KissMeData/015760/price/prices-20240501.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	20240531	160323	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19450	380	2	1.99	36672437540	1894404	101.99	19250	19550	19130	24750	13350	19070	19358.39	36.56	-39433	-129982	19816	19442	19226	18852	18636	19335	18745	32098	5680	5000	14870	10	1	641964077	124862	-2.59	0.35	12	0.30	-7512.00	55837.00	25450	20240314	-23.58	16030	20231024	21.33	25450	-23.58	20240314	17970	8.24	20240119	25450	-23.58	20240314	16030	21.33	20231024	0.30	N	015760	5000	32098 억	93874037	N	N	44	N	N
3	20240531	150326	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19460	390	2	2.05	26872945970	1390687	74.87	19250	19550	19130	24750	13350	19070	19323.70	36.60	71988	12232	19816	19442	19226	18852	18636	19335	18745	32098	5680	5000	14870	10	1	641964077	124926	-2.59	0.35	12	0.22	-7512.00	55837.00	25450	20240314	-23.54	16030	20231024	21.40	25450	-23.54	20240314	17970	8.29	20240119	25450	-23.54	20240314	16030	21.40	20231024	0.30	N	015760	5000	32098 억	93985458	N	N	15687	N	N
4	20240531	140323	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19280	210	2	1.10	17874973220	927934	49.96	19250	19400	19130	24750	13350	19070	19263.42	36.55	-60111	-18311	19816	19442	19226	18852	18636	19335	18745	32098	5680	5000	14870	10	1	641964077	123771	-2.57	0.35	12	0.14	-7512.00	55837.00	25450	20240314	-24.24	16030	20231024	20.27	25450	-24.24	20240314	17970	7.29	20240119	25450	-24.24	20240314	16030	20.27	20231024	0.30	N	015760	5000	32098 억	93853359	N	N	15687	N	N
5	20240531	130324	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19260	190	2	1.00	15267282270	792666	42.68	19250	19400	19130	24750	13350	19070	19260.94	36.54	-94650	-48603	19816	19442	19226	18852	18636	19335	18745	32098	5680	5000	14870	10	1	641964077	123642	-2.56	0.34	12	0.12	-7512.00	55837.00	25450	20240314	-24.32	16030	20231024	20.15	25450	-24.32	20240314	17970	7.18	20240119	25450	-24.32	20240314	16030	20.15	20231024	0.30	N	015760	5000	32098 억	93818820	N	N	15687	N	N
6	20240531	120326	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19160	90	2	0.47	12262038030	636503	34.27	19250	19400	19130	24750	13350	19070	19265.03	36.54	-91372	-51986	19816	19442	19226	18852	18636	19335	18745	32098	5680	5000	14870	10	1	641964077	123000	-2.55	0.34	12	0.10	-7512.00	55837.00	25450	20240314	-24.72	16030	20231024	19.53	25450	-24.72	20240314	17970	6.62	20240119	25450	-24.72	20240314	16030	19.53	20231024	0.30	N	015760	5000	32098 억	93822098	N	N	15687	N	N
7	20240531	110324	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19210	140	2	0.73	9527398510	493942	26.59	19250	19400	19170	24750	13350	19070	19288.98	36.55	-57957	-26464	19816	19442	19226	18852	18636	19335	18745	32098	5680	5000	14870	10	1	641964077	123321	-2.56	0.34	12	0.08	-7512.00	55837.00	25450	20240314	-24.52	16030	20231024	19.84	25450	-24.52	20240314	17970	6.90	20240119	25450	-24.52	20240314	16030	19.84	20231024	0.30	N	015760	5000	32098 억	93855513	N	N	15687	N	N
8	20240531	100325	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19360	290	2	1.52	6461510290	334887	18.03	19250	19400	19200	24750	13350	19070	19295.33	36.57	-15479	10042	19816	19442	19226	18852	18636	19335	18745	32098	5680	5000	14870	10	1	641964077	124284	-2.58	0.35	12	0.05	-7512.00	55837.00	25450	20240314	-23.93	16030	20231024	20.77	25450	-23.93	20240314	17970	7.74	20240119	25450	-23.93	20240314	16030	20.77	20231024	0.30	N	015760	5000	32098 억	93897991	N	N	15687	N	N
9	20240531	090324	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19270	200	2	1.05	870377480	45184	2.43	19250	19320	19200	24750	13350	19070	19267.72	36.57	88	15215	19816	19442	19226	18852	18636	19335	18745	32098	5680	5000	14870	10	1	641964077	123706	-2.57	0.35	12	0.01	-7512.00	55837.00	25450	20240314	-24.28	16030	20231024	20.21	25450	-24.28	20240314	17970	7.23	20240119	25450	-24.28	20240314	16030	20.21	20231024	0.30	N	015760	5000	32098 억	93913558	N	N	15687	N	N
10	20240530	160321	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19070	-510	5	-2.60	35493989710	1850170	108.21	19460	19600	19010	25450	13710	19580	19184.25	36.57	-277801	-216939	20000	19790	19640	19430	19280	19715	19355	32098	5870	5000	15270	10	1	641964077	122423	-2.54	0.34	12	0.29	-7512.00	55837.00	25450	20240314	-25.07	16030	20231024	18.96	25450	-25.07	20240314	17970	6.12	20240119	25450	-25.07	20240314	16030	18.96	20231024	0.30	N	015760	5000	32098 억	93913470	N	N	15289	N	N
11	20240530	150322	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19100	-480	5	-2.45	33015523310	1720387	100.62	19460	19600	19010	25450	13710	19580	19190.74	36.58	-270867	-215596	20000	19790	19640	19430	19280	19715	19355	32098	5870	5000	15270	10	1	641964077	122615	-2.54	0.34	12	0.27	-7512.00	55837.00	25450	20240314	-24.95	16030	20231024	19.15	25450	-24.95	20240314	17970	6.29	20240119	25450	-24.95	20240314	16030	19.15	20231024	0.30	N	015760	5000	32098 억	93920404	N	N	4754	N	N
12	20240530	140323	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19110	-470	5	-2.40	28447767210	1480915	86.61	19460	19600	19010	25450	13710	19580	19209.58	36.58	-249438	-232910	20000	19790	19640	19430	19280	19715	19355	32098	5870	5000	15270	10	1	641964077	122679	-2.54	0.34	12	0.23	-7512.00	55837.00	25450	20240314	-24.91	16030	20231024	19.21	25450	-24.91	20240314	17970	6.34	20240119	25450	-24.91	20240314	16030	19.21	20231024	0.30	N	015760	5000	32098 억	93941833	N	N	4754	N	N
13	20240530	130323	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19100	-480	5	-2.45	26050811390	1355486	79.28	19460	19600	19010	25450	13710	19580	19218.79	36.59	-230445	-233731	20000	19790	19640	19430	19280	19715	19355	32098	5870	5000	15270	10	1	641964077	122615	-2.54	0.34	12	0.21	-7512.00	55837.00	25450	20240314	-24.95	16030	20231024	19.15	25450	-24.95	20240314	17970	6.29	20240119	25450	-24.95	20240314	16030	19.15	20231024	0.30	N	015760	5000	32098 억	93960826	N	N	4754	N	N
