24000	20220623	7.92	30400	-14.80	20230126	25100	3.19	20230317	33450	-22.57	20221130	24000	7.92	20220623	0.58	N	034590	5000	218 억	106445	N	N	3	N	N
62	20230620	140242	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	25850	0	3	0.00	17038650	660	43.82	25850	25950	25750	33600	18100	25850	25816.14	2.43	0	-90	26050	25950	25850	25750	25650	25950	25750	219	7750	5000	19120	50	1	4374754	1131	9.28	0.55	12	0.02	2785.00	47035.00	33450	20221130	-22.72	24000	20220623	7.71	30400	-14.97	20230126	25100	2.99	20230317	33450	-22.72	20221130	24000	7.71	20220623	0.58	N	034590	5000	218 억	106445	N	N	3	N	N
63	20230620	130237	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	25850	0	3	0.00	15954550	618	41.04	25850	25850	25750	33600	18100	25850	25816.42	2.43	0	-81	26050	25950	25850	25750	25650	25950	25750	219	7750	5000	19120	50	1	4374754	1131	9.28	0.55	12	0.01	2785.00	47035.00	33450	20221130	-22.72	24000	20220623	7.71	30400	-14.97	20230126	25100	2.99	20230317	33450	-22.72	20221130	24000	7.71	20220623	0.58	N	034590	5000	218 억	106445	N	N	3	N	N
64	20230620	120117	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	25850	0	3	0.00	15928700	617	40.97	25850	25850	25750	33600	18100	25850	25816.37	2.43	0	-80	26050	25950	25850	25750	25650	25950	25750	219	7750	5000	19120	50	1	4374754	1131	9.28	0.55	12	0.01	2785.00	47035.00	33450	20221130	-22.72	24000	20220623	7.71	30400	-14.97	20230126	25100	2.99	20230317	33450	-22.72	20221130	24000	7.71	20220623	0.58	N	034590	5000	218 억	106445	N	N	3	N	N
65	20230620	110502	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	25800	-50	5	-0.19	10784550	418	27.76	25850	25850	25750	33600	18100	25850	25800.36	2.43	0	-82	26050	25950	25850	25750	25650	25950	25750	219	7750	5000	19120	50	1	4374754	1129	9.26	0.55	12	0.01	2785.00	47035.00	33450	20221130	-22.87	24000	20220623	7.50	30400	-15.13	20230126	25100	2.79	20230317	33450	-22.87	20221130	24000	7.50	20220623	0.58	N	034590	5000	218 억	106445	N	N	3	N	N
66	20230620	100942	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	25800	-50	5	-0.19	10036250	389	25.83	25850	25850	25750	33600	18100	25850	25800.13	2.43	0	-74	26050	25950	25850	25750	25650	25950	25750	219	7750	5000	19120	50	1	4374754	1129	9.26	0.55	12	0.01	2785.00	47035.00	33450	20221130	-22.87	24000	20220623	7.50	30400	-15.13	20230126	25100	2.79	20230317	33450	-22.87	20221130	24000	7.50	20220623	0.58	N	034590	5000	218 억	106445	N	N	3	N	N
67	20230620	090104	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	25850	0	3	0.00	0	0	0.00	0	0	0	33600	18100	25850	0.00	2.43	0	0	26050	25950	25850	25750	25650	25950	25750	219	7750	5000	19120	50	1	4374754	1131	9.28	0.55	12	0.00	2785.00	47035.00	33450	20221130	-22.72	24000	20220623	7.71	30400	-14.97	20230126	25100	2.99	20230317	33450	-22.72	20221130	24000	7.71	20220623	0.58	N	034590	5000	218 억	106445	N	N	3	N	N
68	20230619	160442	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	25850	-100	5	-0.39	38889350	1506	131.07	25850	25950	25750	33700	18200	25950	25822.94	2.44	0	-101	26150	26050	25950	25850	25750	26000	25800	219	7750	5000	19200	50	1	4374754	1131	9.28	0.55	12	0.03	2785.00	47035.00	33450	20221130	-22.72	24000	20220623	7.71	30400	-14.97	20230126	25100	2.99	20230317	33450	-22.72	20221130	24000	7.71	20220623	0.58	N	034590	5000	218 억	106550	N	N	3	N	N
