KissMeData/015760/price/prices-20240201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

50 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240229	160311	55	60.00	KOSPI200	신고가	전기.가스업	N	N	N	Y	60	Y	24800	300	2	1.22	80190862700	3237681	80.11	24550	25100	24450	31850	17150	24500	24768.01	36.33	-324848	-563956	25633	25066	24333	23766	23033	25350	24050	32098	7350	5000	18620	50	1	641964077	159207	-0.65	0.39	12	0.50	-38113.00	63158.00	25100	20240229	-1.20	16030	20231024	54.71	25100	-1.20	20240229	17970	38.01	20240119	25100	-1.20	20240229	16030	54.71	20231024	0.27	N	015760	5000	32098 억	93294084	N	N	1001	N	N
3	20240229	150311	55	60.00	KOSPI200	신고가	전기.가스업	N	N	N	Y	60	Y	24600	100	2	0.41	68191182200	2753342	68.13	24550	25100	24450	31850	17150	24500	24766.74	36.29	-433967	-527721	25633	25066	24333	23766	23033	25350	24050	32098	7350	5000	18620	50	1	641964077	157923	-0.65	0.39	12	0.43	-38113.00	63158.00	25100	20240229	-1.99	16030	20231024	53.46	25100	-1.99	20240229	17970	36.89	20240119	25100	-1.99	20240229	16030	53.46	20231024	0.27	N	015760	5000	32098 억	93184965	N	N	0	N	N
4	20240229	140312	55	60.00	KOSPI200	신고가	전기.가스업	N	N	N	Y	60	Y	24750	250	2	1.02	61784103450	2494102	61.71	24550	25100	24450	31850	17150	24500	24772.13	36.31	-388025	-465889	25633	25066	24333	23766	23033	25350	24050	32098	7350	5000	18620	50	1	641964077	158886	-0.65	0.39	12	0.39	-38113.00	63158.00	25100	20240229	-1.39	16030	20231024	54.40	25100	-1.39	20240229	17970	37.73	20240119	25100	-1.39	20240229	16030	54.40	20231024	0.27	N	015760	5000	32098 억	93230907	N	N	0	N	N
5	20240229	130312	55	60.00	KOSPI200	신고가	전기.가스업	N	N	N	Y	60	Y	24800	300	2	1.22	55628664500	2245842	55.57	24550	25100	24450	31850	17150	24500	24769.68	36.33	-337531	-404252	25633	25066	24333	23766	23033	25350	24050	32098	7350	5000	18620	50	1	641964077	159207	-0.65	0.39	12	0.35	-38113.00	63158.00	25100	20240229	-1.20	16030	20231024	54.71	25100	-1.20	20240229	17970	38.01	20240119	25100	-1.20	20240229	16030	54.71	20231024	0.27	N	015760	5000	32098 억	93281401	N	N	0	N	N
6	20240229	120312	55	60.00	KOSPI200	신고가	전기.가스업	N	N	N	Y	60	Y	24850	350	2	1.43	49816233150	2010971	49.76	24550	25100	24450	31850	17150	24500	24772.29	36.34	-304973	-361236	25633	25066	24333	23766	23033	25350	24050	32098	7350	5000	18620	50	1	641964077	159528	-0.65	0.39	12	0.31	-38113.00	63158.00	25100	20240229	-1.00	16030	20231024	55.02	25100	-1.00	20240229	17970	38.29	20240119	25100	-1.00	20240229	16030	55.02	20231024	0.27	N	015760	5000	32098 억	93313959	N	N	0	N	N
7	20240229	110313	55	60.00	KOSPI200	신고가	전기.가스업	N	N	N	Y	60	Y	24650	150	2	0.61	40478933800	1634791	40.45	24550	25100	24450	31850	17150	24500	24760.99	36.35	-289124	-348994	25633	25066	24333	23766	23033	25350	24050	32098	7350	5000	18620	50	1	641964077	158244	-0.65	0.39	12	0.25	-38113.00	63158.00	25100	20240229	-1.79	16030	20231024	53.77	25100	-1.79	20240229	17970	37.17	20240119	25100	-1.79	20240229	16030	53.77	20231024	0.27	N	015760	5000	32098 억	93329808	N	N	0	N	N
8	20240229	100313	55	60.00	KOSPI200	신고가	전기.가스업	N	N	N	Y	60	Y	24600	100	2	0.41	31245420650	1259054	31.15	24550	25100	24500	31850	17150	24500	24816.69	36.37	-223439	-272005	25633	25066	24333	23766	23033	25350	24050	32098	7350	5000	18620	50	1	641964077	157923	-0.65	0.39	12	0.20	-38113.00	63158.00	25100	20240229	-1.99	16030	20231024	53.46	25100	-1.99	20240229	17970	36.89	20240119	25100	-1.99	20240229	16030	53.46	20231024	0.27	N	015760	5000	32098 억	93395493	N	N	0	N	N
9	20240229	090311	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	24700	200	2	0.82	2013094450	81838	2.02	24550	24750	24500	31850	17150	24500	24599.04	36.45	-30461	-39141	25633	25066	24333	23766	23033	25350	24050	32098	7350	5000	18620	50	1	641964077	158565	-0.65	0.39	12	0.01	-38113.00	63158.00	24950	20240226	-1.00	16030	20231024	54.09	24950	-1.00	20240226	17970	37.45	20240119	24950	-1.00	20240226	16030	54.09	20231024	0.27	N	015760	5000	32098 억	93588471	N	N	0	N	N
10	20240228	160254	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	24500	300	2	1.24	98230125800	4030501	120.73	24050	24900	23600	31450	16950	24200	24371.53	36.46	-589221	-495376	25066	24632	24366	23932	23666	24500	23800	32098	7250	5000	18390	50	1	641964077	157281	-0.64	0.39	12	0.63	-38113.00	63158.00	24950	20240226	-1.80	16030	20231024	52.84	24950	-1.80	20240226	17970	36.34	20240119	24950	-1.80	20240226	16030	52.84	20231024	0.27	N	015760	5000	32098 억	93618932	N	N	1292	N	N
11	20240228	150257	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	24550	350	2	1.45	90416490250	3712022	111.19	24050	24900	23600	31450	16950	24200	24357.75	36.49	-511014	-410491	25066	24632	24366	23932	23666	24500	23800	32098	7250	5000	18390	50	1	641964077	157602	-0.64	0.39	12	0.58	-38113.00	63158.00	24950	20240226	-1.60	16030	20231024	53.15	24950	-1.60	20240226	17970	36.62	20240119	24950	-1.60	20240226	16030	53.15	20231024	0.27	N	015760	5000	32098 억	93697139	N	N	1292	N	N
12	20240228	140312	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	24750	550	2	2.27	76315684450	3138694	94.02	24050	24900	23600	31450	16950	24200	24314.47	36.53	-399842	-280324	25066	24632	24366	23932	23666	24500	23800	32098	7250	5000	18390	50	1	641964077	158886	-0.65	0.39	12	0.49	-38113.00	63158.00	24950	20240226	-0.80	16030	20231024	54.40	24950	-0.80	20240226	17970	37.73	20240119	24950	-0.80	20240226	16030	54.40	20231024	0.27	N	015760	5000	32098 억	93808311	N	N	1292	N	N
13	20240228	130312	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	24700	500	2	2.07	51147407700	2120953	63.53	24050	24700	23600	31450	16950	24200	24115.29	36.61	-193696	-100071	25066	24632	24366	23932	23666	24500	23800	32098	7250	5000	18390	50	1	641964077	158565	-0.65	0.39	12	0.33	-38113.00	63158.00	24950	20240226	-1.00	16030	20231024	54.09	24950	-1.00	20240226	17970	37.45	20240119	24950	-1.00	20240226	16030	54.09	20231024	0.27	N	015760	5000	32098 억	94014457	N	N	1292	N	N
14	20240228	120313	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	24300	100	2	0.41	36709481550	1530270	45.84	24050	24400	23600	31450	16950	24200	23988.89	36.64	-119691	-53304	25066	24632	24366	23932	23666	24500	23800	32098	7250	5000	18390	50	1	641964077	155997	-0.64	0.38	12	0.24	-38113.00	63158.00	24950	20240226	-2.61	16030	20231024	51.59	24950	-2.61	20240226	17970	35.23	20240119	24950	-2.61	20240226	16030	51.59	20231024	0.27	N	015760	5000	32098 억	94088462	N	N	1292	N	N