14	20240530	120323	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19040	-540	5	-2.76	23274771460	1209919	70.76	19460	19600	19010	25450	13710	19580	19236.62	36.60	-201701	-222530	20000	19790	19640	19430	19280	19715	19355	32098	5870	5000	15270	10	1	641964077	122230	-2.53	0.34	12	0.19	-7512.00	55837.00	25450	20240314	-25.19	16030	20231024	18.78	25450	-25.19	20240314	17970	5.95	20240119	25450	-25.19	20240314	16030	18.78	20231024	0.30	N	015760	5000	32098 억	93989570	N	N	4754	N	N
15	20240530	110323	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19150	-430	5	-2.20	16165758310	837198	48.96	19460	19600	19150	25450	13710	19580	19309.35	36.62	-153256	-184011	20000	19790	19640	19430	19280	19715	19355	32098	5870	5000	15270	10	1	641964077	122936	-2.55	0.34	12	0.13	-7512.00	55837.00	25450	20240314	-24.75	16030	20231024	19.46	25450	-24.75	20240314	17970	6.57	20240119	25450	-24.75	20240314	16030	19.46	20231024	0.30	N	015760	5000	32098 억	94038015	N	N	4754	N	N
16	20240530	100323	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19340	-240	5	-1.23	7263184270	374503	21.90	19460	19600	19320	25450	13710	19580	19394.18	36.66	-42055	-70095	20000	19790	19640	19430	19280	19715	19355	32098	5870	5000	15270	10	1	641964077	124156	-2.57	0.35	12	0.06	-7512.00	55837.00	25450	20240314	-24.01	16030	20231024	20.65	25450	-24.01	20240314	17970	7.62	20240119	25450	-24.01	20240314	16030	20.65	20231024	0.30	N	015760	5000	32098 억	94149216	N	N	4754	N	N
17	20240530	090323	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19460	-120	5	-0.61	804147270	41242	2.41	19460	19600	19440	25450	13710	19580	19498.18	36.69	13709	3033	20000	19790	19640	19430	19280	19715	19355	32098	5870	5000	15270	10	1	641964077	124926	-2.59	0.35	12	0.01	-7512.00	55837.00	25450	20240314	-23.54	16030	20231024	21.40	25450	-23.54	20240314	17970	8.29	20240119	25450	-23.54	20240314	16030	21.40	20231024	0.30	N	015760	5000	32098 억	94204980	N	N	4754	N	N
18	20240529	160320	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19580	-220	5	-1.11	33430540110	1706410	179.43	19720	19850	19490	25700	13860	19800	19591.14	36.68	-298221	-52252	20020	19910	19830	19720	19640	19870	19680	32098	5900	5000	15440	10	1	641964077	125697	-2.61	0.35	12	0.27	-7512.00	55837.00	25450	20240314	-23.06	16030	20231024	22.15	25450	-23.06	20240314	17970	8.96	20240119	25450	-23.06	20240314	16030	22.15	20231024	0.31	N	015760	5000	32098 억	94191271	N	N	4754	N	N
19	20240529	150321	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19510	-290	5	-1.46	30610545610	1562066	164.25	19720	19850	19490	25700	13860	19800	19596.17	36.70	-246787	-49208	20020	19910	19830	19720	19640	19870	19680	32098	5900	5000	15440	10	1	641964077	125247	-2.60	0.35	12	0.24	-7512.00	55837.00	25450	20240314	-23.34	16030	20231024	21.71	25450	-23.34	20240314	17970	8.57	20240119	25450	-23.34	20240314	16030	21.71	20231024	0.31	N	015760	5000	32098 억	94242705	N	N	6	N	N
20	20240529	140321	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19510	-290	5	-1.46	25676816190	1309176	137.66	19720	19850	19500	25700	13860	19800	19612.93	36.72	-203968	-55268	20020	19910	19830	19720	19640	19870	19680	32098	5900	5000	15440	10	1	641964077	125247	-2.60	0.35	12	0.20	-7512.00	55837.00	25450	20240314	-23.34	16030	20231024	21.71	25450	-23.34	20240314	17970	8.57	20240119	25450	-23.34	20240314	16030	21.71	20231024	0.31	N	015760	5000	32098 억	94285524	N	N	6	N	N
21	20240529	130320	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19530	-270	5	-1.36	21322810180	1086131	114.20	19720	19850	19510	25700	13860	19800	19631.87	36.74	-156106	-45733	20020	19910	19830	19720	19640	19870	19680	32098	5900	5000	15440	10	1	641964077	125376	-2.60	0.35	12	0.17	-7512.00	55837.00	25450	20240314	-23.26	16030	20231024	21.83	25450	-23.26	20240314	17970	8.68	20240119	25450	-23.26	20240314	16030	21.83	20231024	0.31	N	015760	5000	32098 억	94333386	N	N	6	N	N
22	20240529	120322	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19560	-240	5	-1.21	17057763490	867818	91.25	19720	19850	19550	25700	13860	19800	19655.89	36.75	-123579	-43974	20020	19910	19830	19720	19640	19870	19680	32098	5900	5000	15440	10	1	641964077	125568	-2.60	0.35	12	0.14	-7512.00	55837.00	25450	20240314	-23.14	16030	20231024	22.02	25450	-23.14	20240314	17970	8.85	20240119	25450	-23.14	20240314	16030	22.02	20231024	0.31	N	015760	5000	32098 억	94365913	N	N	6	N	N
23	20240529	110321	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19580	-220	5	-1.11	13244194630	673118	70.78	19720	19850	19580	25700	13860	19800	19675.86	36.76	-106094	-62605	20020	19910	19830	19720	19640	19870	19680	32098	5900	5000	15440	10	1	641964077	125697	-2.61	0.35	12	0.10	-7512.00	55837.00	25450	20240314	-23.06	16030	20231024	22.15	25450	-23.06	20240314	17970	8.96	20240119	25450	-23.06	20240314	16030	22.15	20231024	0.31	N	015760	5000	32098 억	94383398	N	N	6	N	N
24	20240529	100319	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19600	-200	5	-1.01	8537795140	433369	45.57	19720	19850	19600	25700	13860	19800	19700.94	36.78	-55220	-60156	20020	19910	19830	19720	19640	19870	19680	32098	5900	5000	15440	10	1	641964077	125825	-2.61	0.35	12	0.07	-7512.00	55837.00	25450	20240314	-22.99	16030	20231024	22.27	25450	-22.99	20240314	17970	9.07	20240119	25450	-22.99	20240314	16030	22.27	20231024	0.31	N	015760	5000	32098 억	94434272	N	N	6	N	N
25	20240529	090319	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19800	0	3	0.00	1190218720	60284	6.34	19720	19830	19710	25700	13860	19800	19743.36	36.81	22072	-5733	20020	19910	19830	19720	19640	19870	19680	32098	5900	5000	15440	10	1	641964077	127109	-2.64	0.35	12	0.01	-7512.00	55837.00	25450	20240314	-22.20	16030	20231024	23.52	25450	-22.20	20240314	17970	10.18	20240119	25450	-22.20	20240314	16030	23.52	20231024	0.31	N	015760	5000	32098 억	94511564	N	N	6	N	N
