KissMeData/267290/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	160951	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	20400	0	3	0.00	191937550	9432	53.32	20400	20550	20300	26500	14300	20400	20349.61	15.38	0	229	20933	20666	20483	20216	20033	20575	20125	147	6100	2500	15090	50	1	5895406	1203	4.97	0.30	12	0.16	4102.00	66981.00	32650	20221201	-37.52	19750	20221017	3.29	27550	-25.95	20230126	20300	0.49	20230630	32650	-37.52	20221201	19750	3.29	20221017	2.38	N	267290	2500	147 억	906689	N	N	1	N	N
3	20230630	150953	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	20350	-50	5	-0.25	182829550	8985	50.80	20400	20550	20300	26500	14300	20400	20348.30	15.38	0	262	20933	20666	20483	20216	20033	20575	20125	147	6100	2500	15090	50	1	5895406	1200	4.96	0.30	12	0.15	4102.00	66981.00	32650	20221201	-37.67	19750	20221017	3.04	27550	-26.13	20230126	20300	0.25	20230630	32650	-37.67	20221201	19750	3.04	20221017	2.38	N	267290	2500	147 억	906689	N	N	1	N	N
4	20230630	140951	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	20350	-50	5	-0.25	160993450	7913	44.74	20400	20550	20300	26500	14300	20400	20345.43	15.38	0	267	20933	20666	20483	20216	20033	20575	20125	147	6100	2500	15090	50	1	5895406	1200	4.96	0.30	12	0.13	4102.00	66981.00	32650	20221201	-37.67	19750	20221017	3.04	27550	-26.13	20230126	20300	0.25	20230630	32650	-37.67	20221201	19750	3.04	20221017	2.38	N	267290	2500	147 억	906689	N	N	1	N	N
5	20230630	130951	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	20350	-50	5	-0.25	81228950	3988	22.55	20400	20550	20300	26500	14300	20400	20368.33	15.38	0	77	20933	20666	20483	20216	20033	20575	20125	147	6100	2500	15090	50	1	5895406	1200	4.96	0.30	12	0.07	4102.00	66981.00	32650	20221201	-37.67	19750	20221017	3.04	27550	-26.13	20230126	20300	0.25	20230630	32650	-37.67	20221201	19750	3.04	20221017	2.38	N	267290	2500	147 억	906689	N	N	1	N	N
6	20230630	120948	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	20350	-50	5	-0.25	59909450	2941	16.63	20400	20550	20300	26500	14300	20400	20370.43	15.38	0	-62	20933	20666	20483	20216	20033	20575	20125	147	6100	2500	15090	50	1	5895406	1200	4.96	0.30	12	0.05	4102.00	66981.00	32650	20221201	-37.67	19750	20221017	3.04	27550	-26.13	20230126	20300	0.25	20230630	32650	-37.67	20221201	19750	3.04	20221017	2.38	N	267290	2500	147 억	906689	N	N	1	N	N
7	20230630	110947	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	20400	0	3	0.00	52771150	2591	14.65	20400	20550	20300	26500	14300	20400	20367.08	15.38	0	-62	20933	20666	20483	20216	20033	20575	20125	147	6100	2500	15090	50	1	5895406	1203	4.97	0.30	12	0.04	4102.00	66981.00	32650	20221201	-37.52	19750	20221017	3.29	27550	-25.95	20230126	20300	0.49	20230630	32650	-37.52	20221201	19750	3.29	20221017	2.38	N	267290	2500	147 억	906689	N	N	1	N	N
8	20230630	100951	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	20550	150	2	0.74	34302900	1686	9.53	20400	20550	20300	26500	14300	20400	20345.70	15.38	0	-62	20933	20666	20483	20216	20033	20575	20125	147	6100	2500	15090	50	1	5895406	1212	5.01	0.31	12	0.03	4102.00	66981.00	32650	20221201	-37.06	19750	20221017	4.05	27550	-25.41	20230126	20300	1.23	20230630	32650	-37.06	20221201	19750	4.05	20221017	2.38	N	267290	2500	147 억	906689	N	N	1	N	N
9	20230630	090952	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	20450	50	2	0.25	897850	44	0.25	20400	20450	20400	26500	14300	20400	20405.81	15.38	0	9	20933	20666	20483	20216	20033	20575	20125	147	6100	2500	15090	50	1	5895406	1206	4.99	0.31	12	0.00	4102.00	66981.00	32650	20221201	-37.37	19750	20221017	3.54	27550	-25.77	20230126	20300	0.74	20230629	32650	-37.37	20221201	19750	3.54	20221017	2.38	N	267290	2500	147 억	906689	N	N	1	N	N
10	20230629	160945	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	20400	-300	5	-1.45	361907250	17683	344.83	20700	20750	20300	26900	14500	20700	20466.39	15.45	0	-2950	20933	20816	20683	20566	20433	20875	20625	147	6200	2500	15310	50	1	5895406	1203	4.97	0.30	12	0.30	4102.00	66981.00	32650	20221201	-37.52	19750	20221017	3.29	27550	-25.95	20230126	20300	0.49	20230629	32650	-37.52	20221201	19750	3.29	20221017	2.42	N	267290	2500	147 억	910716	N	N	1	N	N
11	20230629	150946	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	20400	-300	5	-1.45	354461450	17318	337.71	20700	20750	20300	26900	14500	20700	20467.81	15.45	0	-2868	20933	20816	20683	20566	20433	20875	20625	147	6200	2500	15310	50	1	5895406	1203	4.97	0.30	12	0.29	4102.00	66981.00	32650	20221201	-37.52	19750	20221017	3.29	27550	-25.95	20230126	20300	0.49	20230629	32650	-37.52	20221201	19750	3.29	20221017	2.42	N	267290	2500	147 억	910716	N	N	0	N	N
12	20230629	140944	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	20450	-250	5	-1.21	308912500	15084	294.15	20700	20750	20350	26900	14500	20700	20479.48	15.45	0	-2790	20933	20816	20683	20566	20433	20875	20625	147	6200	2500	15310	50	1	5895406	1206	4.99	0.31	12	0.26	4102.00	66981.00	32650	20221201	-37.37	19750	20221017	3.54	27550	-25.77	20230126	20350	0.49	20230629	32650	-37.37	20221201	19750	3.54	20221017	2.42	N	267290	2500	147 억	910716	N	N	0	N	N