15	20240228	110300	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	24000	-200	5	-0.83	27230377100	1138058	34.09	24050	24300	23600	31450	16950	24200	23927.05	36.66	-68660	-12353	25066	24632	24366	23932	23666	24500	23800	32098	7250	5000	18390	50	1	641964077	154071	-0.63	0.38	12	0.18	-38113.00	63158.00	24950	20240226	-3.81	16030	20231024	49.72	24950	-3.81	20240226	17970	33.56	20240119	24950	-3.81	20240226	16030	49.72	20231024	0.27	N	015760	5000	32098 억	94139493	N	N	1292	N	N
16	20240228	100309	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	23900	-300	5	-1.24	20339307850	850193	25.47	24050	24300	23600	31450	16950	24200	23923.16	36.67	-56250	-29571	25066	24632	24366	23932	23666	24500	23800	32098	7250	5000	18390	50	1	641964077	153429	-0.63	0.38	12	0.13	-38113.00	63158.00	24950	20240226	-4.21	16030	20231024	49.10	24950	-4.21	20240226	17970	33.00	20240119	24950	-4.21	20240226	16030	49.10	20231024	0.27	N	015760	5000	32098 억	94151903	N	N	1292	N	N
17	20240228	090311	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	23850	-350	5	-1.45	3117339200	130103	3.90	24050	24200	23800	31450	16950	24200	23960.49	36.67	-41647	-38445	25066	24632	24366	23932	23666	24500	23800	32098	7250	5000	18390	50	1	641964077	153108	-0.63	0.38	12	0.02	-38113.00	63158.00	24950	20240226	-4.41	16030	20231024	48.78	24950	-4.41	20240226	17970	32.72	20240119	24950	-4.41	20240226	16030	48.78	20231024	0.27	N	015760	5000	32098 억	94166506	N	N	1292	N	N
18	20240227	160313	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	24200	-650	5	-2.62	80836405750	3313704	27.77	24550	24800	24100	32300	17400	24850	24393.83	36.66	-491854	-318188	26350	25600	24200	23450	22050	25975	23825	32098	7450	5000	18880	50	1	641964077	155355	-0.63	0.38	12	0.52	-38113.00	63158.00	24950	20240226	-3.01	16030	20231024	50.97	24950	-3.01	20240226	17970	34.67	20240119	24950	-3.01	20240226	16030	50.97	20231024	0.25	N	015760	5000	32098 억	94141547	N	N	1292	N	N
19	20240227	150312	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	24200	-650	5	-2.62	74760529500	3062572	25.67	24550	24800	24150	32300	17400	24850	24410.16	36.67	-457982	-357305	26350	25600	24200	23450	22050	25975	23825	32098	7450	5000	18880	50	1	641964077	155355	-0.63	0.38	12	0.48	-38113.00	63158.00	24950	20240226	-3.01	16030	20231024	50.97	24950	-3.01	20240226	17970	34.67	20240119	24950	-3.01	20240226	16030	50.97	20231024	0.25	N	015760	5000	32098 억	94175419	N	N	2	N	N
20	20240227	140313	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	24450	-400	5	-1.61	62542118850	2559735	21.45	24550	24800	24250	32300	17400	24850	24432.05	36.73	-327737	-239602	26350	25600	24200	23450	22050	25975	23825	32098	7450	5000	18880	50	1	641964077	156960	-0.64	0.39	12	0.40	-38113.00	63158.00	24950	20240226	-2.00	16030	20231024	52.53	24950	-2.00	20240226	17970	36.06	20240119	24950	-2.00	20240226	16030	52.53	20231024	0.25	N	015760	5000	32098 억	94305664	N	N	2	N	N
21	20240227	130252	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	24450	-400	5	-1.61	53133562300	2175788	18.24	24550	24800	24250	32300	17400	24850	24419.18	36.77	-217982	-160801	26350	25600	24200	23450	22050	25975	23825	32098	7450	5000	18880	50	1	641964077	156960	-0.64	0.39	12	0.34	-38113.00	63158.00	24950	20240226	-2.00	16030	20231024	52.53	24950	-2.00	20240226	17970	36.06	20240119	24950	-2.00	20240226	16030	52.53	20231024	0.25	N	015760	5000	32098 억	94415419	N	N	2	N	N
22	20240227	120313	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	24300	-550	5	-2.21	47756795800	1955171	16.39	24550	24800	24250	32300	17400	24850	24424.57	36.78	-187847	-151377	26350	25600	24200	23450	22050	25975	23825	32098	7450	5000	18880	50	1	641964077	155997	-0.64	0.38	12	0.30	-38113.00	63158.00	24950	20240226	-2.61	16030	20231024	51.59	24950	-2.61	20240226	17970	35.23	20240119	24950	-2.61	20240226	16030	51.59	20231024	0.25	N	015760	5000	32098 억	94445554	N	N	2	N	N
23	20240227	110312	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	24400	-450	5	-1.81	40114627250	1641064	13.75	24550	24800	24250	32300	17400	24850	24442.77	36.80	-132690	-110967	26350	25600	24200	23450	22050	25975	23825	32098	7450	5000	18880	50	1	641964077	156639	-0.64	0.39	12	0.26	-38113.00	63158.00	24950	20240226	-2.20	16030	20231024	52.21	24950	-2.20	20240226	17970	35.78	20240119	24950	-2.20	20240226	16030	52.21	20231024	0.25	N	015760	5000	32098 억	94500711	N	N	2	N	N
24	20240227	100311	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	24500	-350	5	-1.41	29721403100	1214984	10.18	24550	24800	24250	32300	17400	24850	24460.44	36.83	-58115	-48673	26350	25600	24200	23450	22050	25975	23825	32098	7450	5000	18880	50	1	641964077	157281	-0.64	0.39	12	0.19	-38113.00	63158.00	24950	20240226	-1.80	16030	20231024	52.84	24950	-1.80	20240226	17970	36.34	20240119	24950	-1.80	20240226	16030	52.84	20231024	0.25	N	015760	5000	32098 억	94575286	N	N	2	N	N
25	20240227	090311	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	24400	-450	5	-1.81	4712486100	191568	1.61	24550	24800	24400	32300	17400	24850	24591.35	36.84	-22998	-18875	26350	25600	24200	23450	22050	25975	23825	32098	7450	5000	18880	50	1	641964077	156639	-0.64	0.39	12	0.03	-38113.00	63158.00	24950	20240226	-2.20	16030	20231024	52.21	24950	-2.20	20240226	17970	35.78	20240119	24950	-2.20	20240226	16030	52.21	20231024	0.25	N	015760	5000	32098 억	94610403	N	N	2	N	N
26	20240226	160310	55	60.00	KOSPI200	신고가	전기.가스업	N	N	N	Y	60	Y	24850	1300	2	5.52	290037796100	11891515	278.95	24100	24950	22800	30600	16500	23550	24389.57	36.83	648004	852807	24350	23950	23450	23050	22550	24150	23250	32098	7050	5000	17890	50	1	641964077	159528	-0.65	0.39	12	1.85	-38113.00	63158.00	24950	20240226	-0.40	16030	20231024	55.02	24950	-0.40	20240226	17970	38.29	20240119	24950	-0.40	20240226	16030	55.02	20231024	0.26	N	015760	5000	32098 억	94571921	N	N	2	N	N
