KissMeData/036460/price/prices-20230601.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

42 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160410	55	40.00	KOSPI200		전기.가스업	N	N	N	Y	40	N	25700	350	2	1.38	4391746600	171660	143.40	25350	25800	25100	32950	17750	25350	25583.60	17.30	-214	-9688	25816	25582	25466	25232	25116	25525	25175	4616	7600	5000	18750	50	1	92313000	23724	1.59	0.23	12	0.19	16174.00	112005.00	46500	20220829	-44.73	24550	20230623	4.68	35500	-27.61	20230102	24550	4.68	20230623	46500	-44.73	20220829	24550	4.68	20230623	0.67	Y	036460	5000	4615 억	4791867	N	N	1879	N	N
3	20230630	150413	55	40.00	KOSPI200		전기.가스업	N	N	N	Y	40	N	25700	350	2	1.38	4070999150	159187	132.98	25350	25800	25100	32950	17750	25350	25573.69	17.33	6168	-6777	25816	25582	25466	25232	25116	25525	25175	4616	7600	5000	18750	50	1	92313000	23724	1.59	0.23	12	0.17	16174.00	112005.00	46500	20220829	-44.73	24550	20230623	4.68	35500	-27.61	20230102	24550	4.68	20230623	46500	-44.73	20220829	24550	4.68	20230623	0.67	Y	036460	5000	4615 억	4798249	N	N	5607	N	N
4	20230630	140411	55	40.00	KOSPI200		전기.가스업	N	N	N	Y	40	N	25750	400	2	1.58	3389995650	132712	110.86	25350	25800	25100	32950	17750	25350	25544.00	17.34	11207	-1630	25816	25582	25466	25232	25116	25525	25175	4616	7600	5000	18750	50	1	92313000	23771	1.59	0.23	12	0.14	16174.00	112005.00	46500	20220829	-44.62	24550	20230623	4.89	35500	-27.46	20230102	24550	4.89	20230623	46500	-44.62	20220829	24550	4.89	20230623	0.67	Y	036460	5000	4615 억	4803288	N	N	5607	N	N
5	20230630	130413	55	40.00	KOSPI200		전기.가스업	N	N	N	Y	40	N	25650	300	2	1.18	2395166550	94084	78.59	25350	25700	25100	32950	17750	25350	25457.75	17.34	9697	-3110	25816	25582	25466	25232	25116	25525	25175	4616	7600	5000	18750	50	1	92313000	23678	1.59	0.23	12	0.10	16174.00	112005.00	46500	20220829	-44.84	24550	20230623	4.48	35500	-27.75	20230102	24550	4.48	20230623	46500	-44.84	20220829	24550	4.48	20230623	0.67	Y	036460	5000	4615 억	4801778	N	N	5607	N	N
6	20230630	120410	55	40.00	KOSPI200		전기.가스업	N	N	N	Y	40	N	25550	200	2	0.79	1684171050	66309	55.39	25350	25600	25100	32950	17750	25350	25398.83	17.32	4171	-7010	25816	25582	25466	25232	25116	25525	25175	4616	7600	5000	18750	50	1	92313000	23586	1.58	0.23	12	0.07	16174.00	112005.00	46500	20220829	-45.05	24550	20230623	4.07	35500	-28.03	20230102	24550	4.07	20230623	46500	-45.05	20220829	24550	4.07	20230623	0.67	Y	036460	5000	4615 억	4796252	N	N	5607	N	N
7	20230630	110412	55	40.00	KOSPI200		전기.가스업	N	N	N	Y	40	N	25550	200	2	0.79	1432439050	56451	47.16	25350	25600	25100	32950	17750	25350	25374.91	17.34	8999	-2118	25816	25582	25466	25232	25116	25525	25175	4616	7600	5000	18750	50	1	92313000	23586	1.58	0.23	12	0.06	16174.00	112005.00	46500	20220829	-45.05	24550	20230623	4.07	35500	-28.03	20230102	24550	4.07	20230623	46500	-45.05	20220829	24550	4.07	20230623	0.67	Y	036460	5000	4615 억	4801080	N	N	5607	N	N
8	20230630	100412	55	40.00	KOSPI200		전기.가스업	N	N	N	Y	40	N	25500	150	2	0.59	995269250	39323	32.85	25350	25500	25100	32950	17750	25350	25310.10	17.34	8685	-2447	25816	25582	25466	25232	25116	25525	25175	4616	7600	5000	18750	50	1	92313000	23540	1.58	0.23	12	0.04	16174.00	112005.00	46500	20220829	-45.16	24550	20230623	3.87	35500	-28.17	20230102	24550	3.87	20230623	46500	-45.16	20220829	24550	3.87	20230623	0.67	Y	036460	5000	4615 억	4800766	N	N	5607	N	N
9	20230630	090412	55	40.00	KOSPI200		전기.가스업	N	N	N	Y	40	N	25400	50	2	0.20	39732150	1566	1.31	25350	25500	25350	32950	17750	25350	25371.74	17.34	10819	-58	25816	25582	25466	25232	25116	25525	25175	4616	7600	5000	18750	50	1	92313000	23448	1.57	0.23	12	0.00	16174.00	112005.00	46500	20220829	-45.38	24550	20230623	3.46	35500	-28.45	20230102	24550	3.46	20230623	46500	-45.38	20220829	24550	3.46	20230623	0.67	Y	036460	5000	4615 억	4802900	N	N	5607	N	N
10	20230629	160411	55	40.00	KOSPI200		전기.가스업	N	N	N	Y	40	N	25350	0	3	0.00	3020234100	118612	83.47	25350	25700	25350	32950	17750	25350	25463.86	17.35	-38188	-52732	26116	25732	25466	25082	24816	25600	24950	4616	7600	5000	18750	50	1	92313000	23401	1.57	0.23	12	0.13	16174.00	112005.00	46500	20220829	-45.48	24550	20230623	3.26	35500	-28.59	20230102	24550	3.26	20230623	46500	-45.48	20220829	24550	3.26	20230623	0.66	Y	036460	5000	4615 억	4805053	N	N	5607	N	N
11	20230629	150410	55	40.00	KOSPI200		전기.가스업	N	N	N	Y	40	N	25400	50	2	0.20	2539508950	99657	70.13	25350	25700	25350	32950	17750	25350	25482.49	17.37	-33250	-46750	26116	25732	25466	25082	24816	25600	24950	4616	7600	5000	18750	50	1	92313000	23448	1.57	0.23	12	0.11	16174.00	112005.00	46500	20220829	-45.38	24550	20230623	3.46	35500	-28.45	20230102	24550	3.46	20230623	46500	-45.38	20220829	24550	3.46	20230623	0.66	Y	036460	5000	4615 억	4809991	N	N	9688	N	N
12	20230629	140409	55	40.00	KOSPI200		전기.가스업	N	N	N	Y	40	N	25400	50	2	0.20	1973548550	77385	54.46	25350	25700	25350	32950	17750	25350	25502.99	17.41	-21542	-34534	26116	25732	25466	25082	24816	25600	24950	4616	7600	5000	18750	50	1	92313000	23448	1.57	0.23	12	0.08	16174.00	112005.00	46500	20220829	-45.38	24550	20230623	3.46	35500	-28.45	20230102	24550	3.46	20230623	46500	-45.38	20220829	24550	3.46	20230623	0.66	Y	036460	5000	4615 억	4821699	N	N	9688	N	N