13	20230629	130942	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	20400	-300	5	-1.45	274699650	13411	261.52	20700	20750	20350	26900	14500	20700	20483.16	15.45	0	-2144	20933	20816	20683	20566	20433	20875	20625	147	6200	2500	15310	50	1	5895406	1203	4.97	0.30	12	0.23	4102.00	66981.00	32650	20221201	-37.52	19750	20221017	3.29	27550	-25.95	20230126	20350	0.25	20230629	32650	-37.52	20221201	19750	3.29	20221017	2.42	N	267290	2500	147 억	910716	N	N	0	N	N
14	20230629	120946	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	20450	-250	5	-1.21	195443150	9521	185.67	20700	20750	20450	26900	14500	20700	20527.59	15.45	0	-2313	20933	20816	20683	20566	20433	20875	20625	147	6200	2500	15310	50	1	5895406	1206	4.99	0.31	12	0.16	4102.00	66981.00	32650	20221201	-37.37	19750	20221017	3.54	27550	-25.77	20230126	20450	0.00	20230629	32650	-37.37	20221201	19750	3.54	20221017	2.42	N	267290	2500	147 억	910716	N	N	0	N	N
15	20230629	110948	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	20500	-200	5	-0.97	131468300	6397	124.75	20700	20750	20500	26900	14500	20700	20551.56	15.45	0	-671	20933	20816	20683	20566	20433	20875	20625	147	6200	2500	15310	50	1	5895406	1209	5.00	0.31	12	0.11	4102.00	66981.00	32650	20221201	-37.21	19750	20221017	3.80	27550	-25.59	20230126	20450	0.24	20230626	32650	-37.21	20221201	19750	3.80	20221017	2.42	N	267290	2500	147 억	910716	N	N	0	N	N
16	20230629	100950	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	20550	-150	5	-0.72	108568950	5281	102.98	20700	20750	20500	26900	14500	20700	20558.41	15.45	0	323	20933	20816	20683	20566	20433	20875	20625	147	6200	2500	15310	50	1	5895406	1212	5.01	0.31	12	0.09	4102.00	66981.00	32650	20221201	-37.06	19750	20221017	4.05	27550	-25.41	20230126	20450	0.49	20230626	32650	-37.06	20221201	19750	4.05	20221017	2.42	N	267290	2500	147 억	910716	N	N	0	N	N
17	20230629	090854	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	20650	-50	5	-0.24	1508400	73	1.42	20700	20750	20650	26900	14500	20700	20663.01	15.45	0	-56	20933	20816	20683	20566	20433	20875	20625	147	6200	2500	15310	50	1	5895406	1217	5.03	0.31	12	0.00	4102.00	66981.00	32650	20221201	-36.75	19750	20221017	4.56	27550	-25.05	20230126	20450	0.98	20230626	32650	-36.75	20221201	19750	4.56	20221017	2.42	N	267290	2500	147 억	910716	N	N	0	N	N
18	20230628	160934	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	20700	100	2	0.49	103558100	5012	53.93	20600	20800	20550	26750	14450	20600	20662.03	15.47	0	-292	20766	20682	20566	20482	20366	20725	20525	147	6150	2500	15240	50	1	5895406	1220	5.05	0.31	12	0.09	4102.00	66981.00	32650	20221201	-36.60	19750	20221017	4.81	27550	-24.86	20230126	20450	1.22	20230626	32650	-36.60	20221201	19750	4.81	20221017	2.43	N	267290	2500	147 억	911881	N	N	0	N	N
19	20230628	150940	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	20600	0	3	0.00	101991500	4936	53.11	20600	20800	20550	26750	14450	20600	20662.78	15.47	0	-273	20766	20682	20566	20482	20366	20725	20525	147	6150	2500	15240	50	1	5895406	1214	5.02	0.31	12	0.08	4102.00	66981.00	32650	20221201	-36.91	19750	20221017	4.30	27550	-25.23	20230126	20450	0.73	20230626	32650	-36.91	20221201	19750	4.30	20221017	2.43	N	267290	2500	147 억	911881	N	N	0	N	N
20	20230628	140939	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	20700	100	2	0.49	78503050	3800	40.89	20600	20800	20550	26750	14450	20600	20658.70	15.47	0	101	20766	20682	20566	20482	20366	20725	20525	147	6150	2500	15240	50	1	5895406	1220	5.05	0.31	12	0.06	4102.00	66981.00	32650	20221201	-36.60	19750	20221017	4.81	27550	-24.86	20230126	20450	1.22	20230626	32650	-36.60	20221201	19750	4.81	20221017	2.43	N	267290	2500	147 억	911881	N	N	0	N	N
21	20230628	130940	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	20650	50	2	0.24	74159950	3590	38.63	20600	20800	20550	26750	14450	20600	20657.37	15.47	0	106	20766	20682	20566	20482	20366	20725	20525	147	6150	2500	15240	50	1	5895406	1217	5.03	0.31	12	0.06	4102.00	66981.00	32650	20221201	-36.75	19750	20221017	4.56	27550	-25.05	20230126	20450	0.98	20230626	32650	-36.75	20221201	19750	4.56	20221017	2.43	N	267290	2500	147 억	911881	N	N	0	N	N
22	20230628	120951	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	20750	150	2	0.73	53749700	2604	28.02	20600	20750	20550	26750	14450	20600	20641.21	15.47	0	176	20766	20682	20566	20482	20366	20725	20525	147	6150	2500	15240	50	1	5895406	1223	5.06	0.31	12	0.04	4102.00	66981.00	32650	20221201	-36.45	19750	20221017	5.06	27550	-24.68	20230126	20450	1.47	20230626	32650	-36.45	20221201	19750	5.06	20221017	2.43	N	267290	2500	147 억	911881	N	N	0	N	N
23	20230628	110946	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	20650	50	2	0.24	44619700	2163	23.27	20600	20700	20550	26750	14450	20600	20628.62	15.47	0	183	20766	20682	20566	20482	20366	20725	20525	147	6150	2500	15240	50	1	5895406	1217	5.03	0.31	12	0.04	4102.00	66981.00	32650	20221201	-36.75	19750	20221017	4.56	27550	-25.05	20230126	20450	0.98	20230626	32650	-36.75	20221201	19750	4.56	20221017	2.43	N	267290	2500	147 억	911881	N	N	0	N	N