69	20230619	150519	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	25900	-50	5	-0.19	37282400	1444	125.67	25850	25950	25750	33700	18200	25950	25818.84	2.44	0	-86	26150	26050	25950	25850	25750	26000	25800	219	7750	5000	19200	50	1	4374754	1133	9.30	0.55	12	0.03	2785.00	47035.00	33450	20221130	-22.57	24000	20220623	7.92	30400	-14.80	20230126	25100	3.19	20230317	33450	-22.57	20221130	24000	7.92	20220623	0.58	N	034590	5000	218 억	106550	N	N	2	N	N
70	20230619	140532	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	25800	-150	5	-0.58	36712650	1422	123.76	25850	25950	25750	33700	18200	25950	25817.62	2.44	0	-85	26150	26050	25950	25850	25750	26000	25800	219	7750	5000	19200	50	1	4374754	1129	9.26	0.55	12	0.03	2785.00	47035.00	33450	20221130	-22.87	24000	20220623	7.50	30400	-15.13	20230126	25100	2.79	20230317	33450	-22.87	20221130	24000	7.50	20220623	0.58	N	034590	5000	218 억	106550	N	N	2	N	N
71	20230619	130659	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	25900	-50	5	-0.19	34905600	1352	117.67	25850	25950	25750	33700	18200	25950	25817.75	2.44	0	-46	26150	26050	25950	25850	25750	26000	25800	219	7750	5000	19200	50	1	4374754	1133	9.30	0.55	12	0.03	2785.00	47035.00	33450	20221130	-22.57	24000	20220623	7.92	30400	-14.80	20230126	25100	3.19	20230317	33450	-22.57	20221130	24000	7.92	20220623	0.58	N	034590	5000	218 억	106550	N	N	2	N	N
72	20230619	120930	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	25850	-100	5	-0.39	34569800	1339	116.54	25850	25950	25750	33700	18200	25950	25817.63	2.44	0	-43	26150	26050	25950	25850	25750	26000	25800	219	7750	5000	19200	50	1	4374754	1131	9.28	0.55	12	0.03	2785.00	47035.00	33450	20221130	-22.72	24000	20220623	7.71	30400	-14.97	20230126	25100	2.99	20230317	33450	-22.72	20221130	24000	7.71	20220623	0.58	N	034590	5000	218 억	106550	N	N	2	N	N
73	20230619	110841	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	25900	-50	5	-0.19	30236500	1171	101.91	25850	25950	25750	33700	18200	25950	25821.09	2.44	0	-40	26150	26050	25950	25850	25750	26000	25800	219	7750	5000	19200	50	1	4374754	1133	9.30	0.55	12	0.03	2785.00	47035.00	33450	20221130	-22.57	24000	20220623	7.92	30400	-14.80	20230126	25100	3.19	20230317	33450	-22.57	20221130	24000	7.92	20220623	0.58	N	034590	5000	218 억	106550	N	N	2	N	N
74	20230619	100852	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	25900	-50	5	-0.19	8561100	331	28.81	25850	25950	25850	33700	18200	25950	25864.35	2.44	0	-27	26150	26050	25950	25850	25750	26000	25800	219	7750	5000	19200	50	1	4374754	1133	9.30	0.55	12	0.01	2785.00	47035.00	33450	20221130	-22.57	24000	20220623	7.92	30400	-14.80	20230126	25100	3.19	20230317	33450	-22.57	20221130	24000	7.92	20220623	0.58	N	034590	5000	218 억	106550	N	N	2	N	N
75	20230619	090129	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	25850	-100	5	-0.39	2610850	101	8.79	25850	25850	25850	33700	18200	25950	25850.00	2.44	0	-1	26150	26050	25950	25850	25750	26000	25800	219	7750	5000	19200	50	1	4374754	1131	9.28	0.55	12	0.00	2785.00	47035.00	33450	20221130	-22.72	24000	20220623	7.71	30400	-14.97	20230126	25100	2.99	20230317	33450	-22.72	20221130	24000	7.71	20220623	0.58	N	034590	5000	218 억	106550	N	N	2	N	N