26	20240528	160318	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19800	0	3	0.00	18778647820	946955	72.28	19860	19940	19750	25700	13860	19800	19830.99	36.79	-86061	-152081	20113	19956	19833	19676	19553	20035	19755	32098	5900	5000	15440	10	1	641964077	127109	-2.64	0.35	12	0.15	-7512.00	55837.00	25450	20240314	-22.20	16030	20231024	23.52	25450	-22.20	20240314	17970	10.18	20240119	25450	-22.20	20240314	16030	23.52	20231024	0.30	N	015760	5000	32098 억	94468025	N	N	6	N	N
27	20240528	150320	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19790	-10	5	-0.05	17179519970	866160	66.12	19860	19940	19750	25700	13860	19800	19834.14	36.80	-58434	-136110	20113	19956	19833	19676	19553	20035	19755	32098	5900	5000	15440	10	1	641964077	127045	-2.63	0.35	12	0.13	-7512.00	55837.00	25450	20240314	-22.24	16030	20231024	23.46	25450	-22.24	20240314	17970	10.13	20240119	25450	-22.24	20240314	16030	23.46	20231024	0.30	N	015760	5000	32098 억	94495652	N	N	30532	N	N
28	20240528	140320	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19810	10	2	0.05	13706341050	690685	52.72	19860	19940	19750	25700	13860	19800	19844.60	36.82	-15027	-69855	20113	19956	19833	19676	19553	20035	19755	32098	5900	5000	15440	10	1	641964077	127173	-2.64	0.35	12	0.11	-7512.00	55837.00	25450	20240314	-22.16	16030	20231024	23.58	25450	-22.16	20240314	17970	10.24	20240119	25450	-22.16	20240314	16030	23.58	20231024	0.30	N	015760	5000	32098 억	94539059	N	N	30532	N	N
29	20240528	130319	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19880	80	2	0.40	11609552780	585042	44.66	19860	19940	19750	25700	13860	19800	19844.01	36.82	-4173	-45249	20113	19956	19833	19676	19553	20035	19755	32098	5900	5000	15440	10	1	641964077	127622	-2.65	0.36	12	0.09	-7512.00	55837.00	25450	20240314	-21.89	16030	20231024	24.02	25450	-21.89	20240314	17970	10.63	20240119	25450	-21.89	20240314	16030	24.02	20231024	0.30	N	015760	5000	32098 억	94549913	N	N	30532	N	N
30	20240528	120320	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19850	50	2	0.25	10315417970	519864	39.68	19860	19940	19750	25700	13860	19800	19842.58	36.82	-4614	-38594	20113	19956	19833	19676	19553	20035	19755	32098	5900	5000	15440	10	1	641964077	127430	-2.64	0.36	12	0.08	-7512.00	55837.00	25450	20240314	-22.00	16030	20231024	23.83	25450	-22.00	20240314	17970	10.46	20240119	25450	-22.00	20240314	16030	23.83	20231024	0.30	N	015760	5000	32098 억	94549472	N	N	30532	N	N
31	20240528	110319	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19920	120	2	0.61	8447274850	425914	32.51	19860	19920	19750	25700	13860	19800	19833.33	36.82	-1735	-23840	20113	19956	19833	19676	19553	20035	19755	32098	5900	5000	15440	10	1	641964077	127879	-2.65	0.36	12	0.07	-7512.00	55837.00	25450	20240314	-21.73	16030	20231024	24.27	25450	-21.73	20240314	17970	10.85	20240119	25450	-21.73	20240314	16030	24.27	20231024	0.30	N	015760	5000	32098 억	94552351	N	N	30532	N	N
32	20240528	100320	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19840	40	2	0.20	6241588160	314837	24.03	19860	19920	19750	25700	13860	19800	19824.87	36.82	-5204	-16617	20113	19956	19833	19676	19553	20035	19755	32098	5900	5000	15440	10	1	641964077	127366	-2.64	0.36	12	0.05	-7512.00	55837.00	25450	20240314	-22.04	16030	20231024	23.77	25450	-22.04	20240314	17970	10.41	20240119	25450	-22.04	20240314	16030	23.77	20231024	0.30	N	015760	5000	32098 억	94548882	N	N	30532	N	N
33	20240528	090320	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19790	-10	5	-0.05	1082469730	54574	4.17	19860	19870	19780	25700	13860	19800	19835.26	36.82	-16109	-26183	20113	19956	19833	19676	19553	20035	19755	32098	5900	5000	15440	10	1	641964077	127045	-2.63	0.35	12	0.01	-7512.00	55837.00	25450	20240314	-22.24	16030	20231024	23.46	25450	-22.24	20240314	17970	10.13	20240119	25450	-22.24	20240314	16030	23.46	20231024	0.30	N	015760	5000	32098 억	94537977	N	N	30532	N	N
34	20240527	160314	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19800	140	2	0.71	25909669980	1304988	82.05	19710	19990	19710	25550	13770	19660	19854.37	36.82	16318	95413	19960	19810	19730	19580	19500	19770	19540	32098	5890	5000	15330	10	1	641964077	127109	-2.64	0.35	12	0.20	-7512.00	55837.00	25450	20240314	-22.20	16030	20231024	23.52	25450	-22.20	20240314	17970	10.18	20240119	25450	-22.20	20240314	16030	23.52	20231024	0.30	N	015760	5000	32098 억	94554086	N	N	30532	N	N
35	20240527	150320	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19760	100	2	0.51	24407823890	1229144	77.28	19710	19990	19710	25550	13770	19660	19857.58	36.82	23216	90678	19960	19810	19730	19580	19500	19770	19540	32098	5890	5000	15330	10	1	641964077	126852	-2.63	0.35	12	0.19	-7512.00	55837.00	25450	20240314	-22.36	16030	20231024	23.27	25450	-22.36	20240314	17970	9.96	20240119	25450	-22.36	20240314	16030	23.27	20231024	0.30	N	015760	5000	32098 억	94560984	N	N	7424	N	N
36	20240527	140319	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19890	230	2	1.17	20724638900	1043422	65.60	19710	19990	19710	25550	13770	19660	19862.18	36.82	13596	78055	19960	19810	19730	19580	19500	19770	19540	32098	5890	5000	15330	10	1	641964077	127687	-2.65	0.36	12	0.16	-7512.00	55837.00	25450	20240314	-21.85	16030	20231024	24.08	25450	-21.85	20240314	17970	10.68	20240119	25450	-21.85	20240314	16030	24.08	20231024	0.30	N	015760	5000	32098 억	94551364	N	N	7424	N	N
37	20240527	130319	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19890	230	2	1.17	17119919080	862348	54.22	19710	19970	19710	25550	13770	19660	19852.68	36.82	15667	73388	19960	19810	19730	19580	19500	19770	19540	32098	5890	5000	15330	10	1	641964077	127687	-2.65	0.36	12	0.13	-7512.00	55837.00	25450	20240314	-21.85	16030	20231024	24.08	25450	-21.85	20240314	17970	10.68	20240119	25450	-21.85	20240314	16030	24.08	20231024	0.30	N	015760	5000	32098 억	94553435	N	N	7424	N	N
38	20240527	120319	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19890	230	2	1.17	14797015030	745555	46.88	19710	19970	19710	25550	13770	19660	19846.98	36.82	18251	64214	19960	19810	19730	19580	19500	19770	19540	32098	5890	5000	15330	10	1	641964077	127687	-2.65	0.36	12	0.12	-7512.00	55837.00	25450	20240314	-21.85	16030	20231024	24.08	25450	-21.85	20240314	17970	10.68	20240119	25450	-21.85	20240314	16030	24.08	20231024	0.30	N	015760	5000	32098 억	94556019	N	N	7424	N	N