27	20240226	150310	55	60.00	KOSPI200	신고가	전기.가스업	N	N	N	Y	60	Y	24850	1300	2	5.52	274391465350	11261991	264.19	24100	24950	22800	30600	16500	23550	24364.39	36.81	604976	758846	24350	23950	23450	23050	22550	24150	23250	32098	7050	5000	17890	50	1	641964077	159528	-0.65	0.39	12	1.75	-38113.00	63158.00	24950	20240226	-0.40	16030	20231024	55.02	24950	-0.40	20240226	17970	38.29	20240119	24950	-0.40	20240226	16030	55.02	20231024	0.26	N	015760	5000	32098 억	94528893	N	N	1243	N	N
28	20240226	140310	55	60.00	KOSPI200	신고가	전기.가스업	N	N	N	Y	60	Y	24750	1200	2	5.10	247462124200	10177757	238.75	24100	24950	22800	30600	16500	23550	24314.02	36.85	692612	854342	24350	23950	23450	23050	22550	24150	23250	32098	7050	5000	17890	50	1	641964077	158886	-0.65	0.39	12	1.59	-38113.00	63158.00	24950	20240226	-0.80	16030	20231024	54.40	24950	-0.80	20240226	17970	37.73	20240119	24950	-0.80	20240226	16030	54.40	20231024	0.26	N	015760	5000	32098 억	94616529	N	N	1243	N	N
29	20240226	130309	55	60.00	KOSPI200	신고가	전기.가스업	N	N	N	Y	60	Y	24650	1100	2	4.67	197413031700	8158549	191.39	24100	24800	22800	30600	16500	23550	24197.08	36.73	381207	448259	24350	23950	23450	23050	22550	24150	23250	32098	7050	5000	17890	50	1	641964077	158244	-0.65	0.39	12	1.27	-38113.00	63158.00	24800	20240226	-0.60	16030	20231024	53.77	24800	-0.60	20240226	17970	37.17	20240119	24800	-0.60	20240226	16030	53.77	20231024	0.26	N	015760	5000	32098 억	94305124	N	N	1243	N	N
30	20240226	120309	55	60.00	KOSPI200	신고가	전기.가스업	N	N	N	Y	60	Y	24600	1050	2	4.46	179764078250	7441828	174.57	24100	24800	22800	30600	16500	23550	24155.91	36.68	265819	316528	24350	23950	23450	23050	22550	24150	23250	32098	7050	5000	17890	50	1	641964077	157923	-0.65	0.39	12	1.16	-38113.00	63158.00	24800	20240226	-0.81	16030	20231024	53.46	24800	-0.81	20240226	17970	36.89	20240119	24800	-0.81	20240226	16030	53.46	20231024	0.26	N	015760	5000	32098 억	94189736	N	N	1243	N	N
31	20240226	110309	55	60.00	KOSPI200	신고가	전기.가스업	N	N	N	Y	60	Y	24650	1100	2	4.67	137816761500	5739660	134.64	24100	24650	22800	30600	16500	23550	24011.32	36.65	195199	214653	24350	23950	23450	23050	22550	24150	23250	32098	7050	5000	17890	50	1	641964077	158244	-0.65	0.39	12	0.89	-38113.00	63158.00	24650	20240226	0.00	16030	20231024	53.77	24650	0.00	20240226	17970	37.17	20240119	24650	0.00	20240226	16030	53.77	20231024	0.26	N	015760	5000	32098 억	94119116	N	N	1243	N	N
32	20240226	100305	55	60.00	KOSPI200	신고가	전기.가스업	N	N	N	Y	60	Y	23950	400	2	1.70	91217381250	3818236	89.57	24100	24400	22800	30600	16500	23550	23889.94	36.49	-222774	-192289	24350	23950	23450	23050	22550	24150	23250	32098	7050	5000	17890	50	1	641964077	153750	-0.63	0.38	12	0.59	-38113.00	63158.00	24400	20240226	-1.84	16030	20231024	49.41	24400	-1.84	20240226	17970	33.28	20240119	24400	-1.84	20240226	16030	49.41	20231024	0.26	N	015760	5000	32098 억	93701143	N	N	1243	N	N
33	20240226	090305	55	60.00	KOSPI200	신고가	전기.가스업	N	N	N	Y	60	Y	23600	50	2	0.21	14737951600	617445	14.48	24100	24200	23400	30600	16500	23550	23869.31	36.53	-125731	-114892	24350	23950	23450	23050	22550	24150	23250	32098	7050	5000	17890	50	1	641964077	151504	-0.62	0.37	12	0.10	-38113.00	63158.00	24200	20240226	-2.48	16030	20231024	47.22	24200	-2.48	20240226	17970	31.33	20240119	24200	-2.48	20240226	16030	47.22	20231024	0.26	N	015760	5000	32098 억	93798186	N	N	1243	N	N
34	20240223	160307	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	23550	500	2	2.17	93892385450	3985822	165.30	23150	23850	22950	29950	16150	23050	23556.60	36.55	-588024	-195265	23716	23382	23016	22682	22316	23550	22850	32098	6900	5000	17510	50	1	641964077	151183	-0.62	0.37	12	0.62	-38113.00	63158.00	23950	20240220	-1.67	16030	20231024	46.91	23950	-1.67	20240220	17970	31.05	20240119	23950	-1.67	20240220	16030	46.91	20231024	0.24	N	015760	5000	32098 억	93860394	N	N	1197	N	N
35	20240223	150306	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	23600	550	2	2.39	86460974550	3670892	152.24	23150	23850	22950	29950	16150	23050	23553.12	36.57	-531653	-208019	23716	23382	23016	22682	22316	23550	22850	32098	6900	5000	17510	50	1	641964077	151504	-0.62	0.37	12	0.57	-38113.00	63158.00	23950	20240220	-1.46	16030	20231024	47.22	23950	-1.46	20240220	17970	31.33	20240119	23950	-1.46	20240220	16030	47.22	20231024	0.24	N	015760	5000	32098 억	93916765	N	N	589	N	N
36	20240223	140305	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	23600	550	2	2.39	73675730900	3127930	129.73	23150	23850	22950	29950	16150	23050	23554.15	36.64	-363340	-76159	23716	23382	23016	22682	22316	23550	22850	32098	6900	5000	17510	50	1	641964077	151504	-0.62	0.37	12	0.49	-38113.00	63158.00	23950	20240220	-1.46	16030	20231024	47.22	23950	-1.46	20240220	17970	31.33	20240119	23950	-1.46	20240220	16030	47.22	20231024	0.24	N	015760	5000	32098 억	94085078	N	N	589	N	N
37	20240223	130306	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	23600	550	2	2.39	64029384600	2719518	112.79	23150	23850	22950	29950	16150	23050	23544.39	36.68	-257878	-49482	23716	23382	23016	22682	22316	23550	22850	32098	6900	5000	17510	50	1	641964077	151504	-0.62	0.37	12	0.42	-38113.00	63158.00	23950	20240220	-1.46	16030	20231024	47.22	23950	-1.46	20240220	17970	31.33	20240119	23950	-1.46	20240220	16030	47.22	20231024	0.24	N	015760	5000	32098 억	94190540	N	N	589	N	N
38	20240223	120307	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	23700	650	2	2.82	57209113200	2431349	100.84	23150	23850	22950	29950	16150	23050	23529.78	36.70	-213460	-29701	23716	23382	23016	22682	22316	23550	22850	32098	6900	5000	17510	50	1	641964077	152145	-0.62	0.38	12	0.38	-38113.00	63158.00	23950	20240220	-1.04	16030	20231024	47.85	23950	-1.04	20240220	17970	31.89	20240119	23950	-1.04	20240220	16030	47.85	20231024	0.24	N	015760	5000	32098 억	94234958	N	N	589	N	N
39	20240223	110305	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	23750	700	2	3.04	47936889700	2038849	84.56	23150	23850	22950	29950	16150	23050	23511.74	36.71	-191361	-45930	23716	23382	23016	22682	22316	23550	22850	32098	6900	5000	17510	50	1	641964077	152466	-0.62	0.38	12	0.32	-38113.00	63158.00	23950	20240220	-0.84	16030	20231024	48.16	23950	-0.84	20240220	17970	32.16	20240119	23950	-0.84	20240220	16030	48.16	20231024	0.24	N	015760	5000	32098 억	94257057	N	N	589	N	N