24	20230628	100947	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	20650	50	2	0.24	36524850	1771	19.06	20600	20700	20550	26750	14450	20600	20623.86	15.47	0	180	20766	20682	20566	20482	20366	20725	20525	147	6150	2500	15240	50	1	5895406	1217	5.03	0.31	12	0.03	4102.00	66981.00	32650	20221201	-36.75	19750	20221017	4.56	27550	-25.05	20230126	20450	0.98	20230626	32650	-36.75	20221201	19750	4.56	20221017	2.43	N	267290	2500	147 억	911881	N	N	0	N	N
25	20230628	090942	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	20600	0	3	0.00	3934600	191	2.06	20600	20600	20600	26750	14450	20600	20600.00	15.47	0	97	20766	20682	20566	20482	20366	20725	20525	147	6150	2500	15240	50	1	5895406	1214	5.02	0.31	12	0.00	4102.00	66981.00	32650	20221201	-36.91	19750	20221017	4.30	27550	-25.23	20230126	20450	0.73	20230626	32650	-36.91	20221201	19750	4.30	20221017	2.43	N	267290	2500	147 억	911881	N	N	0	N	N
26	20230627	160941	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	20600	0	3	0.00	189265600	9219	98.37	20550	20650	20450	26750	14450	20600	20529.95	15.48	0	754	20766	20682	20566	20482	20366	20725	20525	147	6150	2500	15240	50	1	5895406	1214	5.02	0.31	12	0.16	4102.00	66981.00	32650	20221201	-36.91	19750	20221017	4.30	27550	-25.23	20230126	20450	0.73	20230627	32650	-36.91	20221201	19750	4.30	20221017	2.42	N	267290	2500	147 억	912538	N	N	2	N	N
27	20230627	150949	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	20600	0	3	0.00	185565300	9039	96.45	20550	20650	20450	26750	14450	20600	20529.41	15.48	0	789	20766	20682	20566	20482	20366	20725	20525	147	6150	2500	15240	50	1	5895406	1214	5.02	0.31	12	0.15	4102.00	66981.00	32650	20221201	-36.91	19750	20221017	4.30	27550	-25.23	20230126	20450	0.73	20230627	32650	-36.91	20221201	19750	4.30	20221017	2.42	N	267290	2500	147 억	912538	N	N	2	N	N
28	20230627	140958	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	20600	0	3	0.00	179267250	8733	93.18	20550	20650	20450	26750	14450	20600	20527.57	15.48	0	803	20766	20682	20566	20482	20366	20725	20525	147	6150	2500	15240	50	1	5895406	1214	5.02	0.31	12	0.15	4102.00	66981.00	32650	20221201	-36.91	19750	20221017	4.30	27550	-25.23	20230126	20450	0.73	20230627	32650	-36.91	20221201	19750	4.30	20221017	2.42	N	267290	2500	147 억	912538	N	N	2	N	N
29	20230627	130956	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	20600	0	3	0.00	171663300	8363	89.23	20550	20650	20450	26750	14450	20600	20526.52	15.48	0	803	20766	20682	20566	20482	20366	20725	20525	147	6150	2500	15240	50	1	5895406	1214	5.02	0.31	12	0.14	4102.00	66981.00	32650	20221201	-36.91	19750	20221017	4.30	27550	-25.23	20230126	20450	0.73	20230627	32650	-36.91	20221201	19750	4.30	20221017	2.42	N	267290	2500	147 억	912538	N	N	2	N	N
30	20230627	120956	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	20550	-50	5	-0.24	151897450	7402	78.98	20550	20650	20450	26750	14450	20600	20521.14	15.48	0	803	20766	20682	20566	20482	20366	20725	20525	147	6150	2500	15240	50	1	5895406	1212	5.01	0.31	12	0.13	4102.00	66981.00	32650	20221201	-37.06	19750	20221017	4.05	27550	-25.41	20230126	20450	0.49	20230627	32650	-37.06	20221201	19750	4.05	20221017	2.42	N	267290	2500	147 억	912538	N	N	2	N	N
31	20230627	111006	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	20600	0	3	0.00	138038150	6728	71.79	20550	20650	20450	26750	14450	20600	20516.97	15.48	0	803	20766	20682	20566	20482	20366	20725	20525	147	6150	2500	15240	50	1	5895406	1214	5.02	0.31	12	0.11	4102.00	66981.00	32650	20221201	-36.91	19750	20221017	4.30	27550	-25.23	20230126	20450	0.73	20230627	32650	-36.91	20221201	19750	4.30	20221017	2.42	N	267290	2500	147 억	912538	N	N	2	N	N
32	20230627	100935	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	20550	-50	5	-0.24	107043250	5222	55.72	20550	20650	20450	26750	14450	20600	20498.52	15.48	0	715	20766	20682	20566	20482	20366	20725	20525	147	6150	2500	15240	50	1	5895406	1212	5.01	0.31	12	0.09	4102.00	66981.00	32650	20221201	-37.06	19750	20221017	4.05	27550	-25.41	20230126	20450	0.49	20230627	32650	-37.06	20221201	19750	4.05	20221017	2.42	N	267290	2500	147 억	912538	N	N	2	N	N
33	20230627	090941	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	20650	50	2	0.24	3268750	159	1.70	20550	20650	20550	26750	14450	20600	20558.18	15.48	0	-4	20766	20682	20566	20482	20366	20725	20525	147	6150	2500	15240	50	1	5895406	1217	5.03	0.31	12	0.00	4102.00	66981.00	32650	20221201	-36.75	19750	20221017	4.56	27550	-25.05	20230126	20450	0.98	20230626	32650	-36.75	20221201	19750	4.56	20221017	2.42	N	267290	2500	147 억	912538	N	N	2	N	N
34	20230626	160941	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	20600	0	3	0.00	192664750	9369	55.33	20550	20650	20450	26750	14450	20600	20564.07	15.51	0	-432	20966	20782	20666	20482	20366	20725	20425	147	6150	2500	15240	50	1	5895406	1214	5.02	0.31	12	0.16	4102.00	66981.00	32650	20221201	-36.91	19750	20221017	4.30	27550	-25.23	20230126	20450	0.73	20230626	32650	-36.91	20221201	19750	4.30	20221017	2.40	N	267290	2500	147 억	914339	N	N	2	N	N