13	20230629	130409	55	40.00	KOSPI200		전기.가스업	N	N	N	Y	40	N	25400	50	2	0.20	1724158600	67582	47.56	25350	25700	25350	32950	17750	25350	25512.10	17.43	-16851	-30049	26116	25732	25466	25082	24816	25600	24950	4616	7600	5000	18750	50	1	92313000	23448	1.57	0.23	12	0.07	16174.00	112005.00	46500	20220829	-45.38	24550	20230623	3.46	35500	-28.45	20230102	24550	3.46	20230623	46500	-45.38	20220829	24550	3.46	20230623	0.66	Y	036460	5000	4615 억	4826390	N	N	9688	N	N
14	20230629	120410	55	40.00	KOSPI200		전기.가스업	N	N	N	Y	40	N	25400	50	2	0.20	1492566500	58479	41.15	25350	25700	25350	32950	17750	25350	25523.12	17.45	-10919	-24061	26116	25732	25466	25082	24816	25600	24950	4616	7600	5000	18750	50	1	92313000	23448	1.57	0.23	12	0.06	16174.00	112005.00	46500	20220829	-45.38	24550	20230623	3.46	35500	-28.45	20230102	24550	3.46	20230623	46500	-45.38	20220829	24550	3.46	20230623	0.66	Y	036460	5000	4615 억	4832322	N	N	9688	N	N
15	20230629	110411	55	40.00	KOSPI200		전기.가스업	N	N	N	Y	40	N	25450	100	2	0.39	1136353500	44461	31.29	25350	25700	25350	32950	17750	25350	25558.43	17.48	-3503	-16485	26116	25732	25466	25082	24816	25600	24950	4616	7600	5000	18750	50	1	92313000	23494	1.57	0.23	12	0.05	16174.00	112005.00	46500	20220829	-45.27	24550	20230623	3.67	35500	-28.31	20230102	24550	3.67	20230623	46500	-45.27	20220829	24550	3.67	20230623	0.66	Y	036460	5000	4615 억	4839738	N	N	9688	N	N
16	20230629	100410	55	40.00	KOSPI200		전기.가스업	N	N	N	Y	40	N	25550	200	2	0.79	651876150	25482	17.93	25350	25700	25350	32950	17750	25350	25581.83	17.51	5991	-6987	26116	25732	25466	25082	24816	25600	24950	4616	7600	5000	18750	50	1	92313000	23586	1.58	0.23	12	0.03	16174.00	112005.00	46500	20220829	-45.05	24550	20230623	4.07	35500	-28.03	20230102	24550	4.07	20230623	46500	-45.05	20220829	24550	4.07	20230623	0.66	Y	036460	5000	4615 억	4849232	N	N	9688	N	N
17	20230629	090410	55	40.00	KOSPI200		전기.가스업	N	N	N	Y	40	N	25450	100	2	0.39	34931650	1377	0.97	25350	25450	25350	32950	17750	25350	25367.94	17.53	12750	-331	26116	25732	25466	25082	24816	25600	24950	4616	7600	5000	18750	50	1	92313000	23494	1.57	0.23	12	0.00	16174.00	112005.00	46500	20220829	-45.27	24550	20230623	3.67	35500	-28.31	20230102	24550	3.67	20230623	46500	-45.27	20220829	24550	3.67	20230623	0.66	Y	036460	5000	4615 억	4855991	N	N	9688	N	N
18	20230628	160406	55	40.00	KOSPI200		전기.가스업	N	N	N	Y	40	N	25350	-350	5	-1.36	3614396600	141864	46.66	25800	25850	25200	33400	18000	25700	25477.90	17.59	-29984	-45938	26333	26016	25483	25166	24633	26175	25325	4616	7700	5000	19010	50	1	92313000	23401	1.57	0.23	12	0.15	16174.00	112005.00	46500	20220829	-45.48	24550	20230623	3.26	35500	-28.59	20230102	24550	3.26	20230623	46500	-45.48	20220829	24550	3.26	20230623	0.67	Y	036460	5000	4615 억	4870265	N	N	9688	N	N
19	20230628	150408	55	40.00	KOSPI200		전기.가스업	N	N	N	Y	40	N	25500	-200	5	-0.78	3129555850	122771	40.38	25800	25850	25200	33400	18000	25700	25491.00	17.62	-20620	-39893	26333	26016	25483	25166	24633	26175	25325	4616	7700	5000	19010	50	1	92313000	23540	1.58	0.23	12	0.13	16174.00	112005.00	46500	20220829	-45.16	24550	20230623	3.87	35500	-28.17	20230102	24550	3.87	20230623	46500	-45.16	20220829	24550	3.87	20230623	0.67	Y	036460	5000	4615 억	4879629	N	N	8908	N	N
20	20230628	140406	55	40.00	KOSPI200		전기.가스업	N	N	N	Y	40	N	25500	-200	5	-0.78	2756088300	108121	35.56	25800	25850	25200	33400	18000	25700	25490.78	17.64	-14976	-36849	26333	26016	25483	25166	24633	26175	25325	4616	7700	5000	19010	50	1	92313000	23540	1.58	0.23	12	0.12	16174.00	112005.00	46500	20220829	-45.16	24550	20230623	3.87	35500	-28.17	20230102	24550	3.87	20230623	46500	-45.16	20220829	24550	3.87	20230623	0.67	Y	036460	5000	4615 억	4885273	N	N	8908	N	N
21	20230628	130408	55	40.00	KOSPI200		전기.가스업	N	N	N	Y	40	N	25450	-250	5	-0.97	2332307700	91491	30.09	25800	25850	25200	33400	18000	25700	25492.21	17.67	-5398	-28909	26333	26016	25483	25166	24633	26175	25325	4616	7700	5000	19010	50	1	92313000	23494	1.57	0.23	12	0.10	16174.00	112005.00	46500	20220829	-45.27	24550	20230623	3.67	35500	-28.31	20230102	24550	3.67	20230623	46500	-45.27	20220829	24550	3.67	20230623	0.67	Y	036460	5000	4615 억	4894851	N	N	8908	N	N
22	20230628	120339	55	40.00	KOSPI200		전기.가스업	N	N	N	Y	40	N	25400	-300	5	-1.17	2136428700	83789	27.56	25800	25850	25200	33400	18000	25700	25497.72	17.68	-3212	-26509	26333	26016	25483	25166	24633	26175	25325	4616	7700	5000	19010	50	1	92313000	23448	1.57	0.23	12	0.09	16174.00	112005.00	46500	20220829	-45.38	24550	20230623	3.46	35500	-28.45	20230102	24550	3.46	20230623	46500	-45.38	20220829	24550	3.46	20230623	0.67	Y	036460	5000	4615 억	4897037	N	N	8908	N	N
23	20230628	110411	55	40.00	KOSPI200		전기.가스업	N	N	N	Y	40	N	25350	-350	5	-1.36	1562976100	61120	20.10	25800	25850	25300	33400	18000	25700	25572.25	17.73	8552	-15879	26333	26016	25483	25166	24633	26175	25325	4616	7700	5000	19010	50	1	92313000	23401	1.57	0.23	12	0.07	16174.00	112005.00	46500	20220829	-45.48	24550	20230623	3.26	35500	-28.59	20230102	24550	3.26	20230623	46500	-45.48	20220829	24550	3.26	20230623	0.67	Y	036460	5000	4615 억	4908801	N	N	8908	N	N