76	20230616	160919	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	25950	-50	5	-0.19	29684450	1146	600.00	26000	26050	25850	33800	18200	26000	25902.66	2.44	0	-184	26333	26166	26033	25866	25733	26100	25800	219	7800	5000	19240	50	1	4374754	1135	9.32	0.55	12	0.03	2785.00	47035.00	33450	20221130	-22.42	24000	20220623	8.12	30400	-14.64	20230126	25100	3.39	20230317	33450	-22.42	20221130	24000	8.12	20220623	0.58	N	034590	5000	218 억	106737	N	N	2	N	N
77	20230616	150529	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	26000	0	3	0.00	20264550	782	409.42	26000	26050	25850	33800	18200	26000	25913.75	2.44	0	-89	26333	26166	26033	25866	25733	26100	25800	219	7800	5000	19240	50	1	4374754	1137	9.34	0.55	12	0.02	2785.00	47035.00	33450	20221130	-22.27	24000	20220623	8.33	30400	-14.47	20230126	25100	3.59	20230317	33450	-22.27	20221130	24000	8.33	20220623	0.58	N	034590	5000	218 억	106737	N	N	3	N	N
78	20230616	140536	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	25950	-50	5	-0.19	17904900	691	361.78	26000	26050	25850	33800	18200	26000	25911.58	2.44	0	-65	26333	26166	26033	25866	25733	26100	25800	219	7800	5000	19240	50	1	4374754	1135	9.32	0.55	12	0.02	2785.00	47035.00	33450	20221130	-22.42	24000	20220623	8.12	30400	-14.64	20230126	25100	3.39	20230317	33450	-22.42	20221130	24000	8.12	20220623	0.58	N	034590	5000	218 억	106737	N	N	3	N	N
79	20230616	130344	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	25950	-50	5	-0.19	15699150	606	317.28	26000	26050	25850	33800	18200	26000	25906.19	2.44	0	-53	26333	26166	26033	25866	25733	26100	25800	219	7800	5000	19240	50	1	4374754	1135	9.32	0.55	12	0.01	2785.00	47035.00	33450	20221130	-22.42	24000	20220623	8.12	30400	-14.64	20230126	25100	3.39	20230317	33450	-22.42	20221130	24000	8.12	20220623	0.58	N	034590	5000	218 억	106737	N	N	3	N	N
80	20230616	120733	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	25950	-50	5	-0.19	15465700	597	312.57	26000	26050	25850	33800	18200	26000	25905.70	2.44	0	-46	26333	26166	26033	25866	25733	26100	25800	219	7800	5000	19240	50	1	4374754	1135	9.32	0.55	12	0.01	2785.00	47035.00	33450	20221130	-22.42	24000	20220623	8.12	30400	-14.64	20230126	25100	3.39	20230317	33450	-22.42	20221130	24000	8.12	20220623	0.58	N	034590	5000	218 억	106737	N	N	3	N	N
81	20230616	110102	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	26000	0	3	0.00	13207850	510	267.02	26000	26050	25850	33800	18200	26000	25897.75	2.44	0	-26	26333	26166	26033	25866	25733	26100	25800	219	7800	5000	19240	50	1	4374754	1137	9.34	0.55	12	0.01	2785.00	47035.00	33450	20221130	-22.27	24000	20220623	8.33	30400	-14.47	20230126	25100	3.59	20230317	33450	-22.27	20221130	24000	8.33	20220623	0.58	N	034590	5000	218 억	106737	N	N	3	N	N
82	20230616	100348	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	25950	-50	5	-0.19	12195750	471	246.60	26000	26050	25850	33800	18200	26000	25893.31	2.44	0	-26	26333	26166	26033	25866	25733	26100	25800	219	7800	5000	19240	50	1	4374754	1135	9.32	0.55	12	0.01	2785.00	47035.00	33450	20221130	-22.42	24000	20220623	8.12	30400	-14.64	20230126	25100	3.39	20230317	33450	-22.42	20221130	24000	8.12	20220623	0.58	N	034590	5000	218 억	106737	N	N	3	N	N
