KissMeData/036460/price/prices-20240901.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

62 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	20240930	160438	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	46600	250	2	0.54	32481801200	697532	51.23	46150	47200	46150	60200	32450	46350	46566.92	23.80	44010	43172	47950	47150	46700	45900	45450	46925	45675	4616	13850	5000	35220	50	1	92313000	43018	-5.65	0.44	12	0.76	-8246.00	105937.00	64500	20240620	-27.75	22750	20231024	104.84	64500	-27.75	20240620	22750	104.84	20240119	64500	-27.75	20240620	22750	104.84	20231024	2.68	N	036460	5000	4615 억	6590840	N	N	12	N	N
3	20240930	150445	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	46500	150	2	0.32	28353286450	608820	44.72	46150	47200	46150	60200	32450	46350	46571.13	23.73	25006	20859	47950	47150	46700	45900	45450	46925	45675	4616	13850	5000	35220	50	1	92313000	42926	-5.64	0.44	12	0.66	-8246.00	105937.00	64500	20240620	-27.91	22750	20231024	104.40	64500	-27.91	20240620	22750	104.40	20240119	64500	-27.91	20240620	22750	104.40	20231024	2.68	N	036460	5000	4615 억	6571836	N	N	803	N	N
4	20240930	140443	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	46350	0	3	0.00	24445475350	524675	38.54	46150	47200	46150	60200	32450	46350	46591.96	23.67	8036	6888	47950	47150	46700	45900	45450	46925	45675	4616	13850	5000	35220	50	1	92313000	42787	-5.62	0.44	12	0.57	-8246.00	105937.00	64500	20240620	-28.14	22750	20231024	103.74	64500	-28.14	20240620	22750	103.74	20240119	64500	-28.14	20240620	22750	103.74	20231024	2.68	N	036460	5000	4615 억	6554866	N	N	803	N	N
5	20240930	130442	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	46550	200	2	0.43	21354959250	458214	33.65	46150	47200	46150	60200	32450	46350	46605.14	23.65	1981	480	47950	47150	46700	45900	45450	46925	45675	4616	13850	5000	35220	50	1	92313000	42972	-5.65	0.44	12	0.50	-8246.00	105937.00	64500	20240620	-27.83	22750	20231024	104.62	64500	-27.83	20240620	22750	104.62	20240119	64500	-27.83	20240620	22750	104.62	20231024	2.68	N	036460	5000	4615 억	6548811	N	N	803	N	N
6	20240930	120441	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	46350	0	3	0.00	19891710100	426703	31.34	46150	47200	46150	60200	32450	46350	46617.64	23.62	-4512	-6109	47950	47150	46700	45900	45450	46925	45675	4616	13850	5000	35220	50	1	92313000	42787	-5.62	0.44	12	0.46	-8246.00	105937.00	64500	20240620	-28.14	22750	20231024	103.74	64500	-28.14	20240620	22750	103.74	20240119	64500	-28.14	20240620	22750	103.74	20231024	2.68	N	036460	5000	4615 억	6542318	N	N	803	N	N
7	20240930	110440	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	46250	-100	5	-0.22	18440375400	395411	29.04	46150	47200	46150	60200	32450	46350	46636.45	23.63	-2779	-3200	47950	47150	46700	45900	45450	46925	45675	4616	13850	5000	35220	50	1	92313000	42695	-5.61	0.44	12	0.43	-8246.00	105937.00	64500	20240620	-28.29	22750	20231024	103.30	64500	-28.29	20240620	22750	103.30	20240119	64500	-28.29	20240620	22750	103.30	20231024	2.68	N	036460	5000	4615 억	6544051	N	N	803	N	N
8	20240930	100437	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	46750	400	2	0.86	13769438200	294810	21.65	46150	47200	46150	60200	32450	46350	46706.95	23.68	10240	10818	47950	47150	46700	45900	45450	46925	45675	4616	13850	5000	35220	50	1	92313000	43156	-5.67	0.44	12	0.32	-8246.00	105937.00	64500	20240620	-27.52	22750	20231024	105.49	64500	-27.52	20240620	22750	105.49	20240119	64500	-27.52	20240620	22750	105.49	20231024	2.68	N	036460	5000	4615 억	6557070	N	N	803	N	N
9	20240930	090423	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	46550	200	2	0.43	2082100400	44938	3.30	46150	46550	46150	60200	32450	46350	46332.48	23.66	4841	6007	47950	47150	46700	45900	45450	46925	45675	4616	13850	5000	35220	50	1	92313000	42972	-5.65	0.44	12	0.05	-8246.00	105937.00	64500	20240620	-27.83	22750	20231024	104.62	64500	-27.83	20240620	22750	104.62	20240119	64500	-27.83	20240620	22750	104.62	20231024	2.68	N	036460	5000	4615 억	6551671	N	N	803	N	N
10	20240927	160438	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	46350	-850	5	-1.80	62014320300	1323052	81.98	46850	47500	46250	61300	33050	47200	46871.72	23.64	-16097	-21055	48466	47832	46916	46282	45366	48150	46600	4616	14100	5000	35870	50	1	92313000	42787	-5.62	0.44	12	1.43	-8246.00	105937.00	64500	20240620	-28.14	22750	20231024	103.74	64500	-28.14	20240620	22750	103.74	20240119	64500	-28.14	20240620	22750	103.74	20231024	2.69	N	036460	5000	4615 억	6546830	N	N	759	N	N
11	20240927	150442	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	46500	-700	5	-1.48	56569078750	1205793	74.71	46850	47500	46250	61300	33050	47200	46912.64	23.60	-27771	-35323	48466	47832	46916	46282	45366	48150	46600	4616	14100	5000	35870	50	1	92313000	42926	-5.64	0.44	12	1.31	-8246.00	105937.00	64500	20240620	-27.91	22750	20231024	104.40	64500	-27.91	20240620	22750	104.40	20240119	64500	-27.91	20240620	22750	104.40	20231024	2.69	N	036460	5000	4615 억	6535156	N	N	1120	N	N
12	20240927	140445	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	46400	-800	5	-1.69	49459159300	1052545	65.22	46850	47500	46350	61300	33050	47200	46988.57	23.51	-52216	-53994	48466	47832	46916	46282	45366	48150	46600	4616	14100	5000	35870	50	1	92313000	42833	-5.63	0.44	12	1.14	-8246.00	105937.00	64500	20240620	-28.06	22750	20231024	103.96	64500	-28.06	20240620	22750	103.96	20240119	64500	-28.06	20240620	22750	103.96	20231024	2.69	N	036460	5000	4615 억	6510711	N	N	1120	N	N
13	20240927	130441	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	46900	-300	5	-0.64	42616180600	905890	56.13	46850	47500	46600	61300	33050	47200	47042.14	23.49	-57778	-59400	48466	47832	46916	46282	45366	48150	46600	4616	14100	5000	35870	50	1	92313000	43295	-5.69	0.44	12	0.98	-8246.00	105937.00	64500	20240620	-27.29	22750	20231024	106.15	64500	-27.29	20240620	22750	106.15	20240119	64500	-27.29	20240620	22750	106.15	20231024	2.69	N	036460	5000	4615 억	6505149	N	N	1120	N	N
14	20240927	120440	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	46750	-450	5	-0.95	41006724900	871512	54.00	46850	47500	46600	61300	33050	47200	47051.12	23.48	-59713	-61053	48466	47832	46916	46282	45366	48150	46600	4616	14100	5000	35870	50	1	92313000	43156	-5.67	0.44	12	0.94	-8246.00	105937.00	64500	20240620	-27.52	22750	20231024	105.49	64500	-27.52	20240620	22750	105.49	20240119	64500	-27.52	20240620	22750	105.49	20231024	2.69	N	036460	5000	4615 억	6503214	N	N	1120	N	N
15	20240927	110441	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	46800	-400	5	-0.85	36558747600	776339	48.10	46850	47500	46600	61300	33050	47200	47090.16	23.59	-31135	-32062	48466	47832	46916	46282	45366	48150	46600	4616	14100	5000	35870	50	1	92313000	43202	-5.68	0.44	12	0.84	-8246.00	105937.00	64500	20240620	-27.44	22750	20231024	105.71	64500	-27.44	20240620	22750	105.71	20240119	64500	-27.44	20240620	22750	105.71	20231024	2.69	N	036460	5000	4615 억	6531792	N	N	1120	N	N
16	20240927	100440	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	47050	-150	5	-0.32	27885554700	592111	36.69	46850	47500	46600	61300	33050	47200	47093.81	23.63	-19736	-20697	48466	47832	46916	46282	45366	48150	46600	4616	14100	5000	35870	50	1	92313000	43433	-5.71	0.44	12	0.64	-8246.00	105937.00	64500	20240620	-27.05	22750	20231024	106.81	64500	-27.05	20240620	22750	106.81	20240119	64500	-27.05	20240620	22750	106.81	20231024	2.69	N	036460	5000	4615 억	6543191	N	N	1120	N	N
17	20240927	090440	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	47350	150	2	0.32	6894999500	146868	9.10	46850	47350	46700	61300	33050	47200	46933.37	23.68	-4975	-3604	48466	47832	46916	46282	45366	48150	46600	4616	14100	5000	35870	50	1	92313000	43710	-5.74	0.45	12	0.16	-8246.00	105937.00	64500	20240620	-26.59	22750	20231024	108.13	64500	-26.59	20240620	22750	108.13	20240119	64500	-26.59	20240620	22750	108.13	20231024	2.69	N	036460	5000	4615 억	6557952	N	N	1120	N	N