24	20230628	100410	55	40.00	KOSPI200		전기.가스업	N	N	N	Y	40	N	25650	-50	5	-0.19	672609850	26182	8.61	25800	25850	25600	33400	18000	25700	25689.78	17.80	28971	1176	26333	26016	25483	25166	24633	26175	25325	4616	7700	5000	19010	50	1	92313000	23678	1.59	0.23	12	0.03	16174.00	112005.00	46500	20220829	-44.84	24550	20230623	4.48	35500	-27.75	20230102	24550	4.48	20230623	46500	-44.84	20220829	24550	4.48	20230623	0.67	Y	036460	5000	4615 억	4929220	N	N	8908	N	N
25	20230628	090408	55	40.00	KOSPI200		전기.가스업	N	N	N	Y	40	N	25750	50	2	0.19	129544100	5027	1.65	25800	25850	25700	33400	18000	25700	25769.66	17.79	25117	-1857	26333	26016	25483	25166	24633	26175	25325	4616	7700	5000	19010	50	1	92313000	23771	1.59	0.23	12	0.01	16174.00	112005.00	46500	20220829	-44.62	24550	20230623	4.89	35500	-27.46	20230102	24550	4.89	20230623	46500	-44.62	20220829	24550	4.89	20230623	0.67	Y	036460	5000	4615 억	4925366	N	N	8908	N	N
26	20230627	160409	55	40.00	KOSPI200		전기.가스업	N	N	N	Y	40	N	25700	800	2	3.21	7743255550	302704	271.21	24950	25800	24950	32350	17450	24900	25580.17	17.69	-55915	-43464	25433	25166	24883	24616	24333	25300	24750	4616	7450	5000	18420	50	1	92313000	23724	1.59	0.23	12	0.33	16174.00	112005.00	46500	20220829	-44.73	24550	20230623	4.68	35500	-27.61	20230102	24550	4.68	20230623	46500	-44.73	20220829	24550	4.68	20230623	0.67	Y	036460	5000	4615 억	4900249	N	N	8908	N	N
27	20230627	150412	55	40.00	KOSPI200		전기.가스업	N	N	N	Y	40	N	25700	800	2	3.21	7294925250	285263	255.59	24950	25800	24950	32350	17450	24900	25572.63	17.71	-51199	-39048	25433	25166	24883	24616	24333	25300	24750	4616	7450	5000	18420	50	1	92313000	23724	1.59	0.23	12	0.31	16174.00	112005.00	46500	20220829	-44.73	24550	20230623	4.68	35500	-27.61	20230102	24550	4.68	20230623	46500	-44.73	20220829	24550	4.68	20230623	0.67	Y	036460	5000	4615 억	4904965	N	N	8966	N	N
28	20230627	140414	55	40.00	KOSPI200		전기.가스업	N	N	N	Y	40	N	25650	750	2	3.01	5920778550	231782	207.67	24950	25800	24950	32350	17450	24900	25544.60	17.77	-34358	-22601	25433	25166	24883	24616	24333	25300	24750	4616	7450	5000	18420	50	1	92313000	23678	1.59	0.23	12	0.25	16174.00	112005.00	46500	20220829	-44.84	24550	20230623	4.48	35500	-27.75	20230102	24550	4.48	20230623	46500	-44.84	20220829	24550	4.48	20230623	0.67	Y	036460	5000	4615 억	4921806	N	N	8966	N	N
29	20230627	130414	55	40.00	KOSPI200		전기.가스업	N	N	N	Y	40	N	25400	500	2	2.01	5153789700	201747	180.76	24950	25800	24950	32350	17450	24900	25545.81	17.83	-19474	-10193	25433	25166	24883	24616	24333	25300	24750	4616	7450	5000	18420	50	1	92313000	23448	1.57	0.23	12	0.22	16174.00	112005.00	46500	20220829	-45.38	24550	20230623	3.46	35500	-28.45	20230102	24550	3.46	20230623	46500	-45.38	20220829	24550	3.46	20230623	0.67	Y	036460	5000	4615 억	4936690	N	N	8966	N	N
30	20230627	120416	55	40.00	KOSPI200		전기.가스업	N	N	N	Y	40	N	25450	550	2	2.21	4876296200	190830	170.98	24950	25800	24950	32350	17450	24900	25553.09	17.85	-13906	-6376	25433	25166	24883	24616	24333	25300	24750	4616	7450	5000	18420	50	1	92313000	23494	1.57	0.23	12	0.21	16174.00	112005.00	46500	20220829	-45.27	24550	20230623	3.67	35500	-28.31	20230102	24550	3.67	20230623	46500	-45.27	20220829	24550	3.67	20230623	0.67	Y	036460	5000	4615 억	4942258	N	N	8966	N	N
31	20230627	110415	55	40.00	KOSPI200		전기.가스업	N	N	N	Y	40	N	25600	700	2	2.81	4030165400	157767	141.35	24950	25800	24950	32350	17450	24900	25545.05	17.91	3275	8293	25433	25166	24883	24616	24333	25300	24750	4616	7450	5000	18420	50	1	92313000	23632	1.58	0.23	12	0.17	16174.00	112005.00	46500	20220829	-44.95	24550	20230623	4.28	35500	-27.89	20230102	24550	4.28	20230623	46500	-44.95	20220829	24550	4.28	20230623	0.67	Y	036460	5000	4615 억	4959439	N	N	8966	N	N
32	20230627	100406	55	40.00	KOSPI200		전기.가스업	N	N	N	Y	40	N	25600	700	2	2.81	3393516200	132882	119.06	24950	25800	24950	32350	17450	24900	25537.82	17.95	16251	18082	25433	25166	24883	24616	24333	25300	24750	4616	7450	5000	18420	50	1	92313000	23632	1.58	0.23	12	0.14	16174.00	112005.00	46500	20220829	-44.95	24550	20230623	4.28	35500	-27.89	20230102	24550	4.28	20230623	46500	-44.95	20220829	24550	4.28	20230623	0.67	Y	036460	5000	4615 억	4972415	N	N	8966	N	N
33	20230627	090409	55	40.00	KOSPI200		전기.가스업	N	N	N	Y	40	N	25050	150	2	0.60	49010500	1961	1.76	24950	25100	24950	32350	17450	24900	24992.65	17.90	1017	783	25433	25166	24883	24616	24333	25300	24750	4616	7450	5000	18420	50	1	92313000	23124	1.55	0.22	12	0.00	16174.00	112005.00	46500	20220829	-46.13	24550	20230623	2.04	35500	-29.44	20230102	24550	2.04	20230623	46500	-46.13	20220829	24550	2.04	20230623	0.67	Y	036460	5000	4615 억	4957181	N	N	8966	N	N
34	20230626	160408	55	40.00	KOSPI200		전기.가스업	N	N	N	Y	40	N	24900	200	2	0.81	2779241550	111300	35.13	24600	25150	24600	32100	17300	24700	24970.78	17.90	-27489	-13143	25466	25082	24816	24432	24166	24950	24300	4616	7400	5000	18270	50	1	92313000	22986	1.54	0.22	12	0.12	16174.00	112005.00	46500	20220829	-46.45	24550	20230623	1.43	35500	-29.86	20230102	24550	1.43	20230623	46500	-46.45	20220829	24550	1.43	20230623	0.68	Y	036460	5000	4615 억	4956164	N	N	8966	N	N