39	20240527	110319	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19810	150	2	0.76	10650118080	537256	33.78	19710	19970	19710	25550	13770	19660	19823.17	36.81	-23833	12657	19960	19810	19730	19580	19500	19770	19540	32098	5890	5000	15330	10	1	641964077	127173	-2.64	0.35	12	0.08	-7512.00	55837.00	25450	20240314	-22.16	16030	20231024	23.58	25450	-22.16	20240314	17970	10.24	20240119	25450	-22.16	20240314	16030	23.58	20231024	0.30	N	015760	5000	32098 억	94513935	N	N	7424	N	N
40	20240527	100318	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19800	140	2	0.71	7590867600	382564	24.05	19710	19970	19710	25550	13770	19660	19842.09	36.81	-16623	-2254	19960	19810	19730	19580	19500	19770	19540	32098	5890	5000	15330	10	1	641964077	127109	-2.64	0.35	12	0.06	-7512.00	55837.00	25450	20240314	-22.20	16030	20231024	23.52	25450	-22.20	20240314	17970	10.18	20240119	25450	-22.20	20240314	16030	23.52	20231024	0.30	N	015760	5000	32098 억	94521145	N	N	7424	N	N
41	20240527	090318	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19830	170	2	0.86	713637610	36128	2.27	19710	19830	19710	25550	13770	19660	19753.03	36.82	10508	5053	19960	19810	19730	19580	19500	19770	19540	32098	5890	5000	15330	10	1	641964077	127301	-2.64	0.36	12	0.01	-7512.00	55837.00	25450	20240314	-22.08	16030	20231024	23.71	25450	-22.08	20240314	17970	10.35	20240119	25450	-22.08	20240314	16030	23.71	20231024	0.30	N	015760	5000	32098 억	94548276	N	N	7424	N	N
42	20240524	160303	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19660	-330	5	-1.65	31278359900	1587645	104.78	19810	19880	19650	25950	14000	19990	19701.17	36.80	-389081	-18767	20423	20206	20083	19866	19743	20145	19805	32098	5960	5000	15590	10	1	641964077	126210	-2.62	0.35	12	0.25	-7512.00	55837.00	25450	20240314	-22.75	16030	20231024	22.65	25450	-22.75	20240314	17970	9.40	20240119	25450	-22.75	20240314	16030	22.65	20231024	0.32	N	015760	5000	32098 억	94499655	N	N	7424	N	N
43	20240524	150305	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19680	-310	5	-1.55	28945351110	1469056	96.95	19810	19880	19650	25950	14000	19990	19703.36	36.81	-359025	-51345	20423	20206	20083	19866	19743	20145	19805	32098	5960	5000	15590	10	1	641964077	126339	-2.62	0.35	12	0.23	-7512.00	55837.00	25450	20240314	-22.67	16030	20231024	22.77	25450	-22.67	20240314	17970	9.52	20240119	25450	-22.67	20240314	16030	22.77	20231024	0.32	N	015760	5000	32098 억	94529711	N	N	2330	N	N
44	20240524	140307	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19670	-320	5	-1.60	22963350760	1164835	76.88	19810	19880	19650	25950	14000	19990	19713.82	36.85	-273722	-53627	20423	20206	20083	19866	19743	20145	19805	32098	5960	5000	15590	10	1	641964077	126274	-2.62	0.35	12	0.18	-7512.00	55837.00	25450	20240314	-22.71	16030	20231024	22.71	25450	-22.71	20240314	17970	9.46	20240119	25450	-22.71	20240314	16030	22.71	20231024	0.32	N	015760	5000	32098 억	94615014	N	N	2330	N	N
45	20240524	130305	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19670	-320	5	-1.60	20136308550	1021186	67.40	19810	19880	19650	25950	14000	19990	19718.54	36.86	-247544	-82177	20423	20206	20083	19866	19743	20145	19805	32098	5960	5000	15590	10	1	641964077	126274	-2.62	0.35	12	0.16	-7512.00	55837.00	25450	20240314	-22.71	16030	20231024	22.71	25450	-22.71	20240314	17970	9.46	20240119	25450	-22.71	20240314	16030	22.71	20231024	0.32	N	015760	5000	32098 억	94641192	N	N	2330	N	N
46	20240524	120305	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19690	-300	5	-1.50	17635929200	894198	59.01	19810	19880	19650	25950	14000	19990	19722.61	36.87	-214872	-93960	20423	20206	20083	19866	19743	20145	19805	32098	5960	5000	15590	10	1	641964077	126403	-2.62	0.35	12	0.14	-7512.00	55837.00	25450	20240314	-22.63	16030	20231024	22.83	25450	-22.63	20240314	17970	9.57	20240119	25450	-22.63	20240314	16030	22.83	20231024	0.32	N	015760	5000	32098 억	94673864	N	N	2330	N	N
47	20240524	110304	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19660	-330	5	-1.65	15039579640	762348	50.31	19810	19880	19650	25950	14000	19990	19727.96	36.88	-198754	-120741	20423	20206	20083	19866	19743	20145	19805	32098	5960	5000	15590	10	1	641964077	126210	-2.62	0.35	12	0.12	-7512.00	55837.00	25450	20240314	-22.75	16030	20231024	22.65	25450	-22.75	20240314	17970	9.40	20240119	25450	-22.75	20240314	16030	22.65	20231024	0.32	N	015760	5000	32098 억	94689982	N	N	2330	N	N
48	20240524	100307	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19790	-200	5	-1.00	9322849090	472400	31.18	19810	19880	19650	25950	14000	19990	19735.06	36.91	-99139	-85428	20423	20206	20083	19866	19743	20145	19805	32098	5960	5000	15590	10	1	641964077	127045	-2.63	0.35	12	0.07	-7512.00	55837.00	25450	20240314	-22.24	16030	20231024	23.46	25450	-22.24	20240314	17970	10.13	20240119	25450	-22.24	20240314	16030	23.46	20231024	0.32	N	015760	5000	32098 억	94789597	N	N	2330	N	N
49	20240524	090306	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19740	-250	5	-1.25	1800072120	90987	6.00	19810	19880	19700	25950	14000	19990	19783.77	36.93	-55857	-62823	20423	20206	20083	19866	19743	20145	19805	32098	5960	5000	15590	10	1	641964077	126724	-2.63	0.35	12	0.01	-7512.00	55837.00	25450	20240314	-22.44	16030	20231024	23.14	25450	-22.44	20240314	17970	9.85	20240119	25450	-22.44	20240314	16030	23.14	20231024	0.32	N	015760	5000	32098 억	94832879	N	N	2330	N	N
50	20240523	160303	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19990	-110	5	-0.55	30251640200	1507374	105.30	20050	20300	19960	26100	14100	20100	20069.28	36.95	44903	-139556	20400	20250	20100	19950	19800	20325	20025	32098	6000	5000	15670	10	1	641964077	128329	-2.66	0.36	12	0.23	-7512.00	55837.00	25450	20240314	-21.45	16030	20231024	24.70	25450	-21.45	20240314	17970	11.24	20240119	25450	-21.45	20240314	16030	24.70	20231024	0.32	N	015760	5000	32098 억	94888736	N	N	2330	N	N