18	20240926	160434	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	47200	850	2	1.83	72123308400	1546133	53.42	46200	47550	46000	60200	32450	46350	46641.30	23.70	42717	20280	51016	48682	47466	45132	43916	48075	44525	4616	13850	5000	35220	50	1	92313000	43572	-5.72	0.45	12	1.67	-8246.00	105937.00	64500	20240620	-26.82	22750	20231024	107.47	64500	-26.82	20240620	22750	107.47	20240119	64500	-26.82	20240620	22750	107.47	20231024	2.56	N	036460	5000	4615 억	6562224	N	N	1120	N	N
19	20240926	150432	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	46700	350	2	0.76	63279576700	1357988	46.92	46200	47550	46000	60200	32450	46350	46598.28	23.68	37878	25293	51016	48682	47466	45132	43916	48075	44525	4616	13850	5000	35220	50	1	92313000	43110	-5.66	0.44	12	1.47	-8246.00	105937.00	64500	20240620	-27.60	22750	20231024	105.27	64500	-27.60	20240620	22750	105.27	20240119	64500	-27.60	20240620	22750	105.27	20231024	2.56	N	036460	5000	4615 억	6557385	N	N	1690	N	N
20	20240926	140437	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	46450	100	2	0.22	53026865400	1138798	39.34	46200	47550	46000	60200	32450	46350	46564.14	23.62	21521	16905	51016	48682	47466	45132	43916	48075	44525	4616	13850	5000	35220	50	1	92313000	42879	-5.63	0.44	12	1.23	-8246.00	105937.00	64500	20240620	-27.98	22750	20231024	104.18	64500	-27.98	20240620	22750	104.18	20240119	64500	-27.98	20240620	22750	104.18	20231024	2.56	N	036460	5000	4615 억	6541028	N	N	1690	N	N
21	20240926	130439	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	46400	50	2	0.11	46898472800	1006694	34.78	46200	47550	46000	60200	32450	46350	46586.94	23.59	14436	12436	51016	48682	47466	45132	43916	48075	44525	4616	13850	5000	35220	50	1	92313000	42833	-5.63	0.44	12	1.09	-8246.00	105937.00	64500	20240620	-28.06	22750	20231024	103.96	64500	-28.06	20240620	22750	103.96	20240119	64500	-28.06	20240620	22750	103.96	20231024	2.56	N	036460	5000	4615 억	6533943	N	N	1690	N	N
22	20240926	120440	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	46200	-150	5	-0.32	41164798600	882822	30.50	46200	47550	46000	60200	32450	46350	46629.07	23.62	22210	22269	51016	48682	47466	45132	43916	48075	44525	4616	13850	5000	35220	50	1	92313000	42649	-5.60	0.44	12	0.96	-8246.00	105937.00	64500	20240620	-28.37	22750	20231024	103.08	64500	-28.37	20240620	22750	103.08	20240119	64500	-28.37	20240620	22750	103.08	20231024	2.56	N	036460	5000	4615 억	6541717	N	N	1690	N	N
23	20240926	110440	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	46300	-50	5	-0.11	32756851500	700783	24.21	46200	47550	46200	60200	32450	46350	46743.97	23.64	27408	28398	51016	48682	47466	45132	43916	48075	44525	4616	13850	5000	35220	50	1	92313000	42741	-5.61	0.44	12	0.76	-8246.00	105937.00	64500	20240620	-28.22	22750	20231024	103.52	64500	-28.22	20240620	22750	103.52	20240119	64500	-28.22	20240620	22750	103.52	20231024	2.56	N	036460	5000	4615 억	6546915	N	N	1690	N	N
24	20240926	100440	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	46550	200	2	0.43	23707899800	505822	17.48	46200	47550	46200	60200	32450	46350	46871.43	23.66	31927	33138	51016	48682	47466	45132	43916	48075	44525	4616	13850	5000	35220	50	1	92313000	42972	-5.65	0.44	12	0.55	-8246.00	105937.00	64500	20240620	-27.83	22750	20231024	104.62	64500	-27.83	20240620	22750	104.62	20240119	64500	-27.83	20240620	22750	104.62	20231024	2.56	N	036460	5000	4615 억	6551434	N	N	1690	N	N
25	20240926	090436	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	46700	350	2	0.76	3787890400	81574	2.82	46200	46750	46200	60200	32450	46350	46436.44	23.56	5780	6594	51016	48682	47466	45132	43916	48075	44525	4616	13850	5000	35220	50	1	92313000	43110	-5.66	0.44	12	0.09	-8246.00	105937.00	64500	20240620	-27.60	22750	20231024	105.27	64500	-27.60	20240620	22750	105.27	20240119	64500	-27.60	20240620	22750	105.27	20231024	2.56	N	036460	5000	4615 억	6525287	N	N	1690	N	N
26	20240925	160434	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	46350	-2550	5	-5.21	135911796500	2848038	144.48	49350	49800	46250	63500	34250	48900	47723.89	23.67	-82097	-111620	51966	50432	49466	47932	46966	49950	47450	4616	14600	5000	37160	50	1	92313000	42787	-5.62	0.44	12	3.09	-8246.00	105937.00	64500	20240620	-28.14	22750	20231024	103.74	64500	-28.14	20240620	22750	103.74	20240119	64500	-28.14	20240620	22750	103.74	20231024	2.45	N	036460	5000	4615 억	6554613	N	N	1690	N	N
27	20240925	150437	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	46400	-2500	5	-5.11	128200986350	2681815	136.05	49350	49800	46300	63500	34250	48900	47803.80	23.71	-71035	-117855	51966	50432	49466	47932	46966	49950	47450	4616	14600	5000	37160	50	1	92313000	42833	-5.63	0.44	12	2.91	-8246.00	105937.00	64500	20240620	-28.06	22750	20231024	103.96	64500	-28.06	20240620	22750	103.96	20240119	64500	-28.06	20240620	22750	103.96	20231024	2.45	N	036460	5000	4615 억	6565675	N	N	344	N	N
28	20240925	140439	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	47100	-1800	5	-3.68	116077963000	2421928	122.86	49350	49800	46450	63500	34250	48900	47927.90	23.75	-59788	-103871	51966	50432	49466	47932	46966	49950	47450	4616	14600	5000	37160	50	1	92313000	43479	-5.71	0.44	12	2.62	-8246.00	105937.00	64500	20240620	-26.98	22750	20231024	107.03	64500	-26.98	20240620	22750	107.03	20240119	64500	-26.98	20240620	22750	107.03	20231024	2.45	N	036460	5000	4615 억	6576922	N	N	344	N	N
29	20240925	130438	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	46900	-2000	5	-4.09	102444641100	2130893	108.10	49350	49800	46550	63500	34250	48900	48075.91	23.70	-73739	-116628	51966	50432	49466	47932	46966	49950	47450	4616	14600	5000	37160	50	1	92313000	43295	-5.69	0.44	12	2.31	-8246.00	105937.00	64500	20240620	-27.29	22750	20231024	106.15	64500	-27.29	20240620	22750	106.15	20240119	64500	-27.29	20240620	22750	106.15	20231024	2.45	N	036460	5000	4615 억	6562971	N	N	344	N	N
30	20240925	120437	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	46950	-1950	5	-3.99	88781460500	1838891	93.28	49350	49800	46900	63500	34250	48900	48279.88	23.83	-38235	-79729	51966	50432	49466	47932	46966	49950	47450	4616	14600	5000	37160	50	1	92313000	43341	-5.69	0.44	12	1.99	-8246.00	105937.00	64500	20240620	-27.21	22750	20231024	106.37	64500	-27.21	20240620	22750	106.37	20240119	64500	-27.21	20240620	22750	106.37	20231024	2.45	N	036460	5000	4615 억	6598475	N	N	344	N	N
31	20240925	110436	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	47950	-950	5	-1.94	71536025300	1474036	74.78	49350	49800	47350	63500	34250	48900	48530.71	24.06	27474	-12448	51966	50432	49466	47932	46966	49950	47450	4616	14600	5000	37160	50	1	92313000	44264	-5.81	0.45	12	1.60	-8246.00	105937.00	64500	20240620	-25.66	22750	20231024	110.77	64500	-25.66	20240620	22750	110.77	20240119	64500	-25.66	20240620	22750	110.77	20231024	2.45	N	036460	5000	4615 억	6664184	N	N	344	N	N
32	20240925	100437	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	49300	400	2	0.82	35096343950	715034	36.27	49350	49800	48450	63500	34250	48900	49083.47	24.22	70313	29983	51966	50432	49466	47932	46966	49950	47450	4616	14600	5000	37160	50	1	92313000	45510	-5.98	0.47	12	0.77	-8246.00	105937.00	64500	20240620	-23.57	22750	20231024	116.70	64500	-23.57	20240620	22750	116.70	20240119	64500	-23.57	20240620	22750	116.70	20231024	2.45	N	036460	5000	4615 억	6707023	N	N	344	N	N
33	20240925	090437	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	49450	550	2	1.12	6326392250	128137	6.50	49350	49500	49100	63500	34250	48900	49372.23	24.20	65136	22795	51966	50432	49466	47932	46966	49950	47450	4616	14600	5000	37160	50	1	92313000	45649	-6.00	0.47	12	0.14	-8246.00	105937.00	64500	20240620	-23.33	22750	20231024	117.36	64500	-23.33	20240620	22750	117.36	20240119	64500	-23.33	20240620	22750	117.36	20231024	2.45	N	036460	5000	4615 억	6701846	N	N	344	N	N