35	20230626	150410	55	40.00	KOSPI200		전기.가스업	N	N	N	Y	40	N	24950	250	2	1.01	2448014300	98002	30.93	24600	25150	24600	32100	17300	24700	24979.23	17.93	-18574	-5648	25466	25082	24816	24432	24166	24950	24300	4616	7400	5000	18270	50	1	92313000	23032	1.54	0.22	12	0.11	16174.00	112005.00	46500	20220829	-46.34	24550	20230623	1.63	35500	-29.72	20230102	24550	1.63	20230623	46500	-46.34	20220829	24550	1.63	20230623	0.68	Y	036460	5000	4615 억	4965079	N	N	53181	N	N
36	20230626	140410	55	40.00	KOSPI200		전기.가스업	N	N	N	Y	40	N	25050	350	2	1.42	2040890200	81713	25.79	24600	25150	24600	32100	17300	24700	24976.32	17.95	-13733	34	25466	25082	24816	24432	24166	24950	24300	4616	7400	5000	18270	50	1	92313000	23124	1.55	0.22	12	0.09	16174.00	112005.00	46500	20220829	-46.13	24550	20230623	2.04	35500	-29.44	20230102	24550	2.04	20230623	46500	-46.13	20220829	24550	2.04	20230623	0.68	Y	036460	5000	4615 억	4969920	N	N	53181	N	N
37	20230626	130410	55	40.00	KOSPI200		전기.가스업	N	N	N	Y	40	N	25050	350	2	1.42	1706843600	68370	21.58	24600	25150	24600	32100	17300	24700	24964.80	17.96	-9814	915	25466	25082	24816	24432	24166	24950	24300	4616	7400	5000	18270	50	1	92313000	23124	1.55	0.22	12	0.07	16174.00	112005.00	46500	20220829	-46.13	24550	20230623	2.04	35500	-29.44	20230102	24550	2.04	20230623	46500	-46.13	20220829	24550	2.04	20230623	0.68	Y	036460	5000	4615 억	4973839	N	N	53181	N	N
38	20230626	120406	55	40.00	KOSPI200		전기.가스업	N	N	N	Y	40	N	24950	250	2	1.01	1532879500	61409	19.38	24600	25150	24600	32100	17300	24700	24961.81	17.97	-6742	2949	25466	25082	24816	24432	24166	24950	24300	4616	7400	5000	18270	50	1	92313000	23032	1.54	0.22	12	0.07	16174.00	112005.00	46500	20220829	-46.34	24550	20230623	1.63	35500	-29.72	20230102	24550	1.63	20230623	46500	-46.34	20220829	24550	1.63	20230623	0.68	Y	036460	5000	4615 억	4976911	N	N	53181	N	N
39	20230626	110406	55	40.00	KOSPI200		전기.가스업	N	N	N	Y	40	N	25050	350	2	1.42	1101149650	44160	13.94	24600	25150	24600	32100	17300	24700	24935.45	17.98	-3280	3150	25466	25082	24816	24432	24166	24950	24300	4616	7400	5000	18270	50	1	92313000	23124	1.55	0.22	12	0.05	16174.00	112005.00	46500	20220829	-46.13	24550	20230623	2.04	35500	-29.44	20230102	24550	2.04	20230623	46500	-46.13	20220829	24550	2.04	20230623	0.68	Y	036460	5000	4615 억	4980373	N	N	53181	N	N
40	20230626	100407	55	40.00	KOSPI200		전기.가스업	N	N	N	Y	40	N	24950	250	2	1.01	573073050	23080	7.28	24600	25000	24600	32100	17300	24700	24829.85	18.00	750	3355	25466	25082	24816	24432	24166	24950	24300	4616	7400	5000	18270	50	1	92313000	23032	1.54	0.22	12	0.03	16174.00	112005.00	46500	20220829	-46.34	24550	20230623	1.63	35500	-29.72	20230102	24550	1.63	20230623	46500	-46.34	20220829	24550	1.63	20230623	0.68	Y	036460	5000	4615 억	4984403	N	N	53181	N	N
41	20230626	090408	55	40.00	KOSPI200		전기.가스업	N	N	N	Y	40	N	24800	100	2	0.40	67205050	2718	0.86	24600	24850	24600	32100	17300	24700	24725.92	18.00	1417	1401	25466	25082	24816	24432	24166	24950	24300	4616	7400	5000	18270	50	1	92313000	22894	1.53	0.22	12	0.00	16174.00	112005.00	46500	20220829	-46.67	24550	20230623	1.02	35500	-30.14	20230102	24550	1.02	20230623	46500	-46.67	20220829	24550	1.02	20230623	0.68	Y	036460	5000	4615 억	4985070	N	N	53181	N	N
42	20230623	162316	55	40.00	KOSPI200	신저가	전기.가스업	N	N	N	Y	40	N	24700	-450	5	-1.79	7852441900	316268	145.90	25100	25200	24550	32650	17650	25150	24828.48	18.00	-100124	-73424	25483	25316	25183	25016	24883	25250	24950	4616	7500	5000	18610	50	1	92313000	22801	1.53	0.22	12	0.34	16174.00	112005.00	46500	20220829	-46.88	24550	20230623	0.61	35500	-30.42	20230102	24550	0.61	20230623	46500	-46.88	20220829	24550	0.61	20230623	0.68	Y	036460	5000	4615 억	4983653	N	N	53181	N	N
43	20230623	140326	55	40.00	KOSPI200	신저가	전기.가스업	N	N	N	Y	40	N	24750	-400	5	-1.59	6818900350	274463	126.62	25100	25200	24550	32650	17650	25150	24844.52	18.04	-87927	-65798	25483	25316	25183	25016	24883	25250	24950	4616	7500	5000	18610	50	1	92313000	22847	1.53	0.22	12	0.30	16174.00	112005.00	46500	20220829	-46.77	24550	20230623	0.81	35500	-30.28	20230102	24550	0.81	20230623	46500	-46.77	20220829	24550	0.81	20230623	0.68	Y	036460	5000	4615 억	4995850	N	N	35586	N	N
44	20230622	160640	55	40.00	KOSPI200	신저가	전기.가스업	N	N	N	Y	40	N	25150	-150	5	-0.59	5428183100	215847	91.52	25300	25350	25050	32850	17750	25300	25148.26	18.36	-107221	-77591	25733	25516	25333	25116	24933	25425	25025	4616	7550	5000	18720	50	1	92313000	23217	1.55	0.22	12	0.23	16174.00	112005.00	46500	20220829	-45.91	25050	20230622	0.40	35500	-29.15	20230102	25050	0.40	20230622	46500	-45.91	20220829	25050	0.40	20230622	0.70	Y	036460	5000	4615 억	5083777	N	N	32285	N	N
45	20230622	150109	55	40.00	KOSPI200	신저가	전기.가스업	N	N	N	Y	40	N	25100	-200	5	-0.79	4710032300	187286	79.41	25300	25350	25050	32850	17750	25300	25148.88	18.40	-93959	-68524	25733	25516	25333	25116	24933	25425	25025	4616	7550	5000	18720	50	1	92313000	23171	1.55	0.22	12	0.20	16174.00	112005.00	46500	20220829	-46.02	25050	20230622	0.20	35500	-29.30	20230102	25050	0.20	20230622	46500	-46.02	20220829	25050	0.20	20230622	0.70	Y	036460	5000	4615 억	5097039	N	N	38623	N	N