51	20240523	150305	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	20000	-100	5	-0.50	27481473950	1368818	95.62	20050	20300	19960	26100	14100	20100	20076.79	36.95	34045	-101684	20400	20250	20100	19950	19800	20325	20025	32098	6000	5000	15670	50	1	641964077	128393	-2.66	0.36	12	0.21	-7512.00	55837.00	25450	20240314	-21.41	16030	20231024	24.77	25450	-21.41	20240314	17970	11.30	20240119	25450	-21.41	20240314	16030	24.77	20231024	0.32	N	015760	5000	32098 억	94877878	N	N	0	N	N
52	20240523	140306	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	20000	-100	5	-0.50	22618706730	1125412	78.62	20050	20300	19990	26100	14100	20100	20098.16	36.96	64922	-39562	20400	20250	20100	19950	19800	20325	20025	32098	6000	5000	15670	50	1	641964077	128393	-2.66	0.36	12	0.18	-7512.00	55837.00	25450	20240314	-21.41	16030	20231024	24.77	25450	-21.41	20240314	17970	11.30	20240119	25450	-21.41	20240314	16030	24.77	20231024	0.32	N	015760	5000	32098 억	94908755	N	N	0	N	N
53	20240523	130305	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	20000	-100	5	-0.50	16931964150	841342	58.78	20050	20300	20000	26100	14100	20100	20124.95	36.96	68947	-22484	20400	20250	20100	19950	19800	20325	20025	32098	6000	5000	15670	50	1	641964077	128393	-2.66	0.36	12	0.13	-7512.00	55837.00	25450	20240314	-21.41	16030	20231024	24.77	25450	-21.41	20240314	17970	11.30	20240119	25450	-21.41	20240314	16030	24.77	20231024	0.32	N	015760	5000	32098 억	94912780	N	N	0	N	N
54	20240523	120304	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	20100	0	3	0.00	14281862100	709182	49.54	20050	20300	20000	26100	14100	20100	20138.51	36.97	77108	5131	20400	20250	20100	19950	19800	20325	20025	32098	6000	5000	15670	50	1	641964077	129035	-2.68	0.36	12	0.11	-7512.00	55837.00	25450	20240314	-21.02	16030	20231024	25.39	25450	-21.02	20240314	17970	11.85	20240119	25450	-21.02	20240314	16030	25.39	20231024	0.32	N	015760	5000	32098 억	94920941	N	N	0	N	N
55	20240523	110303	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	20150	50	2	0.25	10941250550	542856	37.92	20050	20300	20050	26100	14100	20100	20154.99	36.96	68945	10177	20400	20250	20100	19950	19800	20325	20025	32098	6000	5000	15670	50	1	641964077	129356	-2.68	0.36	12	0.08	-7512.00	55837.00	25450	20240314	-20.83	16030	20231024	25.70	25450	-20.83	20240314	17970	12.13	20240119	25450	-20.83	20240314	16030	25.70	20231024	0.32	N	015760	5000	32098 억	94912778	N	N	0	N	N
56	20240523	100302	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	20150	50	2	0.25	7696414100	381961	26.68	20050	20300	20050	26100	14100	20100	20149.75	36.97	81938	36875	20400	20250	20100	19950	19800	20325	20025	32098	6000	5000	15670	50	1	641964077	129356	-2.68	0.36	12	0.06	-7512.00	55837.00	25450	20240314	-20.83	16030	20231024	25.70	25450	-20.83	20240314	17970	12.13	20240119	25450	-20.83	20240314	16030	25.70	20231024	0.32	N	015760	5000	32098 억	94925771	N	N	0	N	N
57	20240523	090305	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	20100	0	3	0.00	865707550	43160	3.02	20050	20100	20050	26100	14100	20100	20058.00	36.94	4383	-6864	20400	20250	20100	19950	19800	20325	20025	32098	6000	5000	15670	50	1	641964077	129035	-2.68	0.36	12	0.01	-7512.00	55837.00	25450	20240314	-21.02	16030	20231024	25.39	25450	-21.02	20240314	17970	11.85	20240119	25450	-21.02	20240314	16030	25.39	20231024	0.32	N	015760	5000	32098 억	94848216	N	N	0	N	N
58	20240522	160301	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	20100	110	2	0.55	28605837560	1419565	90.22	20050	20250	19950	25950	14000	19990	20151.16	36.94	441997	427964	20290	20140	19950	19800	19610	20215	19875	32098	5960	5000	15590	50	1	641964077	129035	-2.68	0.36	12	0.22	-7512.00	55837.00	25450	20240314	-21.02	16030	20231024	25.39	25450	-21.02	20240314	17970	11.85	20240119	25450	-21.02	20240314	16030	25.39	20231024	0.32	N	015760	5000	32098 억	94843833	N	N	65	N	N
59	20240522	150303	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	20100	110	2	0.55	27401348860	1359665	86.41	20050	20250	19950	25950	14000	19990	20153.01	36.93	439078	427289	20290	20140	19950	19800	19610	20215	19875	32098	5960	5000	15590	50	1	641964077	129035	-2.68	0.36	12	0.21	-7512.00	55837.00	25450	20240314	-21.02	16030	20231024	25.39	25450	-21.02	20240314	17970	11.85	20240119	25450	-21.02	20240314	16030	25.39	20231024	0.32	N	015760	5000	32098 억	94840914	N	N	65	N	N
60	20240522	140303	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	20150	160	2	0.80	24634896360	1222215	77.68	20050	20250	19950	25950	14000	19990	20155.94	36.93	418477	407171	20290	20140	19950	19800	19610	20215	19875	32098	5960	5000	15590	50	1	641964077	129356	-2.68	0.36	12	0.19	-7512.00	55837.00	25450	20240314	-20.83	16030	20231024	25.70	25450	-20.83	20240314	17970	12.13	20240119	25450	-20.83	20240314	16030	25.70	20231024	0.32	N	015760	5000	32098 억	94820313	N	N	65	N	N
61	20240522	130304	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	20200	210	2	1.05	18008300060	894481	56.85	20050	20250	19950	25950	14000	19990	20132.68	36.89	338438	326341	20290	20140	19950	19800	19610	20215	19875	32098	5960	5000	15590	50	1	641964077	129677	-2.69	0.36	12	0.14	-7512.00	55837.00	25450	20240314	-20.63	16030	20231024	26.01	25450	-20.63	20240314	17970	12.41	20240119	25450	-20.63	20240314	16030	26.01	20231024	0.32	N	015760	5000	32098 억	94740274	N	N	65	N	N
62	20240522	120303	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	20150	160	2	0.80	15403369610	765374	48.64	20050	20250	19950	25950	14000	19990	20125.28	36.87	284020	268701	20290	20140	19950	19800	19610	20215	19875	32098	5960	5000	15590	50	1	641964077	129356	-2.68	0.36	12	0.12	-7512.00	55837.00	25450	20240314	-20.83	16030	20231024	25.70	25450	-20.83	20240314	17970	12.13	20240119	25450	-20.83	20240314	16030	25.70	20231024	0.32	N	015760	5000	32098 억	94685856	N	N	65	N	N