40	20240223	100304	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	23250	200	2	0.87	27702434050	1181614	49.01	23150	23850	22950	29950	16150	23050	23444.57	36.74	-115112	-88602	23716	23382	23016	22682	22316	23550	22850	32098	6900	5000	17510	50	1	641964077	149257	-0.61	0.37	12	0.18	-38113.00	63158.00	23950	20240220	-2.92	16030	20231024	45.04	23950	-2.92	20240220	17970	29.38	20240119	23950	-2.92	20240220	16030	45.04	20231024	0.24	N	015760	5000	32098 억	94333306	N	N	589	N	N
41	20240223	090305	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	23150	100	2	0.43	1456973850	63141	2.62	23150	23200	22950	29950	16150	23050	23074.93	36.91	337466	10172	23716	23382	23016	22682	22316	23550	22850	32098	6900	5000	17510	50	1	641964077	148615	-0.61	0.37	12	0.01	-38113.00	63158.00	23950	20240220	-3.34	16030	20231024	44.42	23950	-3.34	20240220	17970	28.83	20240119	23950	-3.34	20240220	16030	44.42	20231024	0.24	N	015760	5000	32098 억	94785884	N	N	589	N	N
42	20240222	160258	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	23050	150	2	0.66	55187502250	2401584	103.98	22850	23350	22650	29750	16050	22900	22979.61	36.75	-255640	-54970	23666	23282	23016	22632	22366	23150	22500	32098	6850	5000	17400	50	1	641964077	147973	-0.60	0.36	12	0.37	-38113.00	63158.00	23950	20240220	-3.76	16030	20231024	43.79	23950	-3.76	20240220	17970	28.27	20240119	23950	-3.76	20240220	16030	43.79	20231024	0.20	N	015760	5000	32098 억	94371258	N	N	589	N	N
43	20240222	150305	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	23000	100	2	0.44	50043943600	2178352	94.31	22850	23350	22650	29750	16050	22900	22973.38	36.78	-169850	-44673	23666	23282	23016	22632	22366	23150	22500	32098	6850	5000	17400	50	1	641964077	147652	-0.60	0.36	12	0.34	-38113.00	63158.00	23950	20240220	-3.97	16030	20231024	43.48	23950	-3.97	20240220	17970	27.99	20240119	23950	-3.97	20240220	16030	43.48	20231024	0.20	N	015760	5000	32098 억	94457048	N	N	279	N	N
44	20240222	140305	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	23000	100	2	0.44	37948410350	1654708	71.64	22850	23350	22650	29750	16050	22900	22933.64	36.81	-102316	-64077	23666	23282	23016	22632	22366	23150	22500	32098	6850	5000	17400	50	1	641964077	147652	-0.60	0.36	12	0.26	-38113.00	63158.00	23950	20240220	-3.97	16030	20231024	43.48	23950	-3.97	20240220	17970	27.99	20240119	23950	-3.97	20240220	16030	43.48	20231024	0.20	N	015760	5000	32098 억	94524582	N	N	279	N	N
45	20240222	130259	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	22750	-150	5	-0.66	32199951750	1403942	60.79	22850	23350	22650	29750	16050	22900	22935.44	36.81	-96413	-73939	23666	23282	23016	22632	22366	23150	22500	32098	6850	5000	17400	50	1	641964077	146047	-0.60	0.36	12	0.22	-38113.00	63158.00	23950	20240220	-5.01	16030	20231024	41.92	23950	-5.01	20240220	17970	26.60	20240119	23950	-5.01	20240220	16030	41.92	20231024	0.20	N	015760	5000	32098 억	94530485	N	N	279	N	N
46	20240222	120304	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	22950	50	2	0.22	26348005650	1146777	49.65	22850	23350	22650	29750	16050	22900	22975.85	36.82	-90628	-72193	23666	23282	23016	22632	22366	23150	22500	32098	6850	5000	17400	50	1	641964077	147331	-0.60	0.36	12	0.18	-38113.00	63158.00	23950	20240220	-4.18	16030	20231024	43.17	23950	-4.18	20240220	17970	27.71	20240119	23950	-4.18	20240220	16030	43.17	20231024	0.20	N	015760	5000	32098 억	94536270	N	N	279	N	N
47	20240222	110303	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	22900	0	3	0.00	22180945400	964672	41.77	22850	23350	22650	29750	16050	22900	22993.47	36.82	-82950	-63618	23666	23282	23016	22632	22366	23150	22500	32098	6850	5000	17400	50	1	641964077	147010	-0.60	0.36	12	0.15	-38113.00	63158.00	23950	20240220	-4.38	16030	20231024	42.86	23950	-4.38	20240220	17970	27.43	20240119	23950	-4.38	20240220	16030	42.86	20231024	0.20	N	015760	5000	32098 억	94543948	N	N	279	N	N
48	20240222	100301	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	23150	250	2	1.09	16361969450	711837	30.82	22850	23350	22650	29750	16050	22900	22985.82	36.84	-34240	-21949	23666	23282	23016	22632	22366	23150	22500	32098	6850	5000	17400	50	1	641964077	148615	-0.61	0.37	12	0.11	-38113.00	63158.00	23950	20240220	-3.34	16030	20231024	44.42	23950	-3.34	20240220	17970	28.83	20240119	23950	-3.34	20240220	16030	44.42	20231024	0.20	N	015760	5000	32098 억	94592658	N	N	279	N	N
49	20240222	090304	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	22900	0	3	0.00	1659709150	72374	3.13	22850	23100	22850	29750	16050	22900	22933.42	36.85	-8631	6671	23666	23282	23016	22632	22366	23150	22500	32098	6850	5000	17400	50	1	641964077	147010	-0.60	0.36	12	0.01	-38113.00	63158.00	23950	20240220	-4.38	16030	20231024	42.86	23950	-4.38	20240220	17970	27.43	20240119	23950	-4.38	20240220	16030	42.86	20231024	0.20	N	015760	5000	32098 억	94618267	N	N	279	N	N
50	20240221	160301	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	22900	-500	5	-2.14	52788241650	2296528	39.61	23150	23400	22750	30400	16400	23400	22986.18	36.85	-3575	-12951	24700	24050	23300	22650	21900	24375	22975	32098	7000	5000	17780	50	1	641964077	147010	-0.60	0.36	12	0.36	-38113.00	63158.00	23950	20240220	-4.38	16030	20231024	42.86	23950	-4.38	20240220	17970	27.43	20240119	23950	-4.38	20240220	16030	42.86	20231024	0.18	N	015760	5000	32098 억	94635315	N	N	279	N	N
51	20240221	150259	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	22900	-500	5	-2.14	49068028100	2134215	36.81	23150	23400	22750	30400	16400	23400	22991.10	36.86	6688	-44149	24700	24050	23300	22650	21900	24375	22975	32098	7000	5000	17780	50	1	641964077	147010	-0.60	0.36	12	0.33	-38113.00	63158.00	23950	20240220	-4.38	16030	20231024	42.86	23950	-4.38	20240220	17970	27.43	20240119	23950	-4.38	20240220	16030	42.86	20231024	0.18	N	015760	5000	32098 억	94645578	N	N	111074	N	N
52	20240221	140301	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	22850	-550	5	-2.35	41176049400	1790276	30.88	23150	23400	22750	30400	16400	23400	22999.79	36.85	-4831	-59139	24700	24050	23300	22650	21900	24375	22975	32098	7000	5000	17780	50	1	641964077	146689	-0.60	0.36	12	0.28	-38113.00	63158.00	23950	20240220	-4.59	16030	20231024	42.55	23950	-4.59	20240220	17970	27.16	20240119	23950	-4.59	20240220	16030	42.55	20231024	0.18	N	015760	5000	32098 억	94634059	N	N	111074	N	N