35	20230626	150946	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	20550	-50	5	-0.24	188627300	9173	54.17	20550	20650	20450	26750	14450	20600	20563.32	15.51	0	-423	20966	20782	20666	20482	20366	20725	20425	147	6150	2500	15240	50	1	5895406	1212	5.01	0.31	12	0.16	4102.00	66981.00	32650	20221201	-37.06	19750	20221017	4.05	27550	-25.41	20230126	20450	0.49	20230626	32650	-37.06	20221201	19750	4.05	20221017	2.40	N	267290	2500	147 억	914339	N	N	8	N	N
36	20230626	140945	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	20550	-50	5	-0.24	167303800	8135	48.04	20550	20650	20450	26750	14450	20600	20565.93	15.51	0	-405	20966	20782	20666	20482	20366	20725	20425	147	6150	2500	15240	50	1	5895406	1212	5.01	0.31	12	0.14	4102.00	66981.00	32650	20221201	-37.06	19750	20221017	4.05	27550	-25.41	20230126	20450	0.49	20230626	32650	-37.06	20221201	19750	4.05	20221017	2.40	N	267290	2500	147 억	914339	N	N	8	N	N
37	20230626	130938	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	20600	0	3	0.00	146194050	7112	42.00	20550	20650	20450	26750	14450	20600	20555.97	15.51	0	-211	20966	20782	20666	20482	20366	20725	20425	147	6150	2500	15240	50	1	5895406	1214	5.02	0.31	12	0.12	4102.00	66981.00	32650	20221201	-36.91	19750	20221017	4.30	27550	-25.23	20230126	20450	0.73	20230626	32650	-36.91	20221201	19750	4.30	20221017	2.40	N	267290	2500	147 억	914339	N	N	8	N	N
38	20230626	120941	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	20650	50	2	0.24	118184400	5750	33.96	20550	20650	20450	26750	14450	20600	20553.81	15.51	0	-304	20966	20782	20666	20482	20366	20725	20425	147	6150	2500	15240	50	1	5895406	1217	5.03	0.31	12	0.10	4102.00	66981.00	32650	20221201	-36.75	19750	20221017	4.56	27550	-25.05	20230126	20450	0.98	20230626	32650	-36.75	20221201	19750	4.56	20221017	2.40	N	267290	2500	147 억	914339	N	N	8	N	N
39	20230626	110940	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	20600	0	3	0.00	113224600	5509	32.53	20550	20650	20450	26750	14450	20600	20552.66	15.51	0	-251	20966	20782	20666	20482	20366	20725	20425	147	6150	2500	15240	50	1	5895406	1214	5.02	0.31	12	0.09	4102.00	66981.00	32650	20221201	-36.91	19750	20221017	4.30	27550	-25.23	20230126	20450	0.73	20230626	32650	-36.91	20221201	19750	4.30	20221017	2.40	N	267290	2500	147 억	914339	N	N	8	N	N
40	20230626	100939	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	20600	0	3	0.00	94886150	4618	27.27	20550	20650	20450	26750	14450	20600	20547.02	15.51	0	-250	20966	20782	20666	20482	20366	20725	20425	147	6150	2500	15240	50	1	5895406	1214	5.02	0.31	12	0.08	4102.00	66981.00	32650	20221201	-36.91	19750	20221017	4.30	27550	-25.23	20230126	20450	0.73	20230626	32650	-36.91	20221201	19750	4.30	20221017	2.40	N	267290	2500	147 억	914339	N	N	8	N	N
41	20230626	090943	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	20600	0	3	0.00	36590850	1782	10.52	20550	20600	20500	26750	14450	20600	20533.59	15.51	0	-168	20966	20782	20666	20482	20366	20725	20425	147	6150	2500	15240	50	1	5895406	1214	5.02	0.31	12	0.03	4102.00	66981.00	32650	20221201	-36.91	19750	20221017	4.30	27550	-25.23	20230126	20500	0.49	20230626	32650	-36.91	20221201	19750	4.30	20221017	2.40	N	267290	2500	147 억	914339	N	N	8	N	N
42	20230623	183558	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	20600	-200	5	-0.96	350206850	16933	203.82	20750	20850	20550	27000	14600	20800	20681.91	15.51	-4470	-1121	21033	20916	20833	20716	20633	20900	20700	147	6200	2500	15390	50	1	5895406	1214	5.02	0.31	12	0.29	4102.00	66981.00	32650	20221201	-36.91	19750	20221017	4.30	27550	-25.23	20230126	20550	0.24	20230623	32650	-36.91	20221201	19750	4.30	20221017	2.39	N	267290	2500	147 억	914339	N	N	8	N	N
43	20230623	140753	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	20700	-100	5	-0.48	308856350	14929	179.69	20750	20850	20550	27000	14600	20800	20688.35	15.59	0	-316	21033	20916	20833	20716	20633	20900	20700	147	6200	2500	15390	50	1	5895406	1220	5.05	0.31	12	0.25	4102.00	66981.00	32650	20221201	-36.60	19750	20221017	4.81	27550	-24.86	20230126	20550	0.73	20230623	32650	-36.60	20221201	19750	4.81	20221017	2.39	N	267290	2500	147 억	918809	N	N	3	N	N
44	20230622	160529	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	20800	0	3	0.00	172777850	8303	63.31	20800	20950	20750	27000	14600	20800	20809.09	15.66	0	-134	21100	20950	20850	20700	20600	20900	20650	147	6200	2500	15390	50	1	5895406	1226	5.07	0.31	12	0.14	4102.00	66981.00	32650	20221201	-36.29	19750	20221017	5.32	27550	-24.50	20230126	20750	0.24	20230622	32650	-36.29	20221201	19750	5.32	20221017	2.39	N	267290	2500	147 억	922955	N	N	3	N	N
45	20230622	150151	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	20800	0	3	0.00	152865450	7346	56.02	20800	20950	20750	27000	14600	20800	20809.35	15.66	0	-127	21100	20950	20850	20700	20600	20900	20650	147	6200	2500	15390	50	1	5895406	1226	5.07	0.31	12	0.12	4102.00	66981.00	32650	20221201	-36.29	19750	20221017	5.32	27550	-24.50	20230126	20750	0.24	20230622	32650	-36.29	20221201	19750	5.32	20221017	2.39	N	267290	2500	147 억	922955	N	N	85	N	N