63	20240522	110304	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	20200	210	2	1.05	13098917510	651120	41.38	20050	20250	19950	25950	14000	19990	20117.52	36.86	258171	238771	20290	20140	19950	19800	19610	20215	19875	32098	5960	5000	15590	50	1	641964077	129677	-2.69	0.36	12	0.10	-7512.00	55837.00	25450	20240314	-20.63	16030	20231024	26.01	25450	-20.63	20240314	17970	12.41	20240119	25450	-20.63	20240314	16030	26.01	20231024	0.32	N	015760	5000	32098 억	94660007	N	N	65	N	N
64	20240522	100303	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	20150	160	2	0.80	9227923260	458917	29.17	20050	20250	19950	25950	14000	19990	20108.04	36.84	205709	186678	20290	20140	19950	19800	19610	20215	19875	32098	5960	5000	15590	50	1	641964077	129356	-2.68	0.36	12	0.07	-7512.00	55837.00	25450	20240314	-20.83	16030	20231024	25.70	25450	-20.83	20240314	17970	12.13	20240119	25450	-20.83	20240314	16030	25.70	20231024	0.32	N	015760	5000	32098 억	94607545	N	N	65	N	N
65	20240522	090304	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19990	0	3	0.00	994797180	49697	3.16	20050	20050	19950	25950	14000	19990	20017.25	36.77	9147	-8483	20290	20140	19950	19800	19610	20215	19875	32098	5960	5000	15590	10	1	641964077	128329	-2.66	0.36	12	0.01	-7512.00	55837.00	25450	20240314	-21.45	16030	20231024	24.70	25450	-21.45	20240314	17970	11.24	20240119	25450	-21.45	20240314	16030	24.70	20231024	0.32	N	015760	5000	32098 억	94410983	N	N	65	N	N
66	20240521	160301	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19990	-10	5	-0.05	31329554340	1570917	108.08	19970	20100	19760	26000	14000	20000	19943.38	36.76	68412	24028	20286	20142	20006	19862	19726	20215	19935	32098	6000	5000	15600	10	1	641964077	128329	-2.66	0.36	12	0.24	-7512.00	55837.00	25450	20240314	-21.45	16030	20231024	24.70	25450	-21.45	20240314	17970	11.24	20240119	25450	-21.45	20240314	16030	24.70	20231024	0.33	N	015760	5000	32098 억	94401836	N	N	65	N	N
67	20240521	150302	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19950	-50	5	-0.25	29367328940	1472670	101.32	19970	20100	19760	26000	14000	20000	19941.54	36.75	38037	-4909	20286	20142	20006	19862	19726	20215	19935	32098	6000	5000	15600	10	1	641964077	128072	-2.66	0.36	12	0.23	-7512.00	55837.00	25450	20240314	-21.61	16030	20231024	24.45	25450	-21.61	20240314	17970	11.02	20240119	25450	-21.61	20240314	16030	24.45	20231024	0.33	N	015760	5000	32098 억	94371461	N	N	404	N	N
68	20240521	140302	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19900	-100	5	-0.50	26141646830	1310791	90.18	19970	20100	19760	26000	14000	20000	19943.40	36.75	31030	-1237	20286	20142	20006	19862	19726	20215	19935	32098	6000	5000	15600	10	1	641964077	127751	-2.65	0.36	12	0.20	-7512.00	55837.00	25450	20240314	-21.81	16030	20231024	24.14	25450	-21.81	20240314	17970	10.74	20240119	25450	-21.81	20240314	16030	24.14	20231024	0.33	N	015760	5000	32098 억	94364454	N	N	404	N	N
69	20240521	130304	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19920	-80	5	-0.40	23051904930	1155628	79.51	19970	20100	19760	26000	14000	20000	19947.49	36.75	30978	4074	20286	20142	20006	19862	19726	20215	19935	32098	6000	5000	15600	10	1	641964077	127879	-2.65	0.36	12	0.18	-7512.00	55837.00	25450	20240314	-21.73	16030	20231024	24.27	25450	-21.73	20240314	17970	10.85	20240119	25450	-21.73	20240314	16030	24.27	20231024	0.33	N	015760	5000	32098 억	94364402	N	N	404	N	N
70	20240521	120302	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19780	-220	5	-1.10	19618699350	982349	67.59	19970	20100	19760	26000	14000	20000	19971.20	36.76	65123	37588	20286	20142	20006	19862	19726	20215	19935	32098	6000	5000	15600	10	1	641964077	126980	-2.63	0.35	12	0.15	-7512.00	55837.00	25450	20240314	-22.28	16030	20231024	23.39	25450	-22.28	20240314	17970	10.07	20240119	25450	-22.28	20240314	16030	23.39	20231024	0.33	N	015760	5000	32098 억	94398547	N	N	404	N	N
71	20240521	110303	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	20050	50	2	0.25	9553171590	477368	32.84	19970	20100	19910	26000	14000	20000	20012.18	36.77	97226	73381	20286	20142	20006	19862	19726	20215	19935	32098	6000	5000	15600	50	1	641964077	128714	-2.67	0.36	12	0.07	-7512.00	55837.00	25450	20240314	-21.22	16030	20231024	25.08	25450	-21.22	20240314	17970	11.57	20240119	25450	-21.22	20240314	16030	25.08	20231024	0.33	N	015760	5000	32098 억	94430650	N	N	404	N	N
72	20240521	100304	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	20050	50	2	0.25	5611410940	280699	19.31	19970	20100	19910	26000	14000	20000	19990.83	36.75	32048	14871	20286	20142	20006	19862	19726	20215	19935	32098	6000	5000	15600	50	1	641964077	128714	-2.67	0.36	12	0.04	-7512.00	55837.00	25450	20240314	-21.22	16030	20231024	25.08	25450	-21.22	20240314	17970	11.57	20240119	25450	-21.22	20240314	16030	25.08	20231024	0.33	N	015760	5000	32098 억	94365472	N	N	404	N	N
73	20240521	090301	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19950	-50	5	-0.25	720110240	36081	2.48	19970	19980	19910	26000	14000	20000	19957.66	36.73	-7422	-16681	20286	20142	20006	19862	19726	20215	19935	32098	6000	5000	15600	10	1	641964077	128072	-2.66	0.36	12	0.01	-7512.00	55837.00	25450	20240314	-21.61	16030	20231024	24.45	25450	-21.61	20240314	17970	11.02	20240119	25450	-21.61	20240314	16030	24.45	20231024	0.33	N	015760	5000	32098 억	94326002	N	N	404	N	N
74	20240517	160304	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19800	170	2	0.87	27608188040	1395072	44.63	19640	19880	19640	25500	13750	19630	19789.88	36.73	169743	209905	20270	19950	19780	19460	19290	19865	19375	32098	5870	5000	15310	10	1	641964077	127109	-2.64	0.35	12	0.22	-7512.00	55837.00	25450	20240314	-22.20	16030	20231024	23.52	25450	-22.20	20240314	17970	10.18	20240119	25450	-22.20	20240314	16030	23.52	20231024	0.34	N	015760	5000	32098 억	94328939	N	N	258	N	N