34	20240924	160434	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	48900	-1100	5	-2.20	93905055050	1899615	119.24	50500	51000	48500	65000	35000	50000	49435.12	23.93	-347245	-324348	51866	50932	49966	49032	48066	50450	48550	4616	15000	5000	38000	50	1	92313000	45141	-5.93	0.46	12	2.06	-8246.00	105937.00	64500	20240620	-24.19	22750	20231024	114.95	64500	-24.19	20240620	22750	114.95	20240119	64500	-24.19	20240620	22750	114.95	20231024	2.55	N	036460	5000	4615 억	6627325	N	N	344	N	N
35	20240924	150434	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	49000	-1000	5	-2.00	87141857100	1761511	110.57	50500	51000	48500	65000	35000	50000	49469.95	23.95	-341353	-331959	51866	50932	49966	49032	48066	50450	48550	4616	15000	5000	38000	50	1	92313000	45233	-5.94	0.46	12	1.91	-8246.00	105937.00	64500	20240620	-24.03	22750	20231024	115.38	64500	-24.03	20240620	22750	115.38	20240119	64500	-24.03	20240620	22750	115.38	20231024	2.55	N	036460	5000	4615 억	6633217	N	N	4	N	N
36	20240924	140434	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	48800	-1200	5	-2.40	77615295050	1566529	98.33	50500	51000	48500	65000	35000	50000	49546.03	24.04	-315996	-307007	51866	50932	49966	49032	48066	50450	48550	4616	15000	5000	38000	50	1	92313000	45049	-5.92	0.46	12	1.70	-8246.00	105937.00	64500	20240620	-24.34	22750	20231024	114.51	64500	-24.34	20240620	22750	114.51	20240119	64500	-24.34	20240620	22750	114.51	20231024	2.55	N	036460	5000	4615 억	6658574	N	N	4	N	N
37	20240924	130434	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	48750	-1250	5	-2.50	71280077750	1436799	90.19	50500	51000	48500	65000	35000	50000	49610.33	24.06	-312198	-305453	51866	50932	49966	49032	48066	50450	48550	4616	15000	5000	38000	50	1	92313000	45003	-5.91	0.46	12	1.56	-8246.00	105937.00	64500	20240620	-24.42	22750	20231024	114.29	64500	-24.42	20240620	22750	114.29	20240119	64500	-24.42	20240620	22750	114.29	20231024	2.55	N	036460	5000	4615 억	6662372	N	N	4	N	N
38	20240924	120435	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	49250	-750	5	-1.50	56369657000	1131692	71.04	50500	51000	49050	65000	35000	50000	49810.07	24.33	-236928	-230767	51866	50932	49966	49032	48066	50450	48550	4616	15000	5000	38000	50	1	92313000	45464	-5.97	0.46	12	1.23	-8246.00	105937.00	64500	20240620	-23.64	22750	20231024	116.48	64500	-23.64	20240620	22750	116.48	20240119	64500	-23.64	20240620	22750	116.48	20231024	2.55	N	036460	5000	4615 억	6737642	N	N	4	N	N
39	20240924	110436	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	49500	-500	5	-1.00	49795571550	998367	62.67	50500	51000	49050	65000	35000	50000	49877.02	24.51	-187394	-181415	51866	50932	49966	49032	48066	50450	48550	4616	15000	5000	38000	50	1	92313000	45695	-6.00	0.47	12	1.08	-8246.00	105937.00	64500	20240620	-23.26	22750	20231024	117.58	64500	-23.26	20240620	22750	117.58	20240119	64500	-23.26	20240620	22750	117.58	20231024	2.55	N	036460	5000	4615 억	6787176	N	N	4	N	N
40	20240924	100432	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	49900	-100	5	-0.20	29590836450	594758	37.33	50500	51000	49050	65000	35000	50000	49752.73	24.67	-141874	-140267	51866	50932	49966	49032	48066	50450	48550	4616	15000	5000	38000	50	1	92313000	46064	-6.05	0.47	12	0.64	-8246.00	105937.00	64500	20240620	-22.64	22750	20231024	119.34	64500	-22.64	20240620	22750	119.34	20240119	64500	-22.64	20240620	22750	119.34	20231024	2.55	N	036460	5000	4615 억	6832696	N	N	4	N	N
41	20240924	090433	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	49700	-300	5	-0.60	9321758450	184952	11.61	50500	51000	49650	65000	35000	50000	50400.97	25.00	-50353	-50461	51866	50932	49966	49032	48066	50450	48550	4616	15000	5000	38000	50	1	92313000	45880	-6.03	0.47	12	0.20	-8246.00	105937.00	64500	20240620	-22.95	22750	20231024	118.46	64500	-22.95	20240620	22750	118.46	20240119	64500	-22.95	20240620	22750	118.46	20231024	2.55	N	036460	5000	4615 억	6924217	N	N	4	N	N
42	20240923	160433	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	50000	-800	5	-1.57	78607034600	1575861	33.08	50800	50900	49000	66000	35600	50800	49880.30	25.16	-339908	-335689	55533	53166	49933	47566	44333	54350	48750	4616	15200	5000	38600	100	1	92313000	46157	-6.06	0.47	12	1.71	-8246.00	105937.00	64500	20240620	-22.48	22750	20231024	119.78	64500	-22.48	20240620	22750	119.78	20240119	64500	-22.48	20240620	22750	119.78	20231024	2.54	N	036460	5000	4615 억	6967136	N	N	4	N	N
43	20240923	150434	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	49950	-850	5	-1.67	74499440000	1493600	31.36	50800	50900	49000	66000	35600	50800	49877.63	25.21	-326411	-327813	55533	53166	49933	47566	44333	54350	48750	4616	15200	5000	38600	50	1	92313000	46110	-6.06	0.47	12	1.62	-8246.00	105937.00	64500	20240620	-22.56	22750	20231024	119.56	64500	-22.56	20240620	22750	119.56	20240119	64500	-22.56	20240620	22750	119.56	20231024	2.54	N	036460	5000	4615 억	6980633	N	N	2787	N	N
44	20240923	140437	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	50100	-700	5	-1.38	69684394050	1397280	29.33	50800	50900	49000	66000	35600	50800	49869.86	25.28	-307223	-306078	55533	53166	49933	47566	44333	54350	48750	4616	15200	5000	38600	100	1	92313000	46249	-6.08	0.47	12	1.51	-8246.00	105937.00	64500	20240620	-22.33	22750	20231024	120.22	64500	-22.33	20240620	22750	120.22	20240119	64500	-22.33	20240620	22750	120.22	20231024	2.54	N	036460	5000	4615 억	6999821	N	N	2787	N	N
45	20240923	130434	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	49950	-850	5	-1.67	62952586400	1262226	26.50	50800	50900	49000	66000	35600	50800	49872.49	25.35	-287416	-287027	55533	53166	49933	47566	44333	54350	48750	4616	15200	5000	38600	50	1	92313000	46110	-6.06	0.47	12	1.37	-8246.00	105937.00	64500	20240620	-22.56	22750	20231024	119.56	64500	-22.56	20240620	22750	119.56	20240119	64500	-22.56	20240620	22750	119.56	20231024	2.54	N	036460	5000	4615 억	7019628	N	N	2787	N	N
46	20240923	120433	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	50200	-600	5	-1.18	59050530500	1184337	24.86	50800	50900	49000	66000	35600	50800	49857.65	25.39	-275971	-272781	55533	53166	49933	47566	44333	54350	48750	4616	15200	5000	38600	100	1	92313000	46341	-6.09	0.47	12	1.28	-8246.00	105937.00	64500	20240620	-22.17	22750	20231024	120.66	64500	-22.17	20240620	22750	120.66	20240119	64500	-22.17	20240620	22750	120.66	20231024	2.54	N	036460	5000	4615 억	7031073	N	N	2787	N	N
47	20240923	110435	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	50100	-700	5	-1.38	54292418250	1089545	22.87	50800	50900	49000	66000	35600	50800	49828.21	25.39	-274782	-271484	55533	53166	49933	47566	44333	54350	48750	4616	15200	5000	38600	100	1	92313000	46249	-6.08	0.47	12	1.18	-8246.00	105937.00	64500	20240620	-22.33	22750	20231024	120.22	64500	-22.33	20240620	22750	120.22	20240119	64500	-22.33	20240620	22750	120.22	20231024	2.54	N	036460	5000	4615 억	7032262	N	N	2787	N	N
48	20240923	100432	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	49750	-1050	5	-2.07	45347781200	910741	19.12	50800	50900	49000	66000	35600	50800	49789.51	25.40	-273170	-269255	55533	53166	49933	47566	44333	54350	48750	4616	15200	5000	38600	50	1	92313000	45926	-6.03	0.47	12	0.99	-8246.00	105937.00	64500	20240620	-22.87	22750	20231024	118.68	64500	-22.87	20240620	22750	118.68	20240119	64500	-22.87	20240620	22750	118.68	20231024	2.54	N	036460	5000	4615 억	7033874	N	N	2787	N	N
49	20240923	090432	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	49750	-1050	5	-2.07	10473623850	208336	4.37	50800	50900	49650	66000	35600	50800	50266.59	26.13	-70527	-68599	55533	53166	49933	47566	44333	54350	48750	4616	15200	5000	38600	50	1	92313000	45926	-6.03	0.47	12	0.23	-8246.00	105937.00	64500	20240620	-22.87	22750	20231024	118.68	64500	-22.87	20240620	22750	118.68	20240119	64500	-22.87	20240620	22750	118.68	20231024	2.54	N	036460	5000	4615 억	7236517	N	N	2787	N	N