53	20240221	130301	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	22850	-550	5	-2.35	35072815500	1523434	26.28	23150	23400	22750	30400	16400	23400	23022.17	36.85	-24701	-78751	24700	24050	23300	22650	21900	24375	22975	32098	7000	5000	17780	50	1	641964077	146689	-0.60	0.36	12	0.24	-38113.00	63158.00	23950	20240220	-4.59	16030	20231024	42.55	23950	-4.59	20240220	17970	27.16	20240119	23950	-4.59	20240220	16030	42.55	20231024	0.18	N	015760	5000	32098 억	94614189	N	N	111074	N	N
54	20240221	120301	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	23050	-350	5	-1.50	30236895550	1312490	22.64	23150	23400	22750	30400	16400	23400	23037.76	36.85	-8763	-59007	24700	24050	23300	22650	21900	24375	22975	32098	7000	5000	17780	50	1	641964077	147973	-0.60	0.36	12	0.20	-38113.00	63158.00	23950	20240220	-3.76	16030	20231024	43.79	23950	-3.76	20240220	17970	28.27	20240119	23950	-3.76	20240220	16030	43.79	20231024	0.18	N	015760	5000	32098 억	94630127	N	N	111074	N	N
55	20240221	110302	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	23100	-300	5	-1.28	25765250050	1118523	19.29	23150	23400	22750	30400	16400	23400	23035.01	36.86	14111	-29303	24700	24050	23300	22650	21900	24375	22975	32098	7000	5000	17780	50	1	641964077	148294	-0.61	0.37	12	0.17	-38113.00	63158.00	23950	20240220	-3.55	16030	20231024	44.10	23950	-3.55	20240220	17970	28.55	20240119	23950	-3.55	20240220	16030	44.10	20231024	0.18	N	015760	5000	32098 억	94653001	N	N	111074	N	N
56	20240221	100301	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	22850	-550	5	-2.35	15565101050	674440	11.63	23150	23400	22750	30400	16400	23400	23078.47	36.86	1749	-52735	24700	24050	23300	22650	21900	24375	22975	32098	7000	5000	17780	50	1	641964077	146689	-0.60	0.36	12	0.11	-38113.00	63158.00	23950	20240220	-4.59	16030	20231024	42.55	23950	-4.59	20240220	17970	27.16	20240119	23950	-4.59	20240220	16030	42.55	20231024	0.18	N	015760	5000	32098 억	94640639	N	N	111074	N	N
57	20240221	090300	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	23200	-200	5	-0.85	2539300750	109182	1.88	23150	23400	23150	30400	16400	23400	23257.28	36.87	50622	6033	24700	24050	23300	22650	21900	24375	22975	32098	7000	5000	17780	50	1	641964077	148936	-0.61	0.37	12	0.02	-38113.00	63158.00	23950	20240220	-3.13	16030	20231024	44.73	23950	-3.13	20240220	17970	29.10	20240119	23950	-3.13	20240220	16030	44.73	20231024	0.18	N	015760	5000	32098 억	94689512	N	N	111074	N	N
58	20240220	160257	55	60.00	KOSPI200	신고가	전기.가스업	N	N	N	Y	60	Y	23400	200	2	0.86	134155599900	5782994	53.59	23300	23950	22550	30150	16250	23200	23198.16	36.81	-170598	-100169	24500	23850	22700	22050	20900	24175	22375	32098	6950	5000	17630	50	1	641964077	150220	-0.61	0.37	12	0.90	-38113.00	63158.00	23950	20240220	-2.30	16030	20231024	45.98	23950	-2.30	20240220	17970	30.22	20240119	23950	-2.30	20240220	16030	45.98	20231024	0.18	N	015760	5000	32098 억	94531166	N	N	111074	N	N
59	20240220	150259	55	60.00	KOSPI200	신고가	전기.가스업	N	N	N	Y	60	Y	23550	350	2	1.51	126066196400	5437838	50.39	23300	23950	22550	30150	16250	23200	23183.11	36.85	-81934	-122352	24500	23850	22700	22050	20900	24175	22375	32098	6950	5000	17630	50	1	641964077	151183	-0.62	0.37	12	0.85	-38113.00	63158.00	23950	20240220	-1.67	16030	20231024	46.91	23950	-1.67	20240220	17970	31.05	20240119	23950	-1.67	20240220	16030	46.91	20231024	0.18	N	015760	5000	32098 억	94619830	N	N	28	N	N
60	20240220	140259	55	60.00	KOSPI200	신고가	전기.가스업	N	N	N	Y	60	Y	22950	-250	5	-1.08	93372747100	4036462	37.40	23300	23950	22550	30150	16250	23200	23132.12	36.92	97014	-72573	24500	23850	22700	22050	20900	24175	22375	32098	6950	5000	17630	50	1	641964077	147331	-0.60	0.36	12	0.63	-38113.00	63158.00	23950	20240220	-4.18	16030	20231024	43.17	23950	-4.18	20240220	17970	27.71	20240119	23950	-4.18	20240220	16030	43.17	20231024	0.18	N	015760	5000	32098 억	94798778	N	N	28	N	N
61	20240220	130300	55	60.00	KOSPI200	신고가	전기.가스업	N	N	N	Y	60	Y	22650	-550	5	-2.37	84195337400	3633844	33.67	23300	23950	22550	30150	16250	23200	23169.67	36.91	74248	-80690	24500	23850	22700	22050	20900	24175	22375	32098	6950	5000	17630	50	1	641964077	145405	-0.59	0.36	12	0.57	-38113.00	63158.00	23950	20240220	-5.43	16030	20231024	41.30	23950	-5.43	20240220	17970	26.04	20240119	23950	-5.43	20240220	16030	41.30	20231024	0.18	N	015760	5000	32098 억	94776012	N	N	28	N	N
62	20240220	120258	55	60.00	KOSPI200	신고가	전기.가스업	N	N	N	Y	60	Y	22750	-450	5	-1.94	76765497300	3305506	30.63	23300	23950	22650	30150	16250	23200	23223.61	36.89	18975	-148918	24500	23850	22700	22050	20900	24175	22375	32098	6950	5000	17630	50	1	641964077	146047	-0.60	0.36	12	0.51	-38113.00	63158.00	23950	20240220	-5.01	16030	20231024	41.92	23950	-5.01	20240220	17970	26.60	20240119	23950	-5.01	20240220	16030	41.92	20231024	0.18	N	015760	5000	32098 억	94720739	N	N	28	N	N
63	20240220	110258	55	60.00	KOSPI200	신고가	전기.가스업	N	N	N	Y	60	Y	22700	-500	5	-2.16	72020501550	3096757	28.70	23300	23950	22650	30150	16250	23200	23256.97	36.88	13008	-156657	24500	23850	22700	22050	20900	24175	22375	32098	6950	5000	17630	50	1	641964077	145726	-0.60	0.36	12	0.48	-38113.00	63158.00	23950	20240220	-5.22	16030	20231024	41.61	23950	-5.22	20240220	17970	26.32	20240119	23950	-5.22	20240220	16030	41.61	20231024	0.18	N	015760	5000	32098 억	94714772	N	N	28	N	N
64	20240220	100247	55	60.00	KOSPI200	신고가	전기.가스업	N	N	N	Y	60	Y	22950	-250	5	-1.08	60576419600	2594918	24.05	23300	23950	22800	30150	16250	23200	23344.92	36.90	63625	-117104	24500	23850	22700	22050	20900	24175	22375	32098	6950	5000	17630	50	1	641964077	147331	-0.60	0.36	12	0.40	-38113.00	63158.00	23950	20240220	-4.18	16030	20231024	43.17	23950	-4.18	20240220	17970	27.71	20240119	23950	-4.18	20240220	16030	43.17	20231024	0.18	N	015760	5000	32098 억	94765389	N	N	28	N	N
65	20240220	090300	55	60.00	KOSPI200	신고가	전기.가스업	N	N	N	Y	60	Y	23700	500	2	2.16	15019775350	641162	5.94	23300	23750	23100	30150	16250	23200	23430.15	36.89	17822	-121479	24500	23850	22700	22050	20900	24175	22375	32098	6950	5000	17630	50	1	641964077	152145	-0.62	0.38	12	0.10	-38113.00	63158.00	23750	20240220	-0.21	16030	20231024	47.85	23750	-0.21	20240220	17970	31.89	20240119	23750	-0.21	20240220	16030	47.85	20231024	0.18	N	015760	5000	32098 억	94719586	N	N	28	N	N