46	20230622	141001	55	40.00	KOSPI200	신저가	전기.가스업	N	N	N	Y	40	N	25100	-200	5	-0.79	4257319100	169265	71.77	25300	25350	25050	32850	17750	25300	25151.80	18.44	-84660	-61014	25733	25516	25333	25116	24933	25425	25025	4616	7550	5000	18720	50	1	92313000	23171	1.55	0.22	12	0.18	16174.00	112005.00	46500	20220829	-46.02	25050	20230622	0.20	35500	-29.30	20230102	25050	0.20	20230622	46500	-46.02	20220829	25050	0.20	20230622	0.70	Y	036460	5000	4615 억	5106338	N	N	38623	N	N
47	20230622	130819	55	40.00	KOSPI200	신저가	전기.가스업	N	N	N	Y	40	N	25150	-150	5	-0.59	3541757500	140794	59.70	25300	25350	25050	32850	17750	25300	25155.60	18.47	-75029	-55303	25733	25516	25333	25116	24933	25425	25025	4616	7550	5000	18720	50	1	92313000	23217	1.55	0.22	12	0.15	16174.00	112005.00	46500	20220829	-45.91	25050	20230622	0.40	35500	-29.15	20230102	25050	0.40	20230622	46500	-45.91	20220829	25050	0.40	20230622	0.70	Y	036460	5000	4615 억	5115969	N	N	38623	N	N
48	20230622	120256	55	40.00	KOSPI200	신저가	전기.가스업	N	N	N	Y	40	N	25150	-150	5	-0.59	2901027800	115329	48.90	25300	25350	25050	32850	17750	25300	25154.37	18.53	-60183	-44835	25733	25516	25333	25116	24933	25425	25025	4616	7550	5000	18720	50	1	92313000	23217	1.55	0.22	12	0.12	16174.00	112005.00	46500	20220829	-45.91	25050	20230622	0.40	35500	-29.15	20230102	25050	0.40	20230622	46500	-45.91	20220829	25050	0.40	20230622	0.70	Y	036460	5000	4615 억	5130815	N	N	38623	N	N
49	20230622	111013	55	40.00	KOSPI200	신저가	전기.가스업	N	N	N	Y	40	N	25150	-150	5	-0.59	2496328050	99244	42.08	25300	25350	25050	32850	17750	25300	25153.44	18.54	-55440	-43374	25733	25516	25333	25116	24933	25425	25025	4616	7550	5000	18720	50	1	92313000	23217	1.55	0.22	12	0.11	16174.00	112005.00	46500	20220829	-45.91	25050	20230622	0.40	35500	-29.15	20230102	25050	0.40	20230622	46500	-45.91	20220829	25050	0.40	20230622	0.70	Y	036460	5000	4615 억	5135558	N	N	38623	N	N
50	20230622	100832	55	40.00	KOSPI200	신저가	전기.가스업	N	N	N	Y	40	N	25150	-150	5	-0.59	1747974750	69503	29.47	25300	25350	25050	32850	17750	25300	25149.63	18.59	-43036	-35510	25733	25516	25333	25116	24933	25425	25025	4616	7550	5000	18720	50	1	92313000	23217	1.55	0.22	12	0.08	16174.00	112005.00	46500	20220829	-45.91	25050	20230622	0.40	35500	-29.15	20230102	25050	0.40	20230622	46500	-45.91	20220829	25050	0.40	20230622	0.70	Y	036460	5000	4615 억	5147962	N	N	38623	N	N
51	20230622	090313	55	40.00	KOSPI200		전기.가스업	N	N	N	Y	40	N	25250	-50	5	-0.20	49267100	1948	0.83	25300	25350	25250	32850	17750	25300	25291.12	18.74	-314	-169	25733	25516	25333	25116	24933	25425	25025	4616	7550	5000	18720	50	1	92313000	23309	1.56	0.23	12	0.00	16174.00	112005.00	46500	20220829	-45.70	25150	20230316	0.40	35500	-28.87	20230102	25150	0.40	20230316	46500	-45.70	20220829	25150	0.40	20230316	0.70	Y	036460	5000	4615 억	5190684	N	N	38623	N	N
52	20230621	160148	55	40.00	KOSPI200	신저가	전기.가스업	N	N	N	Y	40	N	25300	-300	5	-1.17	5924020100	234309	207.97	25400	25550	25150	33250	17950	25600	25282.93	18.74	-103751	-83152	25900	25750	25550	25400	25200	25825	25475	4616	7650	5000	18940	50	1	92313000	23355	1.56	0.23	12	0.25	16174.00	112005.00	46500	20220829	-45.59	25150	20230621	0.60	35500	-28.73	20230102	25150	0.60	20230621	46500	-45.59	20220829	25150	0.60	20230621	0.68	Y	036460	5000	4615 억	5190998	N	N	38623	N	N
53	20230621	150202	55	40.00	KOSPI200	신저가	전기.가스업	N	N	N	Y	40	N	25250	-350	5	-1.37	5380355150	212810	188.89	25400	25550	25150	33250	17950	25600	25282.44	18.78	-94311	-75572	25900	25750	25550	25400	25200	25825	25475	4616	7650	5000	18940	50	1	92313000	23309	1.56	0.23	12	0.23	16174.00	112005.00	46500	20220829	-45.70	25150	20230621	0.40	35500	-28.87	20230102	25150	0.40	20230621	46500	-45.70	20220829	25150	0.40	20230621	0.68	Y	036460	5000	4615 억	5200438	N	N	5908	N	N
54	20230621	140929	55	40.00	KOSPI200	신저가	전기.가스업	N	N	N	Y	40	N	25300	-300	5	-1.17	4926415350	194859	172.95	25400	25550	25150	33250	17950	25600	25281.95	18.80	-87497	-69565	25900	25750	25550	25400	25200	25825	25475	4616	7650	5000	18940	50	1	92313000	23355	1.56	0.23	12	0.21	16174.00	112005.00	46500	20220829	-45.59	25150	20230621	0.60	35500	-28.73	20230102	25150	0.60	20230621	46500	-45.59	20220829	25150	0.60	20230621	0.68	Y	036460	5000	4615 억	5207252	N	N	5908	N	N
55	20230621	130728	55	40.00	KOSPI200	신저가	전기.가스업	N	N	N	Y	40	N	25300	-300	5	-1.17	4184117700	165497	146.89	25400	25550	25150	33250	17950	25600	25282.14	18.85	-75247	-59775	25900	25750	25550	25400	25200	25825	25475	4616	7650	5000	18940	50	1	92313000	23355	1.56	0.23	12	0.18	16174.00	112005.00	46500	20220829	-45.59	25150	20230621	0.60	35500	-28.73	20230102	25150	0.60	20230621	46500	-45.59	20220829	25150	0.60	20230621	0.68	Y	036460	5000	4615 억	5219502	N	N	5908	N	N
56	20230621	120105	55	40.00	KOSPI200	신저가	전기.가스업	N	N	N	Y	40	N	25350	-250	5	-0.98	3857491650	152599	135.44	25400	25550	25150	33250	17950	25600	25278.62	18.86	-71170	-56075	25900	25750	25550	25400	25200	25825	25475	4616	7650	5000	18940	50	1	92313000	23401	1.57	0.23	12	0.17	16174.00	112005.00	46500	20220829	-45.48	25150	20230621	0.80	35500	-28.59	20230102	25150	0.80	20230621	46500	-45.48	20220829	25150	0.80	20230621	0.68	Y	036460	5000	4615 억	5223579	N	N	5908	N	N