50	20240913	160413	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	46200	900	2	1.99	103758064400	2227145	157.10	45200	47650	45150	58800	31750	45300	46590.06	24.13	-142809	-154276	46333	45816	44883	44366	43433	46075	44625	4616	13500	5000	34420	50	1	92313000	42649	-5.60	0.44	12	2.41	-8246.00	105937.00	64500	20240620	-28.37	22750	20231024	103.08	64500	-28.37	20240620	22750	103.08	20240119	64500	-28.37	20240620	22750	103.08	20231024	2.38	N	036460	5000	4615 억	6681482	N	N	611	N	N
51	20240913	150417	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	45900	600	2	1.32	98376019500	2110413	148.87	45200	47650	45150	58800	31750	45300	46615.41	24.14	-138579	-152592	46333	45816	44883	44366	43433	46075	44625	4616	13500	5000	34420	50	1	92313000	42372	-5.57	0.43	12	2.29	-8246.00	105937.00	64500	20240620	-28.84	22750	20231024	101.76	64500	-28.84	20240620	22750	101.76	20240119	64500	-28.84	20240620	22750	101.76	20231024	2.38	N	036460	5000	4615 억	6685712	N	N	573	N	N
52	20240913	140418	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	45850	550	2	1.21	92152268750	1974824	139.30	45200	47650	45150	58800	31750	45300	46664.46	24.21	-119187	-134353	46333	45816	44883	44366	43433	46075	44625	4616	13500	5000	34420	50	1	92313000	42326	-5.56	0.43	12	2.14	-8246.00	105937.00	64500	20240620	-28.91	22750	20231024	101.54	64500	-28.91	20240620	22750	101.54	20240119	64500	-28.91	20240620	22750	101.54	20231024	2.38	N	036460	5000	4615 억	6705104	N	N	573	N	N
53	20240913	130415	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	46050	750	2	1.66	86044639100	1841740	129.91	45200	47650	45150	58800	31750	45300	46720.24	24.33	-87738	-102530	46333	45816	44883	44366	43433	46075	44625	4616	13500	5000	34420	50	1	92313000	42510	-5.58	0.43	12	2.00	-8246.00	105937.00	64500	20240620	-28.60	22750	20231024	102.42	64500	-28.60	20240620	22750	102.42	20240119	64500	-28.60	20240620	22750	102.42	20231024	2.38	N	036460	5000	4615 억	6736553	N	N	573	N	N
54	20240913	120416	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	46200	900	2	1.99	78681840850	1681684	118.62	45200	47650	45150	58800	31750	45300	46788.71	24.48	-46061	-61116	46333	45816	44883	44366	43433	46075	44625	4616	13500	5000	34420	50	1	92313000	42649	-5.60	0.44	12	1.82	-8246.00	105937.00	64500	20240620	-28.37	22750	20231024	103.08	64500	-28.37	20240620	22750	103.08	20240119	64500	-28.37	20240620	22750	103.08	20231024	2.38	N	036460	5000	4615 억	6778230	N	N	573	N	N
55	20240913	110417	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	46350	1050	2	2.32	69983835150	1493561	105.35	45200	47650	45150	58800	31750	45300	46858.43	24.61	-8919	-23951	46333	45816	44883	44366	43433	46075	44625	4616	13500	5000	34420	50	1	92313000	42787	-5.62	0.44	12	1.62	-8246.00	105937.00	64500	20240620	-28.14	22750	20231024	103.74	64500	-28.14	20240620	22750	103.74	20240119	64500	-28.14	20240620	22750	103.74	20231024	2.38	N	036460	5000	4615 억	6815372	N	N	573	N	N
56	20240913	100417	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	47250	1950	2	4.30	51101928700	1091853	77.02	45200	47650	45150	58800	31750	45300	46804.78	24.90	70547	55512	46333	45816	44883	44366	43433	46075	44625	4616	13500	5000	34420	50	1	92313000	43618	-5.73	0.45	12	1.18	-8246.00	105937.00	64500	20240620	-26.74	22750	20231024	107.69	64500	-26.74	20240620	22750	107.69	20240119	64500	-26.74	20240620	22750	107.69	20231024	2.38	N	036460	5000	4615 억	6894838	N	N	573	N	N
57	20240913	090419	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	45800	500	2	1.10	3000560950	66112	4.66	45200	45800	45150	58800	31750	45300	45387.80	24.70	14814	10672	46333	45816	44883	44366	43433	46075	44625	4616	13500	5000	34420	50	1	92313000	42279	-5.55	0.43	12	0.07	-8246.00	105937.00	64500	20240620	-28.99	22750	20231024	101.32	64500	-28.99	20240620	22750	101.32	20240119	64500	-28.99	20240620	22750	101.32	20231024	2.38	N	036460	5000	4615 억	6839105	N	N	573	N	N
58	20240912	160413	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	45300	750	2	1.68	62690160850	1402972	111.38	44650	45400	43950	57900	31200	44550	44679.57	24.64	-78986	-24091	45716	45132	44366	43782	43016	45425	44075	4616	13350	5000	33850	50	1	92313000	41818	-5.49	0.43	12	1.52	-8246.00	105937.00	64500	20240620	-29.77	22750	20231024	99.12	64500	-29.77	20240620	22750	99.12	20240119	64500	-29.77	20240620	22750	99.12	20231024	2.40	N	036460	5000	4615 억	6824291	N	N	475	N	N
59	20240912	150414	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	44950	400	2	0.90	48567499000	1090811	86.60	44650	45350	43950	57900	31200	44550	44524.17	24.74	-51741	-43940	45716	45132	44366	43782	43016	45425	44075	4616	13350	5000	33850	50	1	92313000	41495	-5.45	0.42	12	1.18	-8246.00	105937.00	64500	20240620	-30.31	22750	20231024	97.58	64500	-30.31	20240620	22750	97.58	20240119	64500	-30.31	20240620	22750	97.58	20231024	2.40	N	036460	5000	4615 억	6851536	N	N	1441	N	N
60	20240912	140416	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	44200	-350	5	-0.79	37838390200	850386	67.51	44650	45350	43950	57900	31200	44550	44495.44	24.61	-88260	-90397	45716	45132	44366	43782	43016	45425	44075	4616	13350	5000	33850	50	1	92313000	40802	-5.36	0.42	12	0.92	-8246.00	105937.00	64500	20240620	-31.47	22750	20231024	94.29	64500	-31.47	20240620	22750	94.29	20240119	64500	-31.47	20240620	22750	94.29	20231024	2.40	N	036460	5000	4615 억	6815017	N	N	1441	N	N
61	20240912	130414	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	44400	-150	5	-0.34	31567903000	708626	56.26	44650	45350	43950	57900	31200	44550	44548.04	24.67	-71129	-73492	45716	45132	44366	43782	43016	45425	44075	4616	13350	5000	33850	50	1	92313000	40987	-5.38	0.42	12	0.77	-8246.00	105937.00	64500	20240620	-31.16	22750	20231024	95.16	64500	-31.16	20240620	22750	95.16	20240119	64500	-31.16	20240620	22750	95.16	20231024	2.40	N	036460	5000	4615 억	6832148	N	N	1441	N	N
62	20240912	120413	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	44350	-200	5	-0.45	27432791750	615629	48.88	44650	45350	43950	57900	31200	44550	44560.62	24.63	-82625	-84989	45716	45132	44366	43782	43016	45425	44075	4616	13350	5000	33850	50	1	92313000	40941	-5.38	0.42	12	0.67	-8246.00	105937.00	64500	20240620	-31.24	22750	20231024	94.95	64500	-31.24	20240620	22750	94.95	20240119	64500	-31.24	20240620	22750	94.95	20231024	2.40	N	036460	5000	4615 억	6820652	N	N	1441	N	N
63	20240912	110413	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	44500	-50	5	-0.11	23914943650	536366	42.58	44650	45350	43950	57900	31200	44550	44587.10	24.65	-76227	-78429	45716	45132	44366	43782	43016	45425	44075	4616	13350	5000	33850	50	1	92313000	41079	-5.40	0.42	12	0.58	-8246.00	105937.00	64500	20240620	-31.01	22750	20231024	95.60	64500	-31.01	20240620	22750	95.60	20240119	64500	-31.01	20240620	22750	95.60	20231024	2.40	N	036460	5000	4615 억	6827050	N	N	1441	N	N
64	20240912	100414	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	44450	-100	5	-0.22	16775790900	374886	29.76	44650	45350	44200	57900	31200	44550	44749.93	24.78	-40568	-42655	45716	45132	44366	43782	43016	45425	44075	4616	13350	5000	33850	50	1	92313000	41033	-5.39	0.42	12	0.41	-8246.00	105937.00	64500	20240620	-31.09	22750	20231024	95.38	64500	-31.09	20240620	22750	95.38	20240119	64500	-31.09	20240620	22750	95.38	20231024	2.40	N	036460	5000	4615 억	6862709	N	N	1441	N	N
65	20240912	090414	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	44400	-150	5	-0.34	3474685800	77995	6.19	44650	44900	44200	57900	31200	44550	44550.11	24.90	-8807	-9942	45716	45132	44366	43782	43016	45425	44075	4616	13350	5000	33850	50	1	92313000	40987	-5.38	0.42	12	0.08	-8246.00	105937.00	64500	20240620	-31.16	22750	20231024	95.16	64500	-31.16	20240620	22750	95.16	20240119	64500	-31.16	20240620	22750	95.16	20231024	2.40	N	036460	5000	4615 억	6894470	N	N	1441	N	N