75	20240517	150305	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19780	150	2	0.76	25121894140	1269479	40.62	19640	19880	19640	25500	13750	19630	19789.25	36.74	175425	215215	20270	19950	19780	19460	19290	19865	19375	32098	5870	5000	15310	10	1	641964077	126980	-2.63	0.35	12	0.20	-7512.00	55837.00	25450	20240314	-22.28	16030	20231024	23.39	25450	-22.28	20240314	17970	10.07	20240119	25450	-22.28	20240314	16030	23.39	20231024	0.34	N	015760	5000	32098 억	94334621	N	N	132	N	N
76	20240517	140259	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19790	160	2	0.82	22357051690	1129655	36.14	19640	19880	19640	25500	13750	19630	19791.17	36.73	162456	195942	20270	19950	19780	19460	19290	19865	19375	32098	5870	5000	15310	10	1	641964077	127045	-2.63	0.35	12	0.18	-7512.00	55837.00	25450	20240314	-22.24	16030	20231024	23.46	25450	-22.24	20240314	17970	10.13	20240119	25450	-22.24	20240314	16030	23.46	20231024	0.34	N	015760	5000	32098 억	94321652	N	N	132	N	N
77	20240517	130259	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19770	140	2	0.71	20026542720	1011992	32.38	19640	19880	19640	25500	13750	19630	19789.37	36.73	149588	171930	20270	19950	19780	19460	19290	19865	19375	32098	5870	5000	15310	10	1	641964077	126916	-2.63	0.35	12	0.16	-7512.00	55837.00	25450	20240314	-22.32	16030	20231024	23.33	25450	-22.32	20240314	17970	10.02	20240119	25450	-22.32	20240314	16030	23.33	20231024	0.34	N	015760	5000	32098 억	94308784	N	N	132	N	N
78	20240517	120300	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19760	130	2	0.66	18307351090	924951	29.59	19640	19880	19640	25500	13750	19630	19792.94	36.73	145453	163183	20270	19950	19780	19460	19290	19865	19375	32098	5870	5000	15310	10	1	641964077	126852	-2.63	0.35	12	0.14	-7512.00	55837.00	25450	20240314	-22.36	16030	20231024	23.27	25450	-22.36	20240314	17970	9.96	20240119	25450	-22.36	20240314	16030	23.27	20231024	0.34	N	015760	5000	32098 억	94304649	N	N	132	N	N
79	20240517	110300	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19840	210	2	1.07	14965058300	756075	24.19	19640	19880	19640	25500	13750	19630	19793.28	36.72	131682	137587	20270	19950	19780	19460	19290	19865	19375	32098	5870	5000	15310	10	1	641964077	127366	-2.64	0.36	12	0.12	-7512.00	55837.00	25450	20240314	-22.04	16030	20231024	23.77	25450	-22.04	20240314	17970	10.41	20240119	25450	-22.04	20240314	16030	23.77	20231024	0.34	N	015760	5000	32098 억	94290878	N	N	132	N	N
80	20240517	100258	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19810	180	2	0.92	10405137830	525888	16.83	19640	19880	19640	25500	13750	19630	19786.11	36.71	100144	104412	20270	19950	19780	19460	19290	19865	19375	32098	5870	5000	15310	10	1	641964077	127173	-2.64	0.35	12	0.08	-7512.00	55837.00	25450	20240314	-22.16	16030	20231024	23.58	25450	-22.16	20240314	17970	10.24	20240119	25450	-22.16	20240314	16030	23.58	20231024	0.34	N	015760	5000	32098 억	94259340	N	N	132	N	N
81	20240517	090300	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19670	40	2	0.20	839041640	42688	1.37	19640	19700	19640	25500	13750	19630	19655.75	36.67	408	-2550	20270	19950	19780	19460	19290	19865	19375	32098	5870	5000	15310	10	1	641964077	126274	-2.62	0.35	12	0.01	-7512.00	55837.00	25450	20240314	-22.71	16030	20231024	22.71	25450	-22.71	20240314	17970	9.46	20240119	25450	-22.71	20240314	16030	22.71	20231024	0.34	N	015760	5000	32098 억	94159604	N	N	132	N	N
82	20240516	160259	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19630	-60	5	-0.30	61254980130	3095669	115.96	19840	20100	19610	25550	13790	19690	19787.70	36.67	-328174	-267882	20023	19856	19623	19456	19223	19940	19540	32098	5860	5000	15350	10	1	641964077	126018	-2.61	0.35	12	0.48	-7512.00	55837.00	25450	20240314	-22.87	16030	20231024	22.46	25450	-22.87	20240314	17970	9.24	20240119	25450	-22.87	20240314	16030	22.46	20231024	0.27	N	015760	5000	32098 억	94159196	N	N	132	N	N
83	20240516	150257	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19630	-60	5	-0.30	56667660350	2861977	107.20	19840	20100	19610	25550	13790	19690	19800.19	36.66	-343208	-264602	20023	19856	19623	19456	19223	19940	19540	32098	5860	5000	15350	10	1	641964077	126018	-2.61	0.35	12	0.45	-7512.00	55837.00	25450	20240314	-22.87	16030	20231024	22.46	25450	-22.87	20240314	17970	9.24	20240119	25450	-22.87	20240314	16030	22.46	20231024	0.27	N	015760	5000	32098 억	94144162	N	N	464	N	N
84	20240516	140259	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19630	-60	5	-0.30	49002953770	2471703	92.58	19840	20100	19610	25550	13790	19690	19825.60	36.68	-309093	-225332	20023	19856	19623	19456	19223	19940	19540	32098	5860	5000	15350	10	1	641964077	126018	-2.61	0.35	12	0.39	-7512.00	55837.00	25450	20240314	-22.87	16030	20231024	22.46	25450	-22.87	20240314	17970	9.24	20240119	25450	-22.87	20240314	16030	22.46	20231024	0.27	N	015760	5000	32098 억	94178277	N	N	464	N	N
85	20240516	130300	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19720	30	2	0.15	39251157820	1975511	74.00	19840	20100	19710	25550	13790	19690	19868.89	36.74	-131627	-60942	20023	19856	19623	19456	19223	19940	19540	32098	5860	5000	15350	10	1	641964077	126595	-2.63	0.35	12	0.31	-7512.00	55837.00	25450	20240314	-22.51	16030	20231024	23.02	25450	-22.51	20240314	17970	9.74	20240119	25450	-22.51	20240314	16030	23.02	20231024	0.27	N	015760	5000	32098 억	94355743	N	N	464	N	N
86	20240516	120258	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19760	70	2	0.36	33964096740	1707655	63.96	19840	20100	19720	25550	13790	19690	19889.35	36.77	-65431	1690	20023	19856	19623	19456	19223	19940	19540	32098	5860	5000	15350	10	1	641964077	126852	-2.63	0.35	12	0.27	-7512.00	55837.00	25450	20240314	-22.36	16030	20231024	23.27	25450	-22.36	20240314	17970	9.96	20240119	25450	-22.36	20240314	16030	23.27	20231024	0.27	N	015760	5000	32098 억	94421939	N	N	464	N	N
87	20240516	110257	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19860	170	2	0.86	27755605190	1394272	52.23	19840	20100	19720	25550	13790	19690	19906.92	36.81	24968	87954	20023	19856	19623	19456	19223	19940	19540	32098	5860	5000	15350	10	1	641964077	127494	-2.64	0.36	12	0.22	-7512.00	55837.00	25450	20240314	-21.96	16030	20231024	23.89	25450	-21.96	20240314	17970	10.52	20240119	25450	-21.96	20240314	16030	23.89	20231024	0.27	N	015760	5000	32098 억	94512338	N	N	464	N	N