57	20230621	110308	55	40.00	KOSPI200	신저가	전기.가스업	N	N	N	Y	40	N	25200	-400	5	-1.56	3295099900	130364	115.71	25400	25550	25150	33250	17950	25600	25276.15	18.88	-65857	-52232	25900	25750	25550	25400	25200	25825	25475	4616	7650	5000	18940	50	1	92313000	23263	1.56	0.22	12	0.14	16174.00	112005.00	46500	20220829	-45.81	25150	20230621	0.20	35500	-29.01	20230102	25150	0.20	20230621	46500	-45.81	20220829	25150	0.20	20230621	0.68	Y	036460	5000	4615 억	5228892	N	N	5908	N	N
58	20230621	100704	55	40.00	KOSPI200		전기.가스업	N	N	N	Y	40	N	25350	-250	5	-0.98	1076700150	42444	37.67	25400	25550	25300	33250	17950	25600	25367.55	19.02	-26560	-21588	25900	25750	25550	25400	25200	25825	25475	4616	7650	5000	18940	50	1	92313000	23401	1.57	0.23	12	0.05	16174.00	112005.00	46500	20220829	-45.48	25150	20230316	0.80	35500	-28.59	20230102	25150	0.80	20230316	46500	-45.48	20220829	25150	0.80	20230316	0.68	Y	036460	5000	4615 억	5268189	N	N	5908	N	N
59	20230621	090123	55	40.00	KOSPI200		전기.가스업	N	N	N	Y	40	N	25500	-100	5	-0.39	99322050	3907	3.47	25400	25550	25400	33250	17950	25600	25421.56	19.11	-1916	747	25900	25750	25550	25400	25200	25825	25475	4616	7650	5000	18940	50	1	92313000	23540	1.58	0.23	12	0.00	16174.00	112005.00	46500	20220829	-45.16	25150	20230316	1.39	35500	-28.17	20230102	25150	1.39	20230316	46500	-45.16	20220829	25150	1.39	20230316	0.68	Y	036460	5000	4615 억	5292833	N	N	5908	N	N
60	20230620	160527	55	40.00	KOSPI200		전기.가스업	N	N	N	Y	40	N	25600	100	2	0.39	2870323400	112333	44.40	25350	25700	25350	33150	17850	25500	25551.92	19.12	-10516	-13560	26400	25950	25650	25200	24900	25800	25050	4616	7650	5000	18870	50	1	92313000	23632	1.58	0.23	12	0.12	16174.00	112005.00	46500	20220829	-44.95	25150	20230316	1.79	35500	-27.89	20230102	25150	1.79	20230316	46500	-44.95	20220829	25150	1.79	20230316	0.68	Y	036460	5000	4615 억	5294749	N	N	5902	N	N
61	20230620	150425	55	40.00	KOSPI200		전기.가스업	N	N	N	Y	40	N	25550	50	2	0.20	2555424800	100022	39.53	25350	25700	25350	33150	17850	25500	25548.65	19.13	-6248	-9393	26400	25950	25650	25200	24900	25800	25050	4616	7650	5000	18870	50	1	92313000	23586	1.58	0.23	12	0.11	16174.00	112005.00	46500	20220829	-45.05	25150	20230316	1.59	35500	-28.03	20230102	25150	1.59	20230316	46500	-45.05	20220829	25150	1.59	20230316	0.68	Y	036460	5000	4615 억	5299017	N	N	8941	N	N
62	20230620	140534	55	40.00	KOSPI200		전기.가스업	N	N	N	Y	40	N	25600	100	2	0.39	2157421300	84471	33.38	25350	25650	25350	33150	17850	25500	25540.40	19.14	-3385	-5457	26400	25950	25650	25200	24900	25800	25050	4616	7650	5000	18870	50	1	92313000	23632	1.58	0.23	12	0.09	16174.00	112005.00	46500	20220829	-44.95	25150	20230316	1.79	35500	-27.89	20230102	25150	1.79	20230316	46500	-44.95	20220829	25150	1.79	20230316	0.68	Y	036460	5000	4615 억	5301880	N	N	8941	N	N
63	20230620	130856	55	40.00	KOSPI200		전기.가스업	N	N	N	Y	40	N	25600	100	2	0.39	1913036700	74925	29.61	25350	25650	25350	33150	17850	25500	25532.71	19.15	-2688	-3872	26400	25950	25650	25200	24900	25800	25050	4616	7650	5000	18870	50	1	92313000	23632	1.58	0.23	12	0.08	16174.00	112005.00	46500	20220829	-44.95	25150	20230316	1.79	35500	-27.89	20230102	25150	1.79	20230316	46500	-44.95	20220829	25150	1.79	20230316	0.68	Y	036460	5000	4615 억	5302577	N	N	8941	N	N
64	20230620	120923	55	40.00	KOSPI200		전기.가스업	N	N	N	Y	40	N	25600	100	2	0.39	1667022650	65313	25.81	25350	25650	25350	33150	17850	25500	25523.61	19.15	-1601	-2141	26400	25950	25650	25200	24900	25800	25050	4616	7650	5000	18870	50	1	92313000	23632	1.58	0.23	12	0.07	16174.00	112005.00	46500	20220829	-44.95	25150	20230316	1.79	35500	-27.89	20230102	25150	1.79	20230316	46500	-44.95	20220829	25150	1.79	20230316	0.68	Y	036460	5000	4615 억	5303664	N	N	8941	N	N
65	20230620	110346	55	40.00	KOSPI200		전기.가스업	N	N	N	Y	40	N	25550	50	2	0.20	1391593650	54558	21.56	25350	25600	25350	33150	17850	25500	25506.69	19.15	-2123	-2738	26400	25950	25650	25200	24900	25800	25050	4616	7650	5000	18870	50	1	92313000	23586	1.58	0.23	12	0.06	16174.00	112005.00	46500	20220829	-45.05	25150	20230316	1.59	35500	-28.03	20230102	25150	1.59	20230316	46500	-45.05	20220829	25150	1.59	20230316	0.68	Y	036460	5000	4615 억	5303142	N	N	8941	N	N
66	20230620	100238	55	40.00	KOSPI200		전기.가스업	N	N	N	Y	40	N	25550	50	2	0.20	823193850	32283	12.76	25350	25600	25350	33150	17850	25500	25499.30	19.14	-3726	-3932	26400	25950	25650	25200	24900	25800	25050	4616	7650	5000	18870	50	1	92313000	23586	1.58	0.23	12	0.03	16174.00	112005.00	46500	20220829	-45.05	25150	20230316	1.59	35500	-28.03	20230102	25150	1.59	20230316	46500	-45.05	20220829	25150	1.59	20230316	0.68	Y	036460	5000	4615 억	5301539	N	N	8941	N	N
67	20230620	090405	55	40.00	KOSPI200		전기.가스업	N	N	N	Y	40	N	25500	0	3	0.00	101706850	4007	1.58	25350	25500	25350	33150	17850	25500	25381.11	19.16	671	405	26400	25950	25650	25200	24900	25800	25050	4616	7650	5000	18870	50	1	92313000	23540	1.58	0.23	12	0.00	16174.00	112005.00	46500	20220829	-45.16	25150	20230316	1.39	35500	-28.17	20230102	25150	1.39	20230316	46500	-45.16	20220829	25150	1.39	20230316	0.68	Y	036460	5000	4615 억	5305936	N	N	8941	N	N