66	20240911	160407	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	44550	-50	5	-0.11	54606013900	1234930	118.68	44400	44950	43600	57900	31250	44600	44217.60	24.91	-15912	-14063	46800	45700	45050	43950	43300	45375	43625	4616	13300	5000	33890	50	1	92313000	41125	-5.40	0.42	12	1.34	-8246.00	105937.00	64500	20240620	-30.93	22750	20231024	95.82	64500	-30.93	20240620	22750	95.82	20240119	64500	-30.93	20240620	22750	95.82	20231024	2.40	N	036460	5000	4615 억	6899913	N	N	1441	N	N
67	20240911	150409	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	44600	0	3	0.00	51713881100	1170016	112.44	44400	44950	43600	57900	31250	44600	44199.20	24.92	-14745	-17341	46800	45700	45050	43950	43300	45375	43625	4616	13300	5000	33890	50	1	92313000	41172	-5.41	0.42	12	1.27	-8246.00	105937.00	64500	20240620	-30.85	22750	20231024	96.04	64500	-30.85	20240620	22750	96.04	20240119	64500	-30.85	20240620	22750	96.04	20231024	2.40	N	036460	5000	4615 억	6901080	N	N	1125	N	N
68	20240911	140409	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	44450	-150	5	-0.34	44405855500	1005266	96.61	44400	44950	43600	57900	31250	44600	44173.12	24.92	-13315	-14887	46800	45700	45050	43950	43300	45375	43625	4616	13300	5000	33890	50	1	92313000	41033	-5.39	0.42	12	1.09	-8246.00	105937.00	64500	20240620	-31.09	22750	20231024	95.38	64500	-31.09	20240620	22750	95.38	20240119	64500	-31.09	20240620	22750	95.38	20231024	2.40	N	036460	5000	4615 억	6902510	N	N	1125	N	N
69	20240911	130408	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	43700	-900	5	-2.02	32431401650	735307	70.67	44400	44950	43600	57900	31250	44600	44105.74	24.93	-12303	-12759	46800	45700	45050	43950	43300	45375	43625	4616	13300	5000	33890	50	1	92313000	40341	-5.30	0.41	12	0.80	-8246.00	105937.00	64500	20240620	-32.25	22750	20231024	92.09	64500	-32.25	20240620	22750	92.09	20240119	64500	-32.25	20240620	22750	92.09	20231024	2.40	N	036460	5000	4615 억	6903522	N	N	1125	N	N
70	20240911	120411	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	43700	-900	5	-2.02	29645998350	671589	64.54	44400	44950	43600	57900	31250	44600	44142.88	24.89	-21684	-21169	46800	45700	45050	43950	43300	45375	43625	4616	13300	5000	33890	50	1	92313000	40341	-5.30	0.41	12	0.73	-8246.00	105937.00	64500	20240620	-32.25	22750	20231024	92.09	64500	-32.25	20240620	22750	92.09	20240119	64500	-32.25	20240620	22750	92.09	20231024	2.40	N	036460	5000	4615 억	6894141	N	N	1125	N	N
71	20240911	110406	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	43900	-700	5	-1.57	25698646500	581492	55.88	44400	44950	43600	57900	31250	44600	44194.13	24.93	-10487	-9899	46800	45700	45050	43950	43300	45375	43625	4616	13300	5000	33890	50	1	92313000	40525	-5.32	0.41	12	0.63	-8246.00	105937.00	64500	20240620	-31.94	22750	20231024	92.97	64500	-31.94	20240620	22750	92.97	20240119	64500	-31.94	20240620	22750	92.97	20231024	2.40	N	036460	5000	4615 억	6905338	N	N	1125	N	N
72	20240911	100407	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	44050	-550	5	-1.23	16999183300	384005	36.90	44400	44950	43800	57900	31250	44600	44267.89	25.00	7784	6662	46800	45700	45050	43950	43300	45375	43625	4616	13300	5000	33890	50	1	92313000	40664	-5.34	0.42	12	0.42	-8246.00	105937.00	64500	20240620	-31.71	22750	20231024	93.63	64500	-31.71	20240620	22750	93.63	20240119	64500	-31.71	20240620	22750	93.63	20231024	2.40	N	036460	5000	4615 억	6923609	N	N	1125	N	N
73	20240911	090411	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	44600	0	3	0.00	1820026300	41011	3.94	44400	44650	44200	57900	31250	44600	44377.45	24.99	3860	4048	46800	45700	45050	43950	43300	45375	43625	4616	13300	5000	33890	50	1	92313000	41172	-5.41	0.42	12	0.04	-8246.00	105937.00	64500	20240620	-30.85	22750	20231024	96.04	64500	-30.85	20240620	22750	96.04	20240119	64500	-30.85	20240620	22750	96.04	20231024	2.40	N	036460	5000	4615 억	6919685	N	N	1125	N	N
74	20240910	160407	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	44600	-1100	5	-2.41	46292477000	1021323	46.72	45650	46150	44400	59400	32000	45700	45327.10	24.89	-3952	18404	47700	46700	45800	44800	43900	47200	45300	4616	13700	5000	34730	50	1	92313000	41172	-5.41	0.42	12	1.11	-8246.00	105937.00	64500	20240620	-30.85	22750	20231024	96.04	64500	-30.85	20240620	22750	96.04	20240119	64500	-30.85	20240620	22750	96.04	20231024	2.53	N	036460	5000	4615 억	6894155	N	N	1123	N	N
75	20240910	150410	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	44500	-1200	5	-2.63	40175225550	883888	40.43	45650	46150	44450	59400	32000	45700	45452.85	24.89	-5382	-6663	47700	46700	45800	44800	43900	47200	45300	4616	13700	5000	34730	50	1	92313000	41079	-5.40	0.42	12	0.96	-8246.00	105937.00	64500	20240620	-31.01	22750	20231024	95.60	64500	-31.01	20240620	22750	95.60	20240119	64500	-31.01	20240620	22750	95.60	20231024	2.53	N	036460	5000	4615 억	6892725	N	N	1124	N	N
76	20240910	140409	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	44950	-750	5	-1.64	33553522600	735946	33.66	45650	46150	44800	59400	32000	45700	45592.37	24.79	-32317	-33268	47700	46700	45800	44800	43900	47200	45300	4616	13700	5000	34730	50	1	92313000	41495	-5.45	0.42	12	0.80	-8246.00	105937.00	64500	20240620	-30.31	22750	20231024	97.58	64500	-30.31	20240620	22750	97.58	20240119	64500	-30.31	20240620	22750	97.58	20231024	2.53	N	036460	5000	4615 억	6865790	N	N	1124	N	N
77	20240910	130408	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	45350	-350	5	-0.77	27194476450	594704	27.20	45650	46150	45300	59400	32000	45700	45727.75	24.72	-50900	-51679	47700	46700	45800	44800	43900	47200	45300	4616	13700	5000	34730	50	1	92313000	41864	-5.50	0.43	12	0.64	-8246.00	105937.00	64500	20240620	-29.69	22750	20231024	99.34	64500	-29.69	20240620	22750	99.34	20240119	64500	-29.69	20240620	22750	99.34	20231024	2.53	N	036460	5000	4615 억	6847207	N	N	1124	N	N
78	20240910	120406	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	45450	-250	5	-0.55	24375846700	532600	24.36	45650	46150	45400	59400	32000	45700	45767.64	24.75	-44725	-45452	47700	46700	45800	44800	43900	47200	45300	4616	13700	5000	34730	50	1	92313000	41956	-5.51	0.43	12	0.58	-8246.00	105937.00	64500	20240620	-29.53	22750	20231024	99.78	64500	-29.53	20240620	22750	99.78	20240119	64500	-29.53	20240620	22750	99.78	20231024	2.53	N	036460	5000	4615 억	6853382	N	N	1124	N	N
79	20240910	110406	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	45850	150	2	0.33	19780786550	431876	19.75	45650	46150	45450	59400	32000	45700	45802.01	24.83	-20865	-21169	47700	46700	45800	44800	43900	47200	45300	4616	13700	5000	34730	50	1	92313000	42326	-5.56	0.43	12	0.47	-8246.00	105937.00	64500	20240620	-28.91	22750	20231024	101.54	64500	-28.91	20240620	22750	101.54	20240119	64500	-28.91	20240620	22750	101.54	20231024	2.53	N	036460	5000	4615 억	6877242	N	N	1124	N	N
80	20240910	100408	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	45750	50	2	0.11	14321610150	313214	14.33	45650	46000	45450	59400	32000	45700	45724.68	24.78	-35623	-37255	47700	46700	45800	44800	43900	47200	45300	4616	13700	5000	34730	50	1	92313000	42233	-5.55	0.43	12	0.34	-8246.00	105937.00	64500	20240620	-29.07	22750	20231024	101.10	64500	-29.07	20240620	22750	101.10	20240119	64500	-29.07	20240620	22750	101.10	20231024	2.53	N	036460	5000	4615 억	6862484	N	N	1124	N	N
81	20240910	090406	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	45700	0	3	0.00	3080038750	67457	3.09	45650	45950	45550	59400	32000	45700	45659.29	24.84	-18026	-20853	47700	46700	45800	44800	43900	47200	45300	4616	13700	5000	34730	50	1	92313000	42187	-5.54	0.43	12	0.07	-8246.00	105937.00	64500	20240620	-29.15	22750	20231024	100.88	64500	-29.15	20240620	22750	100.88	20240119	64500	-29.15	20240620	22750	100.88	20231024	2.53	N	036460	5000	4615 억	6880081	N	N	1124	N	N