66	20240219	160258	55	60.00	KOSPI200	신고가	전기.가스업	N	N	N	Y	60	Y	23200	2100	2	9.95	244246032300	10715001	842.75	21700	23350	21550	27400	14800	21100	22794.43	36.87	1660051	1408439	21700	21400	21050	20750	20400	21550	20900	32098	6300	5000	16030	50	1	641964077	148936	-0.61	0.37	12	1.67	-38113.00	63158.00	23350	20240219	-0.64	16030	20231024	44.73	23350	-0.64	20240219	17970	29.10	20240119	23350	-0.64	20240219	16030	44.73	20231024	0.19	N	015760	5000	32098 억	94674429	N	N	28	N	N
67	20240219	150300	55	60.00	KOSPI200	신고가	전기.가스업	N	N	N	Y	60	Y	23300	2200	2	10.43	233217655550	10239653	805.37	21700	23350	21550	27400	14800	21100	22775.94	36.88	1679315	1407663	21700	21400	21050	20750	20400	21550	20900	32098	6300	5000	16030	50	1	641964077	149578	-0.61	0.37	12	1.60	-38113.00	63158.00	23350	20240219	-0.21	16030	20231024	45.35	23350	-0.21	20240219	17970	29.66	20240119	23350	-0.21	20240219	16030	45.35	20231024	0.19	N	015760	5000	32098 억	94693693	N	N	785	N	N
68	20240219	140300	55	60.00	KOSPI200	신고가	전기.가스업	N	N	N	Y	60	Y	23100	2000	2	9.48	202306200700	8907231	700.57	21700	23150	21550	27400	14800	21100	22712.58	36.86	1633980	1299401	21700	21400	21050	20750	20400	21550	20900	32098	6300	5000	16030	50	1	641964077	148294	-0.61	0.37	12	1.39	-38113.00	63158.00	23150	20240219	-0.22	16030	20231024	44.10	23150	-0.22	20240219	17970	28.55	20240119	23150	-0.22	20240219	16030	44.10	20231024	0.19	N	015760	5000	32098 억	94648358	N	N	785	N	N
69	20240219	130301	55	60.00	KOSPI200	신고가	전기.가스업	N	N	N	Y	60	Y	23050	1950	2	9.24	186903739200	8238515	647.97	21700	23150	21550	27400	14800	21100	22686.59	36.83	1553519	1183268	21700	21400	21050	20750	20400	21550	20900	32098	6300	5000	16030	50	1	641964077	147973	-0.60	0.36	12	1.28	-38113.00	63158.00	23150	20240219	-0.43	16030	20231024	43.79	23150	-0.43	20240219	17970	28.27	20240119	23150	-0.43	20240219	16030	43.79	20231024	0.19	N	015760	5000	32098 억	94567897	N	N	785	N	N
70	20240219	120258	55	60.00	KOSPI200	신고가	전기.가스업	N	N	N	Y	60	Y	22900	1800	2	8.53	154846111250	6846453	538.48	21700	23000	21550	27400	14800	21100	22616.99	36.85	1619311	878930	21700	21400	21050	20750	20400	21550	20900	32098	6300	5000	16030	50	1	641964077	147010	-0.60	0.36	12	1.07	-38113.00	63158.00	23000	20240219	-0.43	16030	20231024	42.86	23000	-0.43	20240219	17970	27.43	20240119	23000	-0.43	20240219	16030	42.86	20231024	0.19	N	015760	5000	32098 억	94633689	N	N	785	N	N
71	20240219	110259	55	60.00	KOSPI200	신고가	전기.가스업	N	N	N	Y	60	Y	22850	1750	2	8.29	120926085800	5367003	422.12	21700	22950	21550	27400	14800	21100	22531.41	36.79	1463096	708324	21700	21400	21050	20750	20400	21550	20900	32098	6300	5000	16030	50	1	641964077	146689	-0.60	0.36	12	0.84	-38113.00	63158.00	22950	20240219	-0.44	16030	20231024	42.55	22950	-0.44	20240219	17970	27.16	20240119	22950	-0.44	20240219	16030	42.55	20231024	0.19	N	015760	5000	32098 억	94477474	N	N	785	N	N
72	20240219	100257	55	60.00	KOSPI200	신고가	전기.가스업	N	N	N	Y	60	Y	22650	1550	2	7.35	92900959350	4130741	324.89	21700	22950	21550	27400	14800	21100	22490.15	36.71	1241508	571839	21700	21400	21050	20750	20400	21550	20900	32098	6300	5000	16030	50	1	641964077	145405	-0.59	0.36	12	0.64	-38113.00	63158.00	22950	20240219	-1.31	16030	20231024	41.30	22950	-1.31	20240219	17970	26.04	20240119	22950	-1.31	20240219	16030	41.30	20231024	0.19	N	015760	5000	32098 억	94255886	N	N	785	N	N
73	20240219	090258	55	60.00	KOSPI200	신고가	전기.가스업	N	N	N	Y	60	Y	22000	900	2	4.27	7873342000	360216	28.33	21700	22050	21550	27400	14800	21100	21857.33	36.39	425473	44765	21700	21400	21050	20750	20400	21550	20900	32098	6300	5000	16030	50	1	641964077	141232	-0.58	0.35	12	0.06	-38113.00	63158.00	22050	20240219	-0.23	16030	20231024	37.24	22050	-0.23	20240219	17970	22.43	20240119	22050	-0.23	20240219	16030	37.24	20231024	0.19	N	015760	5000	32098 억	93439851	N	N	785	N	N
74	20240216	160256	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	21100	400	2	1.93	26538229150	1264745	108.92	20750	21350	20700	26900	14500	20700	20982.97	36.22	28400	-175847	21500	21100	20900	20500	20300	21000	20400	32098	6200	5000	15730	50	1	641964077	135454	-0.55	0.33	12	0.20	-38113.00	63158.00	21700	20240214	-2.76	16030	20231024	31.63	21700	-2.76	20240214	17970	17.42	20240119	21700	-2.76	20240214	16030	31.63	20231024	0.19	N	015760	5000	32098 억	93014378	N	N	785	N	N
75	20240216	150257	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	21050	350	2	1.69	21829683250	1041657	89.71	20750	21350	20700	26900	14500	20700	20956.76	36.20	-41421	-186691	21500	21100	20900	20500	20300	21000	20400	32098	6200	5000	15730	50	1	641964077	135133	-0.55	0.33	12	0.16	-38113.00	63158.00	21700	20240214	-3.00	16030	20231024	31.32	21700	-3.00	20240214	17970	17.14	20240119	21700	-3.00	20240214	16030	31.32	20231024	0.19	N	015760	5000	32098 억	92944557	N	N	1820	N	N
76	20240216	140300	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	21000	300	2	1.45	18736269550	894157	77.01	20750	21350	20700	26900	14500	20700	20954.20	36.20	-22707	-155339	21500	21100	20900	20500	20300	21000	20400	32098	6200	5000	15730	50	1	641964077	134812	-0.55	0.33	12	0.14	-38113.00	63158.00	21700	20240214	-3.23	16030	20231024	31.00	21700	-3.23	20240214	17970	16.86	20240119	21700	-3.23	20240214	16030	31.00	20231024	0.19	N	015760	5000	32098 억	92963271	N	N	1820	N	N
77	20240216	130256	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	20750	50	2	0.24	16403329000	782377	67.38	20750	21350	20700	26900	14500	20700	20966.12	36.20	-19536	-146925	21500	21100	20900	20500	20300	21000	20400	32098	6200	5000	15730	50	1	641964077	133208	-0.54	0.33	12	0.12	-38113.00	63158.00	21700	20240214	-4.38	16030	20231024	29.44	21700	-4.38	20240214	17970	15.47	20240119	21700	-4.38	20240214	16030	29.44	20231024	0.19	N	015760	5000	32098 억	92966442	N	N	1820	N	N