46	20230622	141005	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	20850	50	2	0.24	130581050	6278	47.87	20800	20950	20750	27000	14600	20800	20799.78	15.66	0	-120	21100	20950	20850	20700	20600	20900	20650	147	6200	2500	15390	50	1	5895406	1229	5.08	0.31	12	0.11	4102.00	66981.00	32650	20221201	-36.14	19750	20221017	5.57	27550	-24.32	20230126	20750	0.48	20230622	32650	-36.14	20221201	19750	5.57	20221017	2.39	N	267290	2500	147 억	922955	N	N	85	N	N
47	20230622	130919	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	20850	50	2	0.24	128498750	6178	47.11	20800	20950	20750	27000	14600	20800	20799.41	15.66	0	-89	21100	20950	20850	20700	20600	20900	20650	147	6200	2500	15390	50	1	5895406	1229	5.08	0.31	12	0.10	4102.00	66981.00	32650	20221201	-36.14	19750	20221017	5.57	27550	-24.32	20230126	20750	0.48	20230622	32650	-36.14	20221201	19750	5.57	20221017	2.39	N	267290	2500	147 억	922955	N	N	85	N	N
48	20230622	120404	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	20850	50	2	0.24	109548250	5269	40.18	20800	20950	20750	27000	14600	20800	20791.09	15.66	0	-86	21100	20950	20850	20700	20600	20900	20650	147	6200	2500	15390	50	1	5895406	1229	5.08	0.31	12	0.09	4102.00	66981.00	32650	20221201	-36.14	19750	20221017	5.57	27550	-24.32	20230126	20750	0.48	20230622	32650	-36.14	20221201	19750	5.57	20221017	2.39	N	267290	2500	147 억	922955	N	N	85	N	N
49	20230622	110145	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	20850	50	2	0.24	91336050	4395	33.51	20800	20950	20750	27000	14600	20800	20781.81	15.66	0	-70	21100	20950	20850	20700	20600	20900	20650	147	6200	2500	15390	50	1	5895406	1229	5.08	0.31	12	0.07	4102.00	66981.00	32650	20221201	-36.14	19750	20221017	5.57	27550	-24.32	20230126	20750	0.48	20230622	32650	-36.14	20221201	19750	5.57	20221017	2.39	N	267290	2500	147 억	922955	N	N	85	N	N
50	20230622	100808	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	20900	100	2	0.48	22311750	1072	8.17	20800	20950	20750	27000	14600	20800	20813.20	15.66	0	-94	21100	20950	20850	20700	20600	20900	20650	147	6200	2500	15390	50	1	5895406	1232	5.10	0.31	12	0.02	4102.00	66981.00	32650	20221201	-35.99	19750	20221017	5.82	27550	-24.14	20230126	20750	0.72	20230622	32650	-35.99	20221201	19750	5.82	20221017	2.39	N	267290	2500	147 억	922955	N	N	85	N	N
51	20230622	090400	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	20800	0	3	0.00	3778100	182	1.39	20800	20800	20750	27000	14600	20800	20758.79	15.66	0	-6	21100	20950	20850	20700	20600	20900	20650	147	6200	2500	15390	50	1	5895406	1226	5.07	0.31	12	0.00	4102.00	66981.00	32650	20221201	-36.29	19750	20221017	5.32	27550	-24.50	20230126	20750	0.24	20230622	32650	-36.29	20221201	19750	5.32	20221017	2.39	N	267290	2500	147 억	922955	N	N	85	N	N
52	20230621	160425	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	20800	-150	5	-0.72	272333300	13065	229.29	20850	21000	20750	27200	14700	20950	20844.53	15.71	0	-622	21116	21032	20916	20832	20716	21050	20850	147	6250	2500	15500	50	1	5895406	1226	5.07	0.31	12	0.22	4102.00	66981.00	32650	20221201	-36.29	19750	20221017	5.32	27550	-24.50	20230126	20750	0.24	20230621	32650	-36.29	20221201	19750	5.32	20221017	2.41	N	267290	2500	147 억	926425	N	N	85	N	N
53	20230621	150410	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	20800	-150	5	-0.72	259074850	12427	218.09	20850	21000	20750	27200	14700	20950	20847.74	15.71	0	-556	21116	21032	20916	20832	20716	21050	20850	147	6250	2500	15500	50	1	5895406	1226	5.07	0.31	12	0.21	4102.00	66981.00	32650	20221201	-36.29	19750	20221017	5.32	27550	-24.50	20230126	20750	0.24	20230621	32650	-36.29	20221201	19750	5.32	20221017	2.41	N	267290	2500	147 억	926425	N	N	2	N	N
54	20230621	140826	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	20850	-100	5	-0.48	180976200	8672	152.19	20850	21000	20800	27200	14700	20950	20869.03	15.71	0	-230	21116	21032	20916	20832	20716	21050	20850	147	6250	2500	15500	50	1	5895406	1229	5.08	0.31	12	0.15	4102.00	66981.00	32650	20221201	-36.14	19750	20221017	5.57	27550	-24.32	20230126	20750	0.48	20230607	32650	-36.14	20221201	19750	5.57	20221017	2.41	N	267290	2500	147 억	926425	N	N	2	N	N
55	20230621	131028	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	20850	-100	5	-0.48	146525950	7016	123.13	20850	21000	20800	27200	14700	20950	20884.54	15.71	0	-136	21116	21032	20916	20832	20716	21050	20850	147	6250	2500	15500	50	1	5895406	1229	5.08	0.31	12	0.12	4102.00	66981.00	32650	20221201	-36.14	19750	20221017	5.57	27550	-24.32	20230126	20750	0.48	20230607	32650	-36.14	20221201	19750	5.57	20221017	2.41	N	267290	2500	147 억	926425	N	N	2	N	N
56	20230621	120927	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	20900	-50	5	-0.24	115461200	5525	96.96	20850	21000	20850	27200	14700	20950	20897.95	15.71	0	131	21116	21032	20916	20832	20716	21050	20850	147	6250	2500	15500	50	1	5895406	1232	5.10	0.31	12	0.09	4102.00	66981.00	32650	20221201	-35.99	19750	20221017	5.82	27550	-24.14	20230126	20750	0.72	20230607	32650	-35.99	20221201	19750	5.82	20221017	2.41	N	267290	2500	147 억	926425	N	N	2	N	N