82	20240909	160400	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	45700	800	2	1.78	98713480000	2153364	74.07	45400	46800	44900	58300	31450	44900	45844.63	24.86	51133	67638	49766	47332	45866	43432	41966	46600	42700	4616	13400	5000	34120	50	1	92313000	42187	-5.54	0.43	12	2.33	-8246.00	105937.00	64500	20240620	-29.15	22750	20231024	100.88	64500	-29.15	20240620	22750	100.88	20240119	64500	-29.15	20240620	22750	100.88	20231024	2.59	N	036460	5000	4615 억	6884967	N	N	1124	N	N
83	20240909	150403	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	45700	800	2	1.78	93906201700	2048110	70.45	45400	46800	44900	58300	31450	44900	45852.96	24.85	49270	52818	49766	47332	45866	43432	41966	46600	42700	4616	13400	5000	34120	50	1	92313000	42187	-5.54	0.43	12	2.22	-8246.00	105937.00	64500	20240620	-29.15	22750	20231024	100.88	64500	-29.15	20240620	22750	100.88	20240119	64500	-29.15	20240620	22750	100.88	20231024	2.59	N	036460	5000	4615 억	6883104	N	N	148	N	N
84	20240909	140405	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	46000	1100	2	2.45	87033299600	1898437	65.30	45400	46800	44900	58300	31450	44900	45847.70	24.79	32108	33889	49766	47332	45866	43432	41966	46600	42700	4616	13400	5000	34120	50	1	92313000	42464	-5.58	0.43	12	2.06	-8246.00	105937.00	64500	20240620	-28.68	22750	20231024	102.20	64500	-28.68	20240620	22750	102.20	20240119	64500	-28.68	20240620	22750	102.20	20231024	2.59	N	036460	5000	4615 억	6865942	N	N	148	N	N
85	20240909	130403	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	46000	1100	2	2.45	80359955350	1753748	60.32	45400	46800	44900	58300	31450	44900	45824.99	24.70	7590	7328	49766	47332	45866	43432	41966	46600	42700	4616	13400	5000	34120	50	1	92313000	42464	-5.58	0.43	12	1.90	-8246.00	105937.00	64500	20240620	-28.68	22750	20231024	102.20	64500	-28.68	20240620	22750	102.20	20240119	64500	-28.68	20240620	22750	102.20	20231024	2.59	N	036460	5000	4615 억	6841424	N	N	148	N	N
86	20240909	120401	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	45800	900	2	2.00	74542043950	1626964	55.96	45400	46800	44900	58300	31450	44900	45820.04	24.62	-14448	-14842	49766	47332	45866	43432	41966	46600	42700	4616	13400	5000	34120	50	1	92313000	42279	-5.55	0.43	12	1.76	-8246.00	105937.00	64500	20240620	-28.99	22750	20231024	101.32	64500	-28.99	20240620	22750	101.32	20240119	64500	-28.99	20240620	22750	101.32	20231024	2.59	N	036460	5000	4615 억	6819386	N	N	148	N	N
87	20240909	110401	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	45450	550	2	1.22	70388672900	1535976	52.83	45400	46800	44900	58300	31450	44900	45830.30	24.60	-22355	-22573	49766	47332	45866	43432	41966	46600	42700	4616	13400	5000	34120	50	1	92313000	41956	-5.51	0.43	12	1.66	-8246.00	105937.00	64500	20240620	-29.53	22750	20231024	99.78	64500	-29.53	20240620	22750	99.78	20240119	64500	-29.53	20240620	22750	99.78	20231024	2.59	N	036460	5000	4615 억	6811479	N	N	148	N	N
88	20240909	100406	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	45450	550	2	1.22	61003534600	1329499	45.73	45400	46800	44900	58300	31450	44900	45889.06	24.67	-910	-1497	49766	47332	45866	43432	41966	46600	42700	4616	13400	5000	34120	50	1	92313000	41956	-5.51	0.43	12	1.44	-8246.00	105937.00	64500	20240620	-29.53	22750	20231024	99.78	64500	-29.53	20240620	22750	99.78	20240119	64500	-29.53	20240620	22750	99.78	20231024	2.59	N	036460	5000	4615 억	6832924	N	N	148	N	N
89	20240909	090359	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	45000	100	2	0.22	17250931350	377846	13.00	45400	46100	44900	58300	31450	44900	45668.15	24.62	-15332	-15387	49766	47332	45866	43432	41966	46600	42700	4616	13400	5000	34120	50	1	92313000	41541	-5.46	0.42	12	0.41	-8246.00	105937.00	64500	20240620	-30.23	22750	20231024	97.80	64500	-30.23	20240620	22750	97.80	20240119	64500	-30.23	20240620	22750	97.80	20231024	2.59	N	036460	5000	4615 억	6818502	N	N	148	N	N
90	20240906	160358	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	44900	-3550	5	-7.33	129728138850	2848126	71.65	47650	48300	44400	62900	33950	48450	45550.22	24.51	139541	189287	54850	51650	49000	45800	43150	50325	44475	4616	14450	5000	36820	50	1	92313000	41449	-5.45	0.42	12	3.09	-8246.00	105937.00	64500	20240620	-30.39	22750	20231024	97.36	64500	-30.39	20240620	22750	97.36	20240119	64500	-30.39	20240620	22750	97.36	20231024	2.67	N	036460	5000	4615 억	6788775	N	N	148	N	N
91	20240906	150403	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	45050	-3400	5	-7.02	120623962400	2645384	66.55	47650	48300	44400	62900	33950	48450	45596.79	24.47	128477	132904	54850	51650	49000	45800	43150	50325	44475	4616	14450	5000	36820	50	1	92313000	41587	-5.46	0.43	12	2.87	-8246.00	105937.00	64500	20240620	-30.16	22750	20231024	98.02	64500	-30.16	20240620	22750	98.02	20240119	64500	-30.16	20240620	22750	98.02	20231024	2.67	N	036460	5000	4615 억	6777711	N	N	124	N	N
92	20240906	140404	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	45150	-3300	5	-6.81	109911761650	2407183	60.56	47650	48300	44400	62900	33950	48450	45658.71	24.23	60409	59799	54850	51650	49000	45800	43150	50325	44475	4616	14450	5000	36820	50	1	92313000	41679	-5.48	0.43	12	2.61	-8246.00	105937.00	64500	20240620	-30.00	22750	20231024	98.46	64500	-30.00	20240620	22750	98.46	20240119	64500	-30.00	20240620	22750	98.46	20231024	2.67	N	036460	5000	4615 억	6709643	N	N	124	N	N
93	20240906	130400	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	44700	-3750	5	-7.74	100525853350	2197884	55.29	47650	48300	44400	62900	33950	48450	45736.28	24.08	19982	19637	54850	51650	49000	45800	43150	50325	44475	4616	14450	5000	36820	50	1	92313000	41264	-5.42	0.42	12	2.38	-8246.00	105937.00	64500	20240620	-30.70	22750	20231024	96.48	64500	-30.70	20240620	22750	96.48	20240119	64500	-30.70	20240620	22750	96.48	20231024	2.67	N	036460	5000	4615 억	6669216	N	N	124	N	N
94	20240906	120403	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	45150	-3300	5	-6.81	92004150450	2009013	50.54	47650	48300	44400	62900	33950	48450	45794.33	24.07	15606	14864	54850	51650	49000	45800	43150	50325	44475	4616	14450	5000	36820	50	1	92313000	41679	-5.48	0.43	12	2.18	-8246.00	105937.00	64500	20240620	-30.00	22750	20231024	98.46	64500	-30.00	20240620	22750	98.46	20240119	64500	-30.00	20240620	22750	98.46	20231024	2.67	N	036460	5000	4615 억	6664840	N	N	124	N	N
95	20240906	110405	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	45300	-3150	5	-6.50	82150793250	1790527	45.04	47650	48300	44400	62900	33950	48450	45879.30	24.04	9256	8511	54850	51650	49000	45800	43150	50325	44475	4616	14450	5000	36820	50	1	92313000	41818	-5.49	0.43	12	1.94	-8246.00	105937.00	64500	20240620	-29.77	22750	20231024	99.12	64500	-29.77	20240620	22750	99.12	20240119	64500	-29.77	20240620	22750	99.12	20231024	2.67	N	036460	5000	4615 억	6658490	N	N	124	N	N
96	20240906	100400	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	44800	-3650	5	-7.53	56824583750	1227426	30.88	47650	48300	44750	62900	33950	48450	46293.91	24.23	60967	60903	54850	51650	49000	45800	43150	50325	44475	4616	14450	5000	36820	50	1	92313000	41356	-5.43	0.42	12	1.33	-8246.00	105937.00	64500	20240620	-30.54	22750	20231024	96.92	64500	-30.54	20240620	22750	96.92	20240119	64500	-30.54	20240620	22750	96.92	20231024	2.67	N	036460	5000	4615 억	6710201	N	N	124	N	N
97	20240906	090402	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	48100	-350	5	-0.72	3806472250	79378	2.00	47650	48300	47650	62900	33950	48450	47947.19	24.10	24420	24151	54850	51650	49000	45800	43150	50325	44475	4616	14450	5000	36820	50	1	92313000	44403	-5.83	0.45	12	0.09	-8246.00	105937.00	64500	20240620	-25.43	22750	20231024	111.43	64500	-25.43	20240620	22750	111.43	20240119	64500	-25.43	20240620	22750	111.43	20231024	2.67	N	036460	5000	4615 억	6673654	N	N	124	N	N