78	20240216	120258	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	20850	150	2	0.72	14596812050	695458	59.89	20750	21350	20700	26900	14500	20700	20988.90	36.21	-5490	-117381	21500	21100	20900	20500	20300	21000	20400	32098	6200	5000	15730	50	1	641964077	133850	-0.55	0.33	12	0.11	-38113.00	63158.00	21700	20240214	-3.92	16030	20231024	30.07	21700	-3.92	20240214	17970	16.03	20240119	21700	-3.92	20240214	16030	30.07	20231024	0.19	N	015760	5000	32098 억	92980488	N	N	1820	N	N
79	20240216	110259	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	20700	0	3	0.00	12609233050	599802	51.66	20750	21350	20700	26900	14500	20700	21022.49	36.21	3307	-91273	21500	21100	20900	20500	20300	21000	20400	32098	6200	5000	15730	50	1	641964077	132887	-0.54	0.33	12	0.09	-38113.00	63158.00	21700	20240214	-4.61	16030	20231024	29.13	21700	-4.61	20240214	17970	15.19	20240119	21700	-4.61	20240214	16030	29.13	20231024	0.19	N	015760	5000	32098 억	92989285	N	N	1820	N	N
80	20240216	100258	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	21100	400	2	1.93	9537488250	452724	38.99	20750	21350	20750	26900	14500	20700	21067.14	36.23	45625	-25270	21500	21100	20900	20500	20300	21000	20400	32098	6200	5000	15730	50	1	641964077	135454	-0.55	0.33	12	0.07	-38113.00	63158.00	21700	20240214	-2.76	16030	20231024	31.63	21700	-2.76	20240214	17970	17.42	20240119	21700	-2.76	20240214	16030	31.63	20231024	0.19	N	015760	5000	32098 억	93031603	N	N	1820	N	N
81	20240216	090253	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	20900	200	2	0.97	1185615400	56917	4.90	20750	21000	20750	26900	14500	20700	20831.30	36.23	38141	32269	21500	21100	20900	20500	20300	21000	20400	32098	6200	5000	15730	50	1	641964077	134170	-0.55	0.33	12	0.01	-38113.00	63158.00	21700	20240214	-3.69	16030	20231024	30.38	21700	-3.69	20240214	17970	16.30	20240119	21700	-3.69	20240214	16030	30.38	20231024	0.19	N	015760	5000	32098 억	93024119	N	N	1820	N	N
82	20240215	160256	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	20700	-400	5	-1.90	24167361750	1156744	52.70	21250	21300	20700	27400	14800	21100	20892.58	36.20	58058	-129187	22033	21566	21233	20766	20433	21800	21000	32098	6300	5000	16030	50	1	641964077	132887	-0.54	0.33	12	0.18	-38113.00	63158.00	21700	20240214	-4.61	16030	20231024	29.13	21700	-4.61	20240214	17970	15.19	20240119	21700	-4.61	20240214	16030	29.13	20231024	0.19	N	015760	5000	32098 억	92950495	N	N	1820	N	N
83	20240215	150257	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	20700	-400	5	-1.90	21588288750	1032176	47.02	21250	21300	20700	27400	14800	21100	20915.24	36.21	79722	-98644	22033	21566	21233	20766	20433	21800	21000	32098	6300	5000	16030	50	1	641964077	132887	-0.54	0.33	12	0.16	-38113.00	63158.00	21700	20240214	-4.61	16030	20231024	29.13	21700	-4.61	20240214	17970	15.19	20240119	21700	-4.61	20240214	16030	29.13	20231024	0.19	N	015760	5000	32098 억	92972159	N	N	297	N	N
84	20240215	140256	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	20750	-350	5	-1.66	19083731400	911449	41.52	21250	21300	20700	27400	14800	21100	20937.72	36.21	82571	-66742	22033	21566	21233	20766	20433	21800	21000	32098	6300	5000	16030	50	1	641964077	133208	-0.54	0.33	12	0.14	-38113.00	63158.00	21700	20240214	-4.38	16030	20231024	29.44	21700	-4.38	20240214	17970	15.47	20240119	21700	-4.38	20240214	16030	29.44	20231024	0.19	N	015760	5000	32098 억	92975008	N	N	297	N	N
85	20240215	130255	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	20750	-350	5	-1.66	17104760200	816103	37.18	21250	21300	20700	27400	14800	21100	20959.00	36.21	84257	-46960	22033	21566	21233	20766	20433	21800	21000	32098	6300	5000	16030	50	1	641964077	133208	-0.54	0.33	12	0.13	-38113.00	63158.00	21700	20240214	-4.38	16030	20231024	29.44	21700	-4.38	20240214	17970	15.47	20240119	21700	-4.38	20240214	16030	29.44	20231024	0.19	N	015760	5000	32098 억	92976694	N	N	297	N	N
86	20240215	120256	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	20850	-250	5	-1.18	13628341800	648881	29.56	21250	21300	20700	27400	14800	21100	21002.77	36.19	48364	-40106	22033	21566	21233	20766	20433	21800	21000	32098	6300	5000	16030	50	1	641964077	133850	-0.55	0.33	12	0.10	-38113.00	63158.00	21700	20240214	-3.92	16030	20231024	30.07	21700	-3.92	20240214	17970	16.03	20240119	21700	-3.92	20240214	16030	30.07	20231024	0.19	N	015760	5000	32098 억	92940801	N	N	297	N	N
87	20240215	110254	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	20900	-200	5	-0.95	11708158500	556950	25.37	21250	21300	20700	27400	14800	21100	21021.86	36.19	27211	-42845	22033	21566	21233	20766	20433	21800	21000	32098	6300	5000	16030	50	1	641964077	134170	-0.55	0.33	12	0.09	-38113.00	63158.00	21700	20240214	-3.69	16030	20231024	30.38	21700	-3.69	20240214	17970	16.30	20240119	21700	-3.69	20240214	16030	30.38	20231024	0.19	N	015760	5000	32098 억	92919648	N	N	297	N	N
88	20240215	100255	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	21200	100	2	0.47	5370211050	254043	11.57	21250	21300	21000	27400	14800	21100	21139.05	36.17	-2803	-22225	22033	21566	21233	20766	20433	21800	21000	32098	6300	5000	16030	50	1	641964077	136096	-0.56	0.34	12	0.04	-38113.00	63158.00	21700	20240214	-2.30	16030	20231024	32.25	21700	-2.30	20240214	17970	17.97	20240119	21700	-2.30	20240214	16030	32.25	20231024	0.19	N	015760	5000	32098 억	92889634	N	N	297	N	N
89	20240215	090253	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	21100	0	3	0.00	1431239450	67593	3.08	21250	21300	21050	27400	14800	21100	21174.85	36.17	-15234	-16434	22033	21566	21233	20766	20433	21800	21000	32098	6300	5000	16030	50	1	641964077	135454	-0.55	0.33	12	0.01	-38113.00	63158.00	21700	20240214	-2.76	16030	20231024	31.63	21700	-2.76	20240214	17970	17.42	20240119	21700	-2.76	20240214	16030	31.63	20231024	0.19	N	015760	5000	32098 억	92877203	N	N	297	N	N
90	20240214	160252	55	60.00	KOSPI200	신고가	전기.가스업	N	N	N	Y	60	Y	21100	-200	5	-0.94	46773528650	2190451	86.90	21000	21700	20900	27650	14950	21300	21353.70	36.17	247750	-229895	21866	21582	21066	20782	20266	21725	20925	32098	6350	5000	16180	50	1	641964077	135454	-0.55	0.33	12	0.34	-38113.00	63158.00	21700	20240214	-2.76	16030	20231024	31.63	21700	-2.76	20240214	17970	17.42	20240119	21700	-2.76	20240214	16030	31.63	20231024	0.19	N	015760	5000	32098 억	92869526	N	N	297	N	N