57	20230621	110650	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	20900	-50	5	-0.24	110487050	5287	92.79	20850	21000	20850	27200	14700	20950	20897.87	15.71	0	114	21116	21032	20916	20832	20716	21050	20850	147	6250	2500	15500	50	1	5895406	1232	5.10	0.31	12	0.09	4102.00	66981.00	32650	20221201	-35.99	19750	20221017	5.82	27550	-24.14	20230126	20750	0.72	20230607	32650	-35.99	20221201	19750	5.82	20221017	2.41	N	267290	2500	147 억	926425	N	N	2	N	N
58	20230621	100817	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	20950	0	3	0.00	79797900	3818	67.01	20850	20950	20850	27200	14700	20950	20900.45	15.71	0	109	21116	21032	20916	20832	20716	21050	20850	147	6250	2500	15500	50	1	5895406	1235	5.11	0.31	12	0.06	4102.00	66981.00	32650	20221201	-35.83	19750	20221017	6.08	27550	-23.96	20230126	20750	0.96	20230607	32650	-35.83	20221201	19750	6.08	20221017	2.41	N	267290	2500	147 억	926425	N	N	2	N	N
59	20230621	090542	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	20950	0	3	0.00	14208100	680	11.93	20850	20950	20850	27200	14700	20950	20894.26	15.71	0	123	21116	21032	20916	20832	20716	21050	20850	147	6250	2500	15500	50	1	5895406	1235	5.11	0.31	12	0.01	4102.00	66981.00	32650	20221201	-35.83	19750	20221017	6.08	27550	-23.96	20230126	20750	0.96	20230607	32650	-35.83	20221201	19750	6.08	20221017	2.41	N	267290	2500	147 억	926425	N	N	2	N	N
60	20230620	160619	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	20950	0	3	0.00	119127050	5697	84.54	20950	21000	20800	27200	14700	20950	20910.49	15.73	0	383	21116	21032	20916	20832	20716	20975	20775	147	6250	2500	15500	50	1	5895406	1235	5.11	0.31	12	0.10	4102.00	66981.00	32650	20221201	-35.83	19750	20221017	6.08	27550	-23.96	20230126	20750	0.96	20230607	32650	-35.83	20221201	19750	6.08	20221017	2.40	N	267290	2500	147 억	927148	N	N	2	N	N
61	20230620	150927	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	20950	0	3	0.00	116910000	5591	82.96	20950	21000	20800	27200	14700	20950	20910.39	15.73	0	394	21116	21032	20916	20832	20716	20975	20775	147	6250	2500	15500	50	1	5895406	1235	5.11	0.31	12	0.09	4102.00	66981.00	32650	20221201	-35.83	19750	20221017	6.08	27550	-23.96	20230126	20750	0.96	20230607	32650	-35.83	20221201	19750	6.08	20221017	2.40	N	267290	2500	147 억	927148	N	N	3	N	N
62	20230620	140201	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	20950	0	3	0.00	99396000	4754	70.54	20950	21000	20800	27200	14700	20950	20907.87	15.73	0	426	21116	21032	20916	20832	20716	20975	20775	147	6250	2500	15500	50	1	5895406	1235	5.11	0.31	12	0.08	4102.00	66981.00	32650	20221201	-35.83	19750	20221017	6.08	27550	-23.96	20230126	20750	0.96	20230607	32650	-35.83	20221201	19750	6.08	20221017	2.40	N	267290	2500	147 억	927148	N	N	3	N	N
63	20230620	130435	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	20950	0	3	0.00	94897200	4539	67.35	20950	21000	20800	27200	14700	20950	20907.07	15.73	0	439	21116	21032	20916	20832	20716	20975	20775	147	6250	2500	15500	50	1	5895406	1235	5.11	0.31	12	0.08	4102.00	66981.00	32650	20221201	-35.83	19750	20221017	6.08	27550	-23.96	20230126	20750	0.96	20230607	32650	-35.83	20221201	19750	6.08	20221017	2.40	N	267290	2500	147 억	927148	N	N	3	N	N
64	20230620	120814	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	20900	-50	5	-0.24	85881300	4108	60.96	20950	21000	20800	27200	14700	20950	20905.87	15.73	0	439	21116	21032	20916	20832	20716	20975	20775	147	6250	2500	15500	50	1	5895406	1232	5.10	0.31	12	0.07	4102.00	66981.00	32650	20221201	-35.99	19750	20221017	5.82	27550	-24.14	20230126	20750	0.72	20230607	32650	-35.99	20221201	19750	5.82	20221017	2.40	N	267290	2500	147 억	927148	N	N	3	N	N
65	20230620	110935	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	20950	0	3	0.00	24738350	1183	17.55	20950	20950	20800	27200	14700	20950	20911.54	15.73	0	54	21116	21032	20916	20832	20716	20975	20775	147	6250	2500	15500	50	1	5895406	1235	5.11	0.31	12	0.02	4102.00	66981.00	32650	20221201	-35.83	19750	20221017	6.08	27550	-23.96	20230126	20750	0.96	20230607	32650	-35.83	20221201	19750	6.08	20221017	2.40	N	267290	2500	147 억	927148	N	N	3	N	N
66	20230620	100841	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	20950	0	3	0.00	7107400	340	5.05	20950	20950	20800	27200	14700	20950	20904.12	15.73	0	-27	21116	21032	20916	20832	20716	20975	20775	147	6250	2500	15500	50	1	5895406	1235	5.11	0.31	12	0.01	4102.00	66981.00	32650	20221201	-35.83	19750	20221017	6.08	27550	-23.96	20230126	20750	0.96	20230607	32650	-35.83	20221201	19750	6.08	20221017	2.40	N	267290	2500	147 억	927148	N	N	3	N	N
67	20230620	090533	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	20950	0	3	0.00	2428650	116	1.72	20950	20950	20800	27200	14700	20950	20936.64	15.73	0	-26	21116	21032	20916	20832	20716	20975	20775	147	6250	2500	15500	50	1	5895406	1235	5.11	0.31	12	0.00	4102.00	66981.00	32650	20221201	-35.83	19750	20221017	6.08	27550	-23.96	20230126	20750	0.96	20230607	32650	-35.83	20221201	19750	6.08	20221017	2.40	N	267290	2500	147 억	927148	N	N	3	N	N