98	20240905	160356	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	48450	-1850	5	-3.68	191927225300	3932907	155.81	51300	52200	46350	65300	35300	50300	48801.05	24.01	319661	320783	53500	51900	51000	49400	48500	51450	48950	4616	15000	5000	38220	50	1	92313000	44726	-5.88	0.46	12	4.26	-8246.00	105937.00	64500	20240620	-24.88	22750	20231024	112.97	64500	-24.88	20240620	22750	112.97	20240119	64500	-24.88	20240620	22750	112.97	20231024	2.75	N	036460	5000	4615 억	6649234	N	N	124	N	N
99	20240905	150402	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	48450	-1850	5	-3.68	182201813250	3732807	147.89	51300	52200	46350	65300	35300	50300	48810.94	23.99	315283	316927	53500	51900	51000	49400	48500	51450	48950	4616	15000	5000	38220	50	1	92313000	44726	-5.88	0.46	12	4.04	-8246.00	105937.00	64500	20240620	-24.88	22750	20231024	112.97	64500	-24.88	20240620	22750	112.97	20240119	64500	-24.88	20240620	22750	112.97	20231024	2.75	N	036460	5000	4615 억	6644856	N	N	146	N	N
100	20240905	140400	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	48150	-2150	5	-4.27	164563941150	3367396	133.41	51300	52200	46350	65300	35300	50300	48869.79	23.95	302551	304676	53500	51900	51000	49400	48500	51450	48950	4616	15000	5000	38220	50	1	92313000	44449	-5.84	0.45	12	3.65	-8246.00	105937.00	64500	20240620	-25.35	22750	20231024	111.65	64500	-25.35	20240620	22750	111.65	20240119	64500	-25.35	20240620	22750	111.65	20231024	2.75	N	036460	5000	4615 억	6632124	N	N	146	N	N
101	20240905	130402	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	47000	-3300	5	-6.56	136291766700	2775876	109.97	51300	52200	46350	65300	35300	50300	49098.65	23.96	306598	306129	53500	51900	51000	49400	48500	51450	48950	4616	15000	5000	38220	50	1	92313000	43387	-5.70	0.44	12	3.01	-8246.00	105937.00	64500	20240620	-27.13	22750	20231024	106.59	64500	-27.13	20240620	22750	106.59	20240119	64500	-27.13	20240620	22750	106.59	20231024	2.75	N	036460	5000	4615 억	6636171	N	N	146	N	N
102	20240905	120359	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	48250	-2050	5	-4.08	91055616150	1820997	72.14	51300	52200	48150	65300	35300	50300	50003.17	23.11	71092	71872	53500	51900	51000	49400	48500	51450	48950	4616	15000	5000	38220	50	1	92313000	44541	-5.85	0.46	12	1.97	-8246.00	105937.00	64500	20240620	-25.19	22750	20231024	112.09	64500	-25.19	20240620	22750	112.09	20240119	64500	-25.19	20240620	22750	112.09	20231024	2.75	N	036460	5000	4615 억	6400665	N	N	146	N	N
103	20240905	110358	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	49350	-950	5	-1.89	56721614050	1116071	44.22	51300	52200	49250	65300	35300	50300	50822.59	22.75	-27855	-28138	53500	51900	51000	49400	48500	51450	48950	4616	15000	5000	38220	50	1	92313000	45556	-5.98	0.47	12	1.21	-8246.00	105937.00	64500	20240620	-23.49	22750	20231024	116.92	64500	-23.49	20240620	22750	116.92	20240119	64500	-23.49	20240620	22750	116.92	20231024	2.75	N	036460	5000	4615 억	6301718	N	N	146	N	N
104	20240905	100358	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	50800	500	2	0.99	35088859400	683939	27.10	51300	52200	50500	65300	35300	50300	51304.08	22.73	-35534	-35128	53500	51900	51000	49400	48500	51450	48950	4616	15000	5000	38220	100	1	92313000	46895	-6.16	0.48	12	0.74	-8246.00	105937.00	64500	20240620	-21.24	22750	20231024	123.30	64500	-21.24	20240620	22750	123.30	20240119	64500	-21.24	20240620	22750	123.30	20231024	2.75	N	036460	5000	4615 억	6294039	N	N	146	N	N
105	20240905	090402	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	51800	1500	2	2.98	8930724500	173187	6.86	51300	51900	51200	65300	35300	50300	51566.98	22.92	19155	18553	53500	51900	51000	49400	48500	51450	48950	4616	15000	5000	38220	100	1	92313000	47818	-6.28	0.49	12	0.19	-8246.00	105937.00	64500	20240620	-19.69	22750	20231024	127.69	64500	-19.69	20240620	22750	127.69	20240119	64500	-19.69	20240620	22750	127.69	20231024	2.75	N	036460	5000	4615 억	6348728	N	N	146	N	N
106	20240904	160353	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	50300	-3000	5	-5.63	127143139700	2475142	76.61	51500	52600	50100	69200	37400	53300	51372.03	22.86	-75702	-87057	55233	54266	52833	51866	50433	54750	52350	4616	15900	5000	40500	100	1	92313000	46433	-6.10	0.47	12	2.68	-8246.00	105937.00	64500	20240620	-22.02	22750	20231024	121.10	64500	-22.02	20240620	22750	121.10	20240119	64500	-22.02	20240620	22750	121.10	20231024	2.70	N	036460	5000	4615 억	6329573	N	N	146	N	N
107	20240904	150356	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	50300	-3000	5	-5.63	117804548700	2289362	70.86	51500	52600	50200	69200	37400	53300	51457.22	22.84	-80870	-91859	55233	54266	52833	51866	50433	54750	52350	4616	15900	5000	40500	100	1	92313000	46433	-6.10	0.47	12	2.48	-8246.00	105937.00	64500	20240620	-22.02	22750	20231024	121.10	64500	-22.02	20240620	22750	121.10	20240119	64500	-22.02	20240620	22750	121.10	20231024	2.70	N	036460	5000	4615 억	6324405	N	N	2399	N	N
108	20240904	140357	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	50800	-2500	5	-4.69	98340102300	1904134	58.94	51500	52600	50800	69200	37400	53300	51645.42	22.79	-92931	-102673	55233	54266	52833	51866	50433	54750	52350	4616	15900	5000	40500	100	1	92313000	46895	-6.16	0.48	12	2.06	-8246.00	105937.00	64500	20240620	-21.24	22750	20231024	123.30	64500	-21.24	20240620	22750	123.30	20240119	64500	-21.24	20240620	22750	123.30	20231024	2.70	N	036460	5000	4615 억	6312344	N	N	2399	N	N
109	20240904	130357	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	51500	-1800	5	-3.38	86633830300	1675752	51.87	51500	52600	50800	69200	37400	53300	51698.30	22.94	-51207	-60111	55233	54266	52833	51866	50433	54750	52350	4616	15900	5000	40500	100	1	92313000	47541	-6.25	0.49	12	1.82	-8246.00	105937.00	64500	20240620	-20.16	22750	20231024	126.37	64500	-20.16	20240620	22750	126.37	20240119	64500	-20.16	20240620	22750	126.37	20231024	2.70	N	036460	5000	4615 억	6354068	N	N	2399	N	N
110	20240904	120354	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	51700	-1600	5	-3.00	80550264800	1557848	48.22	51500	52600	50800	69200	37400	53300	51705.92	22.94	-52833	-60609	55233	54266	52833	51866	50433	54750	52350	4616	15900	5000	40500	100	1	92313000	47726	-6.27	0.49	12	1.69	-8246.00	105937.00	64500	20240620	-19.84	22750	20231024	127.25	64500	-19.84	20240620	22750	127.25	20240119	64500	-19.84	20240620	22750	127.25	20231024	2.70	N	036460	5000	4615 억	6352442	N	N	2399	N	N
111	20240904	110354	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	51900	-1400	5	-2.63	75719850800	1464656	45.33	51500	52600	50800	69200	37400	53300	51697.84	22.98	-42180	-48383	55233	54266	52833	51866	50433	54750	52350	4616	15900	5000	40500	100	1	92313000	47910	-6.29	0.49	12	1.59	-8246.00	105937.00	64500	20240620	-19.53	22750	20231024	128.13	64500	-19.53	20240620	22750	128.13	20240119	64500	-19.53	20240620	22750	128.13	20231024	2.70	N	036460	5000	4615 억	6363095	N	N	2399	N	N
112	20240904	100357	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	51600	-1700	5	-3.19	65786151000	1272438	39.38	51500	52600	50800	69200	37400	53300	51700.64	23.03	-28641	-33678	55233	54266	52833	51866	50433	54750	52350	4616	15900	5000	40500	100	1	92313000	47634	-6.26	0.49	12	1.38	-8246.00	105937.00	64500	20240620	-20.00	22750	20231024	126.81	64500	-20.00	20240620	22750	126.81	20240119	64500	-20.00	20240620	22750	126.81	20231024	2.70	N	036460	5000	4615 억	6376634	N	N	2399	N	N
113	20240904	090355	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	52000	-1300	5	-2.44	20019049600	387732	12.00	51500	52200	51000	69200	37400	53300	51630.35	23.36	64435	64451	55233	54266	52833	51866	50433	54750	52350	4616	15900	5000	40500	100	1	92313000	48003	-6.31	0.49	12	0.42	-8246.00	105937.00	64500	20240620	-19.38	22750	20231024	128.57	64500	-19.38	20240620	22750	128.57	20240119	64500	-19.38	20240620	22750	128.57	20231024	2.70	N	036460	5000	4615 억	6469710	N	N	2399	N	N