68	20230619	160513	55	40.00	KOSPI200		전기.가스업	N	N	N	Y	40	N	25500	-200	5	-0.78	6464050400	252078	98.04	25800	26100	25350	33400	18000	25700	25643.51	19.16	-54772	-63649	26366	26032	25666	25332	24966	26200	25500	4616	7700	5000	19010	50	1	92313000	23540	1.58	0.23	12	0.27	16174.00	112005.00	46500	20220829	-45.16	25150	20230316	1.39	35500	-28.17	20230102	25150	1.39	20230316	46500	-45.16	20220829	25150	1.39	20230316	0.68	Y	036460	5000	4615 억	5305265	N	N	8941	N	N
69	20230619	150333	55	40.00	KOSPI200		전기.가스업	N	N	N	Y	40	N	25550	-150	5	-0.58	5959189200	232285	90.34	25800	26100	25350	33400	18000	25700	25654.64	19.20	-42561	-49983	26366	26032	25666	25332	24966	26200	25500	4616	7700	5000	19010	50	1	92313000	23586	1.58	0.23	12	0.25	16174.00	112005.00	46500	20220829	-45.05	25150	20230316	1.59	35500	-28.03	20230102	25150	1.59	20230316	46500	-45.05	20220829	25150	1.59	20230316	0.68	Y	036460	5000	4615 억	5317476	N	N	23309	N	N
70	20230619	140809	55	40.00	KOSPI200		전기.가스업	N	N	N	Y	40	N	25500	-200	5	-0.78	5230468800	203664	79.21	25800	26100	25350	33400	18000	25700	25681.85	19.26	-27564	-31758	26366	26032	25666	25332	24966	26200	25500	4616	7700	5000	19010	50	1	92313000	23540	1.58	0.23	12	0.22	16174.00	112005.00	46500	20220829	-45.16	25150	20230316	1.39	35500	-28.17	20230102	25150	1.39	20230316	46500	-45.16	20220829	25150	1.39	20230316	0.68	Y	036460	5000	4615 억	5332473	N	N	23309	N	N
71	20230619	130411	55	40.00	KOSPI200		전기.가스업	N	N	N	Y	40	N	25450	-250	5	-0.97	4149187700	161156	62.68	25800	26100	25400	33400	18000	25700	25746.41	19.32	-10942	-13540	26366	26032	25666	25332	24966	26200	25500	4616	7700	5000	19010	50	1	92313000	23494	1.57	0.23	12	0.17	16174.00	112005.00	46500	20220829	-45.27	25150	20230316	1.19	35500	-28.31	20230102	25150	1.19	20230316	46500	-45.27	20220829	25150	1.19	20230316	0.68	Y	036460	5000	4615 억	5349095	N	N	23309	N	N
72	20230619	120500	55	40.00	KOSPI200		전기.가스업	N	N	N	Y	40	N	25650	-50	5	-0.19	3084455650	119448	46.46	25800	26100	25600	33400	18000	25700	25822.58	19.39	9413	8163	26366	26032	25666	25332	24966	26200	25500	4616	7700	5000	19010	50	1	92313000	23678	1.59	0.23	12	0.13	16174.00	112005.00	46500	20220829	-44.84	25150	20230316	1.99	35500	-27.75	20230102	25150	1.99	20230316	46500	-44.84	20220829	25150	1.99	20230316	0.68	Y	036460	5000	4615 억	5369450	N	N	23309	N	N
73	20230619	110112	55	40.00	KOSPI200		전기.가스업	N	N	N	Y	40	N	25700	0	3	0.00	2377252700	91900	35.74	25800	26100	25600	33400	18000	25700	25867.82	19.41	15563	14786	26366	26032	25666	25332	24966	26200	25500	4616	7700	5000	19010	50	1	92313000	23724	1.59	0.23	12	0.10	16174.00	112005.00	46500	20220829	-44.73	25150	20230316	2.19	35500	-27.61	20230102	25150	2.19	20230316	46500	-44.73	20220829	25150	2.19	20230316	0.68	Y	036460	5000	4615 억	5375600	N	N	23309	N	N
74	20230619	100414	55	40.00	KOSPI200		전기.가스업	N	N	N	Y	40	N	25850	150	2	0.58	1275606200	49079	19.09	25800	26100	25700	33400	18000	25700	25990.88	19.41	16655	16566	26366	26032	25666	25332	24966	26200	25500	4616	7700	5000	19010	50	1	92313000	23863	1.60	0.23	12	0.05	16174.00	112005.00	46500	20220829	-44.41	25150	20230316	2.78	35500	-27.18	20230102	25150	2.78	20230316	46500	-44.41	20220829	25150	2.78	20230316	0.68	Y	036460	5000	4615 억	5376692	N	N	23309	N	N
75	20230619	090818	55	40.00	KOSPI200		전기.가스업	N	N	N	Y	40	N	26100	400	2	1.56	587329500	22611	8.79	25800	26100	25700	33400	18000	25700	25975.39	19.40	12534	12083	26366	26032	25666	25332	24966	26200	25500	4616	7700	5000	19010	50	1	92313000	24094	1.61	0.23	12	0.02	16174.00	112005.00	46500	20220829	-43.87	25150	20230316	3.78	35500	-26.48	20230102	25150	3.78	20230316	46500	-43.87	20220829	25150	3.78	20230316	0.68	Y	036460	5000	4615 억	5372571	N	N	23309	N	N
76	20230616	160344	55	40.00	KOSPI200		전기.가스업	N	N	N	Y	40	N	25700	500	2	1.98	6559150800	255954	84.79	25300	26000	25300	32750	17650	25200	25626.24	19.44	30301	3036	25800	25500	25350	25050	24900	25425	24975	4616	7550	5000	18640	50	1	92313000	23724	1.59	0.23	12	0.28	16174.00	112005.00	46500	20220829	-44.73	25150	20230316	2.19	35500	-27.61	20230102	25150	2.19	20230316	46500	-44.73	20220829	25150	2.19	20230316	0.66	Y	036460	5000	4615 억	5384537	N	N	23309	N	N
77	20230616	150349	55	40.00	KOSPI200		전기.가스업	N	N	N	Y	40	N	25750	550	2	2.18	4972996100	194252	64.35	25300	26000	25300	32750	17650	25200	25600.75	19.44	30394	10115	25800	25500	25350	25050	24900	25425	24975	4616	7550	5000	18640	50	1	92313000	23771	1.59	0.23	12	0.21	16174.00	112005.00	46500	20220829	-44.62	25150	20230316	2.39	35500	-27.46	20230102	25150	2.39	20230316	46500	-44.62	20220829	25150	2.39	20230316	0.66	Y	036460	5000	4615 억	5384630	N	N	31287	N	N
78	20230616	141010	55	40.00	KOSPI200		전기.가스업	N	N	N	Y	40	N	25850	650	2	2.58	4429725100	173176	57.37	25300	26000	25300	32750	17650	25200	25579.32	19.44	29745	16018	25800	25500	25350	25050	24900	25425	24975	4616	7550	5000	18640	50	1	92313000	23863	1.60	0.23	12	0.19	16174.00	112005.00	46500	20220829	-44.41	25150	20230316	2.78	35500	-27.18	20230102	25150	2.78	20230316	46500	-44.41	20220829	25150	2.78	20230316	0.66	Y	036460	5000	4615 억	5383981	N	N	31287	N	N