68	20230619	160743	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	20950	0	3	0.00	140325900	6719	80.66	21000	21000	20800	27200	14700	20950	20884.86	15.74	0	284	21116	21032	20916	20832	20716	21050	20850	147	6250	2500	15500	50	1	5895406	1235	5.11	0.31	12	0.11	4102.00	66981.00	32650	20221201	-35.83	19750	20221017	6.08	27550	-23.96	20230126	20750	0.96	20230607	32650	-35.83	20221201	19750	6.08	20221017	2.40	N	267290	2500	147 억	927895	N	N	3	N	N
69	20230619	150627	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	20900	-50	5	-0.24	139551400	6682	80.22	21000	21000	20800	27200	14700	20950	20884.68	15.74	0	284	21116	21032	20916	20832	20716	21050	20850	147	6250	2500	15500	50	1	5895406	1232	5.10	0.31	12	0.11	4102.00	66981.00	32650	20221201	-35.99	19750	20221017	5.82	27550	-24.14	20230126	20750	0.72	20230607	32650	-35.99	20221201	19750	5.82	20221017	2.40	N	267290	2500	147 억	927895	N	N	2	N	N
70	20230619	140639	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	20950	0	3	0.00	113815250	5449	65.41	21000	21000	20800	27200	14700	20950	20887.36	15.74	0	283	21116	21032	20916	20832	20716	21050	20850	147	6250	2500	15500	50	1	5895406	1235	5.11	0.31	12	0.09	4102.00	66981.00	32650	20221201	-35.83	19750	20221017	6.08	27550	-23.96	20230126	20750	0.96	20230607	32650	-35.83	20221201	19750	6.08	20221017	2.40	N	267290	2500	147 억	927895	N	N	2	N	N
71	20230619	130626	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	20950	0	3	0.00	77924450	3735	44.84	21000	21000	20800	27200	14700	20950	20863.31	15.74	0	281	21116	21032	20916	20832	20716	21050	20850	147	6250	2500	15500	50	1	5895406	1235	5.11	0.31	12	0.06	4102.00	66981.00	32650	20221201	-35.83	19750	20221017	6.08	27550	-23.96	20230126	20750	0.96	20230607	32650	-35.83	20221201	19750	6.08	20221017	2.40	N	267290	2500	147 억	927895	N	N	2	N	N
72	20230619	120803	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	20950	0	3	0.00	74763500	3584	43.03	21000	21000	20800	27200	14700	20950	20860.35	15.74	0	280	21116	21032	20916	20832	20716	21050	20850	147	6250	2500	15500	50	1	5895406	1235	5.11	0.31	12	0.06	4102.00	66981.00	32650	20221201	-35.83	19750	20221017	6.08	27550	-23.96	20230126	20750	0.96	20230607	32650	-35.83	20221201	19750	6.08	20221017	2.40	N	267290	2500	147 억	927895	N	N	2	N	N
73	20230619	110109	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	20900	-50	5	-0.24	66361150	3182	38.20	21000	21000	20800	27200	14700	20950	20855.17	15.74	0	187	21116	21032	20916	20832	20716	21050	20850	147	6250	2500	15500	50	1	5895406	1232	5.10	0.31	12	0.05	4102.00	66981.00	32650	20221201	-35.99	19750	20221017	5.82	27550	-24.14	20230126	20750	0.72	20230607	32650	-35.99	20221201	19750	5.82	20221017	2.40	N	267290	2500	147 억	927895	N	N	2	N	N
74	20230619	100546	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	21000	50	2	0.24	64457500	3091	37.11	21000	21000	20800	27200	14700	20950	20853.28	15.74	0	188	21116	21032	20916	20832	20716	21050	20850	147	6250	2500	15500	50	1	5895406	1238	5.12	0.31	12	0.05	4102.00	66981.00	32650	20221201	-35.68	19750	20221017	6.33	27550	-23.77	20230126	20750	1.20	20230607	32650	-35.68	20221201	19750	6.33	20221017	2.40	N	267290	2500	147 억	927895	N	N	2	N	N
75	20230619	090654	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	20800	-150	5	-0.72	24627250	1182	14.19	21000	21000	20800	27200	14700	20950	20835.24	15.74	0	-47	21116	21032	20916	20832	20716	21050	20850	147	6250	2500	15500	50	1	5895406	1226	5.07	0.31	12	0.02	4102.00	66981.00	32650	20221201	-36.29	19750	20221017	5.32	27550	-24.50	20230126	20750	0.24	20230607	32650	-36.29	20221201	19750	5.32	20221017	2.40	N	267290	2500	147 억	927895	N	N	2	N	N
76	20230616	160933	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	20950	100	2	0.48	173793600	8323	99.98	20950	21000	20800	27100	14600	20850	20881.07	15.78	0	-199	21216	21032	20916	20732	20616	20975	20675	147	6250	2500	15420	50	1	5895406	1235	5.11	0.31	12	0.14	4102.00	66981.00	32650	20221201	-35.83	19750	20221017	6.08	27550	-23.96	20230126	20750	0.96	20230607	32650	-35.83	20221201	19750	6.08	20221017	2.42	N	267290	2500	147 억	930451	N	N	2	N	N
77	20230616	150511	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	20850	0	3	0.00	158865450	7609	91.40	20950	21000	20800	27100	14600	20850	20878.62	15.78	0	-177	21216	21032	20916	20732	20616	20975	20675	147	6250	2500	15420	50	1	5895406	1229	5.08	0.31	12	0.13	4102.00	66981.00	32650	20221201	-36.14	19750	20221017	5.57	27550	-24.32	20230126	20750	0.48	20230607	32650	-36.14	20221201	19750	5.57	20221017	2.42	N	267290	2500	147 억	930451	N	N	2	N	N
78	20230616	140643	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	20900	50	2	0.24	144305900	6912	83.03	20950	21000	20800	27100	14600	20850	20877.59	15.78	0	-158	21216	21032	20916	20732	20616	20975	20675	147	6250	2500	15420	50	1	5895406	1232	5.10	0.31	12	0.12	4102.00	66981.00	32650	20221201	-35.99	19750	20221017	5.82	27550	-24.14	20230126	20750	0.72	20230607	32650	-35.99	20221201	19750	5.82	20221017	2.42	N	267290	2500	147 억	930451	N	N	2	N	N