114	20240903	160351	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	53300	2200	2	4.31	168983391600	3195667	218.36	51700	53800	51400	66400	35800	51100	52877.53	23.12	83629	88106	53233	52166	51633	50566	50033	51900	50300	4616	15300	5000	38830	100	1	92313000	49203	-6.46	0.50	12	3.46	-8246.00	105937.00	64500	20240620	-17.36	22750	20231024	134.29	64500	-17.36	20240620	22750	134.29	20240119	64500	-17.36	20240620	22750	134.29	20231024	2.61	N	036460	5000	4615 억	6403114	N	N	2399	N	N
115	20240903	150353	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	53100	2000	2	3.91	154542025800	2924053	199.80	51700	53800	51400	66400	35800	51100	52852.00	23.03	59729	61703	53233	52166	51633	50566	50033	51900	50300	4616	15300	5000	38830	100	1	92313000	49018	-6.44	0.50	12	3.17	-8246.00	105937.00	64500	20240620	-17.67	22750	20231024	133.41	64500	-17.67	20240620	22750	133.41	20240119	64500	-17.67	20240620	22750	133.41	20231024	2.61	N	036460	5000	4615 억	6379214	N	N	152	N	N
116	20240903	140352	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	52800	1700	2	3.33	142178761000	2690004	183.81	51700	53800	51400	66400	35800	51100	52854.49	23.07	70401	73561	53233	52166	51633	50566	50033	51900	50300	4616	15300	5000	38830	100	1	92313000	48741	-6.40	0.50	12	2.91	-8246.00	105937.00	64500	20240620	-18.14	22750	20231024	132.09	64500	-18.14	20240620	22750	132.09	20240119	64500	-18.14	20240620	22750	132.09	20231024	2.61	N	036460	5000	4615 억	6389886	N	N	152	N	N
117	20240903	130354	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	53100	2000	2	3.91	136080672000	2574662	175.93	51700	53800	51400	66400	35800	51100	52853.81	23.10	78616	80970	53233	52166	51633	50566	50033	51900	50300	4616	15300	5000	38830	100	1	92313000	49018	-6.44	0.50	12	2.79	-8246.00	105937.00	64500	20240620	-17.67	22750	20231024	133.41	64500	-17.67	20240620	22750	133.41	20240119	64500	-17.67	20240620	22750	133.41	20231024	2.61	N	036460	5000	4615 억	6398101	N	N	152	N	N
118	20240903	120350	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	53300	2200	2	4.31	126592994800	2395889	163.71	51700	53800	51400	66400	35800	51100	52837.60	23.20	106408	108393	53233	52166	51633	50566	50033	51900	50300	4616	15300	5000	38830	100	1	92313000	49203	-6.46	0.50	12	2.60	-8246.00	105937.00	64500	20240620	-17.36	22750	20231024	134.29	64500	-17.36	20240620	22750	134.29	20240119	64500	-17.36	20240620	22750	134.29	20231024	2.61	N	036460	5000	4615 억	6425893	N	N	152	N	N
119	20240903	110347	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	52800	1700	2	3.33	105575860400	2002061	136.80	51700	53700	51400	66400	35800	51100	52733.61	23.24	116046	118660	53233	52166	51633	50566	50033	51900	50300	4616	15300	5000	38830	100	1	92313000	48741	-6.40	0.50	12	2.17	-8246.00	105937.00	64500	20240620	-18.14	22750	20231024	132.09	64500	-18.14	20240620	22750	132.09	20240119	64500	-18.14	20240620	22750	132.09	20231024	2.61	N	036460	5000	4615 억	6435531	N	N	152	N	N
120	20240903	100349	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	52700	1600	2	3.13	53166048700	1016686	69.47	51700	53000	51400	66400	35800	51100	52293.50	23.01	53545	53271	53233	52166	51633	50566	50033	51900	50300	4616	15300	5000	38830	100	1	92313000	48649	-6.39	0.50	12	1.10	-8246.00	105937.00	64500	20240620	-18.29	22750	20231024	131.65	64500	-18.29	20240620	22750	131.65	20240119	64500	-18.29	20240620	22750	131.65	20231024	2.61	N	036460	5000	4615 억	6373030	N	N	152	N	N
121	20240903	090349	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	52400	1300	2	2.54	12441788300	238381	16.29	51700	52700	51600	66400	35800	51100	52192.97	23.01	54095	53882	53233	52166	51633	50566	50033	51900	50300	4616	15300	5000	38830	100	1	92313000	48372	-6.35	0.49	12	0.26	-8246.00	105937.00	64500	20240620	-18.76	22750	20231024	130.33	64500	-18.76	20240620	22750	130.33	20240119	64500	-18.76	20240620	22750	130.33	20231024	2.61	N	036460	5000	4615 억	6373580	N	N	152	N	N
122	20240902	160346	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	51100	-1100	5	-2.11	74477002900	1435214	39.43	52500	52700	51100	67800	36600	52200	51894.53	22.82	-207627	-208572	55200	53700	51500	50000	47800	54450	50750	4616	15600	5000	39670	100	1	92313000	47172	-6.20	0.48	12	1.55	-8246.00	105937.00	64500	20240620	-20.78	22750	20231024	124.62	64500	-20.78	20240620	22750	124.62	20240119	64500	-20.78	20240620	22750	124.62	20231024	2.60	N	036460	5000	4615 억	6319485	N	N	152	N	N
123	20240902	150350	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	51600	-600	5	-1.15	66381009300	1277207	35.09	52500	52700	51400	67800	36600	52200	51973.49	22.84	-202697	-195574	55200	53700	51500	50000	47800	54450	50750	4616	15600	5000	39670	100	1	92313000	47634	-6.26	0.49	12	1.38	-8246.00	105937.00	64500	20240620	-20.00	22750	20231024	126.81	64500	-20.00	20240620	22750	126.81	20240119	64500	-20.00	20240620	22750	126.81	20231024	2.60	N	036460	5000	4615 억	6324415	N	N	10	N	N
124	20240902	140352	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	52000	-200	5	-0.38	56813073300	1092047	30.00	52500	52700	51500	67800	36600	52200	52024.31	22.90	-184083	-176561	55200	53700	51500	50000	47800	54450	50750	4616	15600	5000	39670	100	1	92313000	48003	-6.31	0.49	12	1.18	-8246.00	105937.00	64500	20240620	-19.38	22750	20231024	128.57	64500	-19.38	20240620	22750	128.57	20240119	64500	-19.38	20240620	22750	128.57	20231024	2.60	N	036460	5000	4615 억	6343029	N	N	10	N	N
125	20240902	130349	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	52000	-200	5	-0.38	53625771300	1030652	28.32	52500	52700	51500	67800	36600	52200	52030.85	22.93	-176443	-168437	55200	53700	51500	50000	47800	54450	50750	4616	15600	5000	39670	100	1	92313000	48003	-6.31	0.49	12	1.12	-8246.00	105937.00	64500	20240620	-19.38	22750	20231024	128.57	64500	-19.38	20240620	22750	128.57	20240119	64500	-19.38	20240620	22750	128.57	20231024	2.60	N	036460	5000	4615 억	6350669	N	N	10	N	N
126	20240902	120351	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	51700	-500	5	-0.96	51271277200	985257	27.07	52500	52700	51500	67800	36600	52200	52038.41	22.93	-176948	-168555	55200	53700	51500	50000	47800	54450	50750	4616	15600	5000	39670	100	1	92313000	47726	-6.27	0.49	12	1.07	-8246.00	105937.00	64500	20240620	-19.84	22750	20231024	127.25	64500	-19.84	20240620	22750	127.25	20240119	64500	-19.84	20240620	22750	127.25	20231024	2.60	N	036460	5000	4615 억	6350164	N	N	10	N	N
127	20240902	110348	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	51800	-400	5	-0.77	47356727000	909729	24.99	52500	52700	51500	67800	36600	52200	52055.79	22.97	-164583	-155611	55200	53700	51500	50000	47800	54450	50750	4616	15600	5000	39670	100	1	92313000	47818	-6.28	0.49	12	0.99	-8246.00	105937.00	64500	20240620	-19.69	22750	20231024	127.69	64500	-19.69	20240620	22750	127.69	20240119	64500	-19.69	20240620	22750	127.69	20231024	2.60	N	036460	5000	4615 억	6362529	N	N	10	N	N
128	20240902	100347	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	51700	-500	5	-0.96	39088345300	750787	20.63	52500	52700	51500	67800	36600	52200	52063.08	23.03	-150566	-154771	55200	53700	51500	50000	47800	54450	50750	4616	15600	5000	39670	100	1	92313000	47726	-6.27	0.49	12	0.81	-8246.00	105937.00	64500	20240620	-19.84	22750	20231024	127.25	64500	-19.84	20240620	22750	127.25	20240119	64500	-19.84	20240620	22750	127.25	20231024	2.60	N	036460	5000	4615 억	6376546	N	N	10	N	N
129	20240902	090344	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	52000	-200	5	-0.38	10336757600	198480	5.45	52500	52600	51500	67800	36600	52200	52079.33	23.35	-61482	-63356	55200	53700	51500	50000	47800	54450	50750	4616	15600	5000	39670	100	1	92313000	48003	-6.31	0.49	12	0.22	-8246.00	105937.00	64500	20240620	-19.38	22750	20231024	128.57	64500	-19.38	20240620	22750	128.57	20240119	64500	-19.38	20240620	22750	128.57	20231024	2.60	N	036460	5000	4615 억	6465630	N	N	10	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History