83	20230616	090644	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	26050	50	2	0.19	2904500	112	58.64	26000	26050	25900	33800	18200	26000	25933.04	2.44	0	-1	26333	26166	26033	25866	25733	26100	25800	219	7800	5000	19240	50	1	4374754	1140	9.35	0.55	12	0.00	2785.00	47035.00	33450	20221130	-22.12	24000	20220623	8.54	30400	-14.31	20230126	25100	3.78	20230317	33450	-22.12	20221130	24000	8.54	20220623	0.58	N	034590	5000	218 억	106737	N	N	3	N	N
84	20230615	150633	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	26050	-50	5	-0.19	4601250	177	13.41	26100	26200	25900	33900	18300	26100	25995.76	2.44	0	-128	26300	26200	26100	26000	25900	26250	26050	219	7800	5000	19310	50	1	4374754	1140	9.35	0.55	12	0.00	2785.00	47035.00	33450	20221130	-22.12	24000	20220623	8.54	30400	-14.31	20230126	25100	3.78	20230317	33450	-22.12	20221130	24000	8.54	20220623	0.58	N	034590	5000	218 억	106865	N	N	4	N	N
85	20230615	140314	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	26000	-100	5	-0.38	4315350	166	12.58	26100	26200	25900	33900	18300	26100	25996.08	2.44	0	-122	26300	26200	26100	26000	25900	26250	26050	219	7800	5000	19310	50	1	4374754	1137	9.34	0.55	12	0.00	2785.00	47035.00	33450	20221130	-22.27	24000	20220623	8.33	30400	-14.47	20230126	25100	3.59	20230317	33450	-22.27	20221130	24000	8.33	20220623	0.58	N	034590	5000	218 억	106865	N	N	4	N	N
86	20230615	130101	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	26050	-50	5	-0.19	3666250	141	10.68	26100	26200	25900	33900	18300	26100	26001.77	2.44	0	-97	26300	26200	26100	26000	25900	26250	26050	219	7800	5000	19310	50	1	4374754	1140	9.35	0.55	12	0.00	2785.00	47035.00	33450	20221130	-22.12	24000	20220623	8.54	30400	-14.31	20230126	25100	3.78	20230317	33450	-22.12	20221130	24000	8.54	20220623	0.58	N	034590	5000	218 억	106865	N	N	4	N	N
87	20230615	120749	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	26100	0	3	0.00	3640200	140	10.61	26100	26200	25900	33900	18300	26100	26001.43	2.44	0	-96	26300	26200	26100	26000	25900	26250	26050	219	7800	5000	19310	50	1	4374754	1142	9.37	0.55	12	0.00	2785.00	47035.00	33450	20221130	-21.97	24000	20220623	8.75	30400	-14.14	20230126	25100	3.98	20230317	33450	-21.97	20221130	24000	8.75	20220623	0.58	N	034590	5000	218 억	106865	N	N	4	N	N
88	20230615	111038	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	25900	-200	5	-0.77	2914800	112	8.48	26100	26200	25900	33900	18300	26100	26025.00	2.44	0	-68	26300	26200	26100	26000	25900	26250	26050	219	7800	5000	19310	50	1	4374754	1133	9.30	0.55	12	0.00	2785.00	47035.00	33450	20221130	-22.57	24000	20220623	7.92	30400	-14.80	20230126	25100	3.19	20230317	33450	-22.57	20221130	24000	7.92	20220623	0.58	N	034590	5000	218 억	106865	N	N	4	N	N
89	20230611	184858	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	26050	0	3	0.00	41317050	1590	226.82	26200	26200	25900	33850	18250	26050	25985.57	2.45	-143	-122	26250	26150	26050	25950	25850	26200	26000	219	7800	5000	19270	50	1	4374754	1140	9.35	0.55	12	0.04	2785.00	47035.00	33450	20221130	-22.12	24000	20220623	8.54	30400	-14.31	20230126	25100	3.78	20230317	33450	-22.12	20221130	24000	8.54	20220623	0.58	N	034590	5000	218 억	107325	N	N	2	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History