91	20240214	150253	55	60.00	KOSPI200	신고가	전기.가스업	N	N	N	Y	60	Y	21050	-250	5	-1.17	44583299500	2086573	82.77	21000	21700	20900	27650	14950	21300	21366.79	36.17	253728	-209261	21866	21582	21066	20782	20266	21725	20925	32098	6350	5000	16180	50	1	641964077	135133	-0.55	0.33	12	0.33	-38113.00	63158.00	21700	20240214	-3.00	16030	20231024	31.32	21700	-3.00	20240214	17970	17.14	20240119	21700	-3.00	20240214	16030	31.32	20231024	0.19	N	015760	5000	32098 억	92875504	N	N	12	N	N
92	20240214	140253	55	60.00	KOSPI200	신고가	전기.가스업	N	N	N	Y	60	Y	21150	-150	5	-0.70	37530483350	1751381	69.48	21000	21700	21000	27650	14950	21300	21429.15	36.16	239049	-138153	21866	21582	21066	20782	20266	21725	20925	32098	6350	5000	16180	50	1	641964077	135775	-0.55	0.33	12	0.27	-38113.00	63158.00	21700	20240214	-2.53	16030	20231024	31.94	21700	-2.53	20240214	17970	17.70	20240119	21700	-2.53	20240214	16030	31.94	20231024	0.19	N	015760	5000	32098 억	92860825	N	N	12	N	N
93	20240214	130256	55	60.00	KOSPI200	신고가	전기.가스업	N	N	N	Y	60	Y	21350	50	2	0.23	32625818650	1520463	60.32	21000	21700	21000	27650	14950	21300	21457.91	36.15	202840	-124562	21866	21582	21066	20782	20266	21725	20925	32098	6350	5000	16180	50	1	641964077	137059	-0.56	0.34	12	0.24	-38113.00	63158.00	21700	20240214	-1.61	16030	20231024	33.19	21700	-1.61	20240214	17970	18.81	20240119	21700	-1.61	20240214	16030	33.19	20231024	0.19	N	015760	5000	32098 억	92824616	N	N	12	N	N
94	20240214	120252	55	60.00	KOSPI200	신고가	전기.가스업	N	N	N	Y	60	Y	21450	150	2	0.70	29054702100	1354012	53.71	21000	21700	21000	27650	14950	21300	21458.34	36.14	189574	-85731	21866	21582	21066	20782	20266	21725	20925	32098	6350	5000	16180	50	1	641964077	137701	-0.56	0.34	12	0.21	-38113.00	63158.00	21700	20240214	-1.15	16030	20231024	33.81	21700	-1.15	20240214	17970	19.37	20240119	21700	-1.15	20240214	16030	33.81	20231024	0.19	N	015760	5000	32098 억	92811350	N	N	12	N	N
95	20240214	110254	55	60.00	KOSPI200	신고가	전기.가스업	N	N	N	Y	60	Y	21450	150	2	0.70	25718397500	1198668	47.55	21000	21700	21000	27650	14950	21300	21455.93	36.14	179705	-60766	21866	21582	21066	20782	20266	21725	20925	32098	6350	5000	16180	50	1	641964077	137701	-0.56	0.34	12	0.19	-38113.00	63158.00	21700	20240214	-1.15	16030	20231024	33.81	21700	-1.15	20240214	17970	19.37	20240119	21700	-1.15	20240214	16030	33.81	20231024	0.19	N	015760	5000	32098 억	92801481	N	N	12	N	N
96	20240214	090249	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	21050	-250	5	-1.17	1322943150	62860	2.49	21000	21200	21000	27650	14950	21300	21042.16	36.08	23224	6312	21866	21582	21066	20782	20266	21725	20925	32098	6350	5000	16180	50	1	641964077	135133	-0.55	0.33	12	0.01	-38113.00	63158.00	21350	20240213	-1.41	16030	20231024	31.32	21350	-1.41	20240213	17970	17.14	20240119	21350	-1.41	20240213	16030	31.32	20231024	0.19	N	015760	5000	32098 억	92645000	N	N	12	N	N
97	20240213	160249	55	60.00	KOSPI200	신고가	전기.가스업	N	N	N	Y	60	Y	21300	900	2	4.41	53028796700	2510891	157.72	20550	21350	20550	26500	14300	20400	21119.29	36.06	480537	333334	21133	20766	20583	20216	20033	20675	20125	32098	6100	5000	15500	50	1	641964077	136738	-0.56	0.34	12	0.39	-38113.00	63158.00	21350	20240213	-0.23	16030	20231024	32.88	21350	-0.23	20240213	17970	18.53	20240119	21350	-0.23	20240213	16030	32.88	20231024	0.19	N	015760	5000	32098 억	92595021	N	N	12	N	N
98	20240213	150246	55	60.00	KOSPI200	신고가	전기.가스업	N	N	N	Y	60	Y	21250	850	2	4.17	49808810500	2359527	148.21	20550	21350	20550	26500	14300	20400	21109.66	36.07	499222	342433	21133	20766	20583	20216	20033	20675	20125	32098	6100	5000	15500	50	1	641964077	136417	-0.56	0.34	12	0.37	-38113.00	63158.00	21350	20240213	-0.47	16030	20231024	32.56	21350	-0.47	20240213	17970	18.25	20240119	21350	-0.47	20240213	16030	32.56	20231024	0.19	N	015760	5000	32098 억	92613706	N	N	228	N	N
99	20240213	140254	55	60.00	KOSPI200	신고가	전기.가스업	N	N	N	Y	60	Y	21200	800	2	3.92	40440017850	1919019	120.54	20550	21300	20550	26500	14300	20400	21073.28	36.06	488428	386097	21133	20766	20583	20216	20033	20675	20125	32098	6100	5000	15500	50	1	641964077	136096	-0.56	0.34	12	0.30	-38113.00	63158.00	21300	20240213	-0.47	16030	20231024	32.25	21300	-0.47	20240213	17970	17.97	20240119	21300	-0.47	20240213	16030	32.25	20231024	0.19	N	015760	5000	32098 억	92602912	N	N	228	N	N
100	20240213	130251	55	60.00	KOSPI200	신고가	전기.가스업	N	N	N	Y	60	Y	21100	700	2	3.43	31327245650	1489236	93.55	20550	21200	20550	26500	14300	20400	21035.78	35.99	297282	241730	21133	20766	20583	20216	20033	20675	20125	32098	6100	5000	15500	50	1	641964077	135454	-0.55	0.33	12	0.23	-38113.00	63158.00	21200	20240213	-0.47	16030	20231024	31.63	21200	-0.47	20240213	17970	17.42	20240119	21200	-0.47	20240213	16030	31.63	20231024	0.19	N	015760	5000	32098 억	92411766	N	N	228	N	N
101	20240213	120252	55	60.00	KOSPI200	신고가	전기.가스업	N	N	N	Y	60	Y	21200	800	2	3.92	27464349900	1306541	82.07	20550	21200	20550	26500	14300	20400	21020.66	35.98	277403	235539	21133	20766	20583	20216	20033	20675	20125	32098	6100	5000	15500	50	1	641964077	136096	-0.56	0.34	12	0.20	-38113.00	63158.00	21200	20240213	0.00	16030	20231024	32.25	21200	0.00	20240213	17970	17.97	20240119	21200	0.00	20240213	16030	32.25	20231024	0.19	N	015760	5000	32098 억	92391887	N	N	228	N	N
102	20240213	110253	55	60.00	KOSPI200	신고가	전기.가스업	N	N	N	Y	60	Y	21000	600	2	2.94	23362057400	1112323	69.87	20550	21200	20550	26500	14300	20400	21002.94	35.96	234447	220102	21133	20766	20583	20216	20033	20675	20125	32098	6100	5000	15500	50	1	641964077	134812	-0.55	0.33	12	0.17	-38113.00	63158.00	21200	20240213	-0.94	16030	20231024	31.00	21200	-0.94	20240213	17970	16.86	20240119	21200	-0.94	20240213	16030	31.00	20231024	0.19	N	015760	5000	32098 억	92348931	N	N	228	N	N
103	20240213	100233	55	60.00	KOSPI200	신고가	전기.가스업	N	N	N	Y	60	Y	21150	750	2	3.68	17682340500	842389	52.91	20550	21200	20550	26500	14300	20400	20990.71	35.95	197196	199693	21133	20766	20583	20216	20033	20675	20125	32098	6100	5000	15500	50	1	641964077	135775	-0.55	0.33	12	0.13	-38113.00	63158.00	21200	20240213	-0.24	16030	20231024	31.94	21200	-0.24	20240213	17970	17.70	20240119	21200	-0.24	20240213	16030	31.94	20231024	0.19	N	015760	5000	32098 억	92311680	N	N	228	N	N

50 KiB Raw Blame History

50 KiB

Raw Blame History