79	20230616	130637	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	20900	50	2	0.24	126630600	6066	72.86	20950	21000	20800	27100	14600	20850	20875.47	15.78	0	-145	21216	21032	20916	20732	20616	20975	20675	147	6250	2500	15420	50	1	5895406	1232	5.10	0.31	12	0.10	4102.00	66981.00	32650	20221201	-35.99	19750	20221017	5.82	27550	-24.14	20230126	20750	0.72	20230607	32650	-35.99	20221201	19750	5.82	20221017	2.42	N	267290	2500	147 억	930451	N	N	2	N	N
80	20230616	120826	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	20850	0	3	0.00	113610650	5442	65.37	20950	21000	20800	27100	14600	20850	20876.64	15.78	0	-129	21216	21032	20916	20732	20616	20975	20675	147	6250	2500	15420	50	1	5895406	1229	5.08	0.31	12	0.09	4102.00	66981.00	32650	20221201	-36.14	19750	20221017	5.57	27550	-24.32	20230126	20750	0.48	20230607	32650	-36.14	20221201	19750	5.57	20221017	2.42	N	267290	2500	147 억	930451	N	N	2	N	N
81	20230616	110720	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	20850	0	3	0.00	83365850	3991	47.94	20950	21000	20850	27100	14600	20850	20888.46	15.78	0	-114	21216	21032	20916	20732	20616	20975	20675	147	6250	2500	15420	50	1	5895406	1229	5.08	0.31	12	0.07	4102.00	66981.00	32650	20221201	-36.14	19750	20221017	5.57	27550	-24.32	20230126	20750	0.48	20230607	32650	-36.14	20221201	19750	5.57	20221017	2.42	N	267290	2500	147 억	930451	N	N	2	N	N
82	20230616	100250	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	20850	0	3	0.00	74664850	3574	42.93	20950	21000	20850	27100	14600	20850	20891.12	15.78	0	-97	21216	21032	20916	20732	20616	20975	20675	147	6250	2500	15420	50	1	5895406	1229	5.08	0.31	12	0.06	4102.00	66981.00	32650	20221201	-36.14	19750	20221017	5.57	27550	-24.32	20230126	20750	0.48	20230607	32650	-36.14	20221201	19750	5.57	20221017	2.42	N	267290	2500	147 억	930451	N	N	2	N	N
83	20230616	090714	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	20900	50	2	0.24	11032600	527	6.33	20950	20950	20850	27100	14600	20850	20934.72	15.78	0	-66	21216	21032	20916	20732	20616	20975	20675	147	6250	2500	15420	50	1	5895406	1232	5.10	0.31	12	0.01	4102.00	66981.00	32650	20221201	-35.99	19750	20221017	5.82	27550	-24.14	20230126	20750	0.72	20230607	32650	-35.99	20221201	19750	5.82	20221017	2.42	N	267290	2500	147 억	930451	N	N	2	N	N
84	20230615	150152	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	20900	0	3	0.00	155346850	7429	79.60	20900	21100	20800	27150	14650	20900	20910.87	15.83	0	-722	21066	20982	20916	20832	20766	20950	20800	147	6250	2500	15460	50	1	5895406	1232	5.10	0.31	12	0.13	4102.00	66981.00	32650	20221201	-35.99	19750	20221017	5.82	27550	-24.14	20230126	20750	0.72	20230607	32650	-35.99	20221201	19750	5.82	20221017	2.42	N	267290	2500	147 억	932973	N	N	2	N	N
85	20230615	140912	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	20850	-50	5	-0.24	144387950	6903	73.96	20900	21100	20800	27150	14650	20900	20916.70	15.83	0	-709	21066	20982	20916	20832	20766	20950	20800	147	6250	2500	15460	50	1	5895406	1229	5.08	0.31	12	0.12	4102.00	66981.00	32650	20221201	-36.14	19750	20221017	5.57	27550	-24.32	20230126	20750	0.48	20230607	32650	-36.14	20221201	19750	5.57	20221017	2.42	N	267290	2500	147 억	932973	N	N	2	N	N
86	20230615	130359	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	20850	-50	5	-0.24	136163700	6508	69.73	20900	21100	20800	27150	14650	20900	20922.51	15.83	0	-624	21066	20982	20916	20832	20766	20950	20800	147	6250	2500	15460	50	1	5895406	1229	5.08	0.31	12	0.11	4102.00	66981.00	32650	20221201	-36.14	19750	20221017	5.57	27550	-24.32	20230126	20750	0.48	20230607	32650	-36.14	20221201	19750	5.57	20221017	2.42	N	267290	2500	147 억	932973	N	N	2	N	N
87	20230615	120935	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	20850	-50	5	-0.24	131157100	6268	67.16	20900	21100	20800	27150	14650	20900	20924.87	15.83	0	-584	21066	20982	20916	20832	20766	20950	20800	147	6250	2500	15460	50	1	5895406	1229	5.08	0.31	12	0.11	4102.00	66981.00	32650	20221201	-36.14	19750	20221017	5.57	27550	-24.32	20230126	20750	0.48	20230607	32650	-36.14	20221201	19750	5.57	20221017	2.42	N	267290	2500	147 억	932973	N	N	2	N	N
88	20230615	110205	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	20900	0	3	0.00	89511200	4273	45.78	20900	21100	20850	27150	14650	20900	20948.09	15.83	0	-334	21066	20982	20916	20832	20766	20950	20800	147	6250	2500	15460	50	1	5895406	1232	5.10	0.31	12	0.07	4102.00	66981.00	32650	20221201	-35.99	19750	20221017	5.82	27550	-24.14	20230126	20750	0.72	20230607	32650	-35.99	20221201	19750	5.82	20221017	2.42	N	267290	2500	147 억	932973	N	N	2	N	N
89	20230611	184821	55	40.00	KOSPI	전기.가스업	N	N	N	Y	40	N	21150	150	2	0.71	168607800	8008	88.77	21000	21200	20900	27300	14700	21000	21049.41	15.95	-1243	-293	21533	21266	21083	20816	20633	21400	20950	147	6300	2500	15540	50	1	5895406	1247	5.16	0.32	12	0.14	4102.00	66981.00	32650	20221201	-35.22	19750	20221017	7.09	27550	-23.23	20230126	20750	1.93	20230607	32650	-35.22	20221201	19750	7.09	20221017	2.42	N	267290	2500	147 억	940151	N	N	1	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History