79	20230616	130604	55	40.00	KOSPI200		전기.가스업	N	N	N	Y	40	N	25450	250	2	0.99	2270514700	89316	29.59	25300	25600	25300	32750	17650	25200	25421.14	19.34	2167	-7847	25800	25500	25350	25050	24900	25425	24975	4616	7550	5000	18640	50	1	92313000	23494	1.57	0.23	12	0.10	16174.00	112005.00	46500	20220829	-45.27	25150	20230316	1.19	35500	-28.31	20230102	25150	1.19	20230316	46500	-45.27	20220829	25150	1.19	20230316	0.66	Y	036460	5000	4615 억	5356403	N	N	31287	N	N
80	20230616	120614	55	40.00	KOSPI200		전기.가스업	N	N	N	Y	40	N	25350	150	2	0.60	1972141000	77596	25.71	25300	25600	25300	32750	17650	25200	25415.50	19.34	2638	-6487	25800	25500	25350	25050	24900	25425	24975	4616	7550	5000	18640	50	1	92313000	23401	1.57	0.23	12	0.08	16174.00	112005.00	46500	20220829	-45.48	25150	20230316	0.80	35500	-28.59	20230102	25150	0.80	20230316	46500	-45.48	20220829	25150	0.80	20230316	0.66	Y	036460	5000	4615 억	5356874	N	N	31287	N	N
81	20230616	110535	55	40.00	KOSPI200		전기.가스업	N	N	N	Y	40	N	25350	150	2	0.60	1592331550	62603	20.74	25300	25600	25300	32750	17650	25200	25435.39	19.36	7908	-4002	25800	25500	25350	25050	24900	25425	24975	4616	7550	5000	18640	50	1	92313000	23401	1.57	0.23	12	0.07	16174.00	112005.00	46500	20220829	-45.48	25150	20230316	0.80	35500	-28.59	20230102	25150	0.80	20230316	46500	-45.48	20220829	25150	0.80	20230316	0.66	Y	036460	5000	4615 억	5362144	N	N	31287	N	N
82	20230616	100444	55	40.00	KOSPI200		전기.가스업	N	N	N	Y	40	N	25500	300	2	1.19	971670200	38137	12.63	25300	25600	25300	32750	17650	25200	25478.41	19.40	18865	2419	25800	25500	25350	25050	24900	25425	24975	4616	7550	5000	18640	50	1	92313000	23540	1.58	0.23	12	0.04	16174.00	112005.00	46500	20220829	-45.16	25150	20230316	1.39	35500	-28.17	20230102	25150	1.39	20230316	46500	-45.16	20220829	25150	1.39	20230316	0.66	Y	036460	5000	4615 억	5373101	N	N	31287	N	N
83	20230616	090823	55	40.00	KOSPI200		전기.가스업	N	N	N	Y	40	N	25450	250	2	0.99	224387250	8837	2.93	25300	25500	25300	32750	17650	25200	25391.79	19.42	23798	1245	25800	25500	25350	25050	24900	25425	24975	4616	7550	5000	18640	50	1	92313000	23494	1.57	0.23	12	0.01	16174.00	112005.00	46500	20220829	-45.27	25150	20230316	1.19	35500	-28.31	20230102	25150	1.19	20230316	46500	-45.27	20220829	25150	1.19	20230316	0.66	Y	036460	5000	4615 억	5378034	N	N	31287	N	N
84	20230615	150722	55	40.00	KOSPI200		전기.가스업	N	N	N	Y	40	N	25300	-200	5	-0.78	6145071650	242061	36.77	25600	25650	25250	33150	17850	25500	25386.46	19.65	-107444	-168495	26700	26100	25800	25200	24900	25950	25050	4616	7650	5000	18870	50	1	92313000	23355	1.56	0.23	12	0.26	16174.00	112005.00	46500	20220829	-45.59	25150	20230316	0.60	35500	-28.73	20230102	25150	0.60	20230316	46500	-45.59	20220829	25150	0.60	20230316	0.67	Y	036460	5000	4615 억	5441922	N	N	100478	N	N
85	20230615	140443	55	40.00	KOSPI200		전기.가스업	N	N	N	Y	40	N	25300	-200	5	-0.78	4655100850	183130	27.82	25600	25650	25300	33150	17850	25500	25419.65	19.80	-67277	-130124	26700	26100	25800	25200	24900	25950	25050	4616	7650	5000	18870	50	1	92313000	23355	1.56	0.23	12	0.20	16174.00	112005.00	46500	20220829	-45.59	25150	20230316	0.60	35500	-28.73	20230102	25150	0.60	20230316	46500	-45.59	20220829	25150	0.60	20230316	0.67	Y	036460	5000	4615 억	5482089	N	N	100478	N	N
86	20230615	130259	55	40.00	KOSPI200		전기.가스업	N	N	N	Y	40	N	25400	-100	5	-0.39	3856186200	151643	23.04	25600	25650	25300	33150	17850	25500	25429.37	19.88	-43465	-106209	26700	26100	25800	25200	24900	25950	25050	4616	7650	5000	18870	50	1	92313000	23448	1.57	0.23	12	0.16	16174.00	112005.00	46500	20220829	-45.38	25150	20230316	0.99	35500	-28.45	20230102	25150	0.99	20230316	46500	-45.38	20220829	25150	0.99	20230316	0.67	Y	036460	5000	4615 억	5505901	N	N	100478	N	N
87	20230615	120219	55	40.00	KOSPI200		전기.가스업	N	N	N	Y	40	N	25350	-150	5	-0.59	3316253250	130387	19.81	25600	25650	25300	33150	17850	25500	25433.93	19.94	-26926	-89648	26700	26100	25800	25200	24900	25950	25050	4616	7650	5000	18870	50	1	92313000	23401	1.57	0.23	12	0.14	16174.00	112005.00	46500	20220829	-45.48	25150	20230316	0.80	35500	-28.59	20230102	25150	0.80	20230316	46500	-45.48	20220829	25150	0.80	20230316	0.67	Y	036460	5000	4615 억	5522440	N	N	100478	N	N
88	20230615	110550	55	40.00	KOSPI200		전기.가스업	N	N	N	Y	40	N	25450	-50	5	-0.20	2342467800	91997	13.98	25600	25650	25350	33150	17850	25500	25462.44	20.04	340	-62274	26700	26100	25800	25200	24900	25950	25050	4616	7650	5000	18870	50	1	92313000	23494	1.57	0.23	12	0.10	16174.00	112005.00	46500	20220829	-45.27	25150	20230316	1.19	35500	-28.31	20230102	25150	1.19	20230316	46500	-45.27	20220829	25150	1.19	20230316	0.67	Y	036460	5000	4615 억	5549706	N	N	100478	N	N
89	20230611	184831	55	40.00	KOSPI200		전기.가스업	N	N	N	Y	40	N	26450	-200	5	-0.75	11013351050	416041	162.77	26750	27050	26250	34600	18700	26650	26471.80	21.65	-14778	-168891	27283	26966	26733	26416	26183	27125	26575	4616	7950	5000	19720	50	1	92313000	24417	1.64	0.24	12	0.45	16174.00	112005.00	48150	20220610	-45.07	25150	20230316	5.17	35500	-25.49	20230102	25150	5.17	20230316	48150	-45.07	20220610	25150	5.17	20230316	0.65	Y	036460	5000	4615 억	5996701	N	N	34370	N	N

42 KiB Raw Blame History

42 KiB

Raw Blame History