88	20240516	100258	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19940	250	2	1.27	15806627470	796000	29.82	19840	19950	19720	25550	13790	19690	19857.63	36.80	18595	77644	20023	19856	19623	19456	19223	19940	19540	32098	5860	5000	15350	10	1	641964077	128008	-2.65	0.36	12	0.12	-7512.00	55837.00	25450	20240314	-21.65	16030	20231024	24.39	25450	-21.65	20240314	17970	10.96	20240119	25450	-21.65	20240314	16030	24.39	20231024	0.27	N	015760	5000	32098 억	94505965	N	N	464	N	N
89	20240516	090257	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19790	100	2	0.51	1511553350	76321	2.86	19840	19850	19720	25550	13790	19690	19805.62	36.79	-6963	13623	20023	19856	19623	19456	19223	19940	19540	32098	5860	5000	15350	10	1	641964077	127045	-2.63	0.35	12	0.01	-7512.00	55837.00	25450	20240314	-22.24	16030	20231024	23.46	25450	-22.24	20240314	17970	10.13	20240119	25450	-22.24	20240314	16030	23.46	20231024	0.27	N	015760	5000	32098 억	94480407	N	N	464	N	N
90	20240514	160300	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19690	310	2	1.60	52263758020	2660979	28.30	19420	19790	19390	25150	13570	19380	19640.74	36.79	-406131	-515663	21113	20246	19783	18916	18453	20015	18685	32098	5770	5000	15110	10	1	641964077	126403	-2.62	0.35	12	0.41	-7512.00	55837.00	25450	20240314	-22.63	16030	20231024	22.83	25450	-22.63	20240314	17970	9.57	20240119	25450	-22.63	20240314	16030	22.83	20231024	0.26	N	015760	5000	32098 억	94463044	N	N	464	N	N
91	20240514	150302	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19720	340	2	1.75	48787646400	2484568	26.43	19420	19790	19390	25150	13570	19380	19636.27	36.81	-339431	-474341	21113	20246	19783	18916	18453	20015	18685	32098	5770	5000	15110	10	1	641964077	126595	-2.63	0.35	12	0.39	-7512.00	55837.00	25450	20240314	-22.51	16030	20231024	23.02	25450	-22.51	20240314	17970	9.74	20240119	25450	-22.51	20240314	16030	23.02	20231024	0.26	N	015760	5000	32098 억	94529744	N	N	2	N	N
92	20240514	140300	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19600	220	2	1.14	42823658790	2181212	23.20	19420	19790	19390	25150	13570	19380	19632.97	36.82	-316674	-441422	21113	20246	19783	18916	18453	20015	18685	32098	5770	5000	15110	10	1	641964077	125825	-2.61	0.35	12	0.34	-7512.00	55837.00	25450	20240314	-22.99	16030	20231024	22.27	25450	-22.99	20240314	17970	9.07	20240119	25450	-22.99	20240314	16030	22.27	20231024	0.26	N	015760	5000	32098 억	94552501	N	N	2	N	N
93	20240514	130301	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19590	210	2	1.08	39159057220	1994254	21.21	19420	19790	19390	25150	13570	19380	19635.95	36.83	-290241	-396822	21113	20246	19783	18916	18453	20015	18685	32098	5770	5000	15110	10	1	641964077	125761	-2.61	0.35	12	0.31	-7512.00	55837.00	25450	20240314	-23.03	16030	20231024	22.21	25450	-23.03	20240314	17970	9.02	20240119	25450	-23.03	20240314	16030	22.21	20231024	0.26	N	015760	5000	32098 억	94578934	N	N	2	N	N
94	20240514	120300	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19590	210	2	1.08	36141310610	1840412	19.58	19420	19790	19390	25150	13570	19380	19637.62	36.84	-257299	-341131	21113	20246	19783	18916	18453	20015	18685	32098	5770	5000	15110	10	1	641964077	125761	-2.61	0.35	12	0.29	-7512.00	55837.00	25450	20240314	-23.03	16030	20231024	22.21	25450	-23.03	20240314	17970	9.02	20240119	25450	-23.03	20240314	16030	22.21	20231024	0.26	N	015760	5000	32098 억	94611876	N	N	2	N	N
95	20240514	110259	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19650	270	2	1.39	31703463840	1613922	17.17	19420	19790	19390	25150	13570	19380	19643.74	36.86	-209310	-254964	21113	20246	19783	18916	18453	20015	18685	32098	5770	5000	15110	10	1	641964077	126146	-2.62	0.35	12	0.25	-7512.00	55837.00	25450	20240314	-22.79	16030	20231024	22.58	25450	-22.79	20240314	17970	9.35	20240119	25450	-22.79	20240314	16030	22.58	20231024	0.26	N	015760	5000	32098 억	94659865	N	N	2	N	N
96	20240514	100300	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19680	300	2	1.55	23338429710	1189475	12.65	19420	19740	19390	25150	13570	19380	19620.79	36.88	-160877	-172618	21113	20246	19783	18916	18453	20015	18685	32098	5770	5000	15110	10	1	641964077	126339	-2.62	0.35	12	0.19	-7512.00	55837.00	25450	20240314	-22.67	16030	20231024	22.77	25450	-22.67	20240314	17970	9.52	20240119	25450	-22.67	20240314	16030	22.77	20231024	0.26	N	015760	5000	32098 억	94708298	N	N	2	N	N
97	20240514	090300	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19570	190	2	0.98	2268832640	116419	1.24	19420	19570	19390	25150	13570	19380	19488.53	36.95	19535	19747	21113	20246	19783	18916	18453	20015	18685	32098	5770	5000	15110	10	1	641964077	125632	-2.61	0.35	12	0.02	-7512.00	55837.00	25450	20240314	-23.10	16030	20231024	22.08	25450	-23.10	20240314	17970	8.90	20240119	25450	-23.10	20240314	16030	22.08	20231024	0.26	N	015760	5000	32098 억	94888710	N	N	2	N	N
98	20240513	160301	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19380	-1220	5	-5.92	183899837980	9378719	119.29	20600	20650	19320	26750	14450	20600	19608.24	36.92	-1781540	-2229999	23833	22216	21233	19616	18633	21725	19125	32098	6150	5000	16060	10	1	641964077	124413	-2.58	0.35	12	1.46	-7512.00	55837.00	25450	20240314	-23.85	16030	20231024	20.90	25450	-23.85	20240314	17970	7.85	20240119	25450	-23.85	20240314	16030	20.90	20231024	0.25	N	015760	5000	32098 억	94815992	N	N	2	N	N
99	20240513	150301	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19350	-1250	5	-6.07	175242538830	8931311	113.60	20600	20650	19320	26750	14450	20600	19620.95	36.98	-1639921	-2127107	23833	22216	21233	19616	18633	21725	19125	32098	6150	5000	16060	10	1	641964077	124220	-2.58	0.35	12	1.39	-7512.00	55837.00	25450	20240314	-23.97	16030	20231024	20.71	25450	-23.97	20240314	17970	7.68	20240119	25450	-23.97	20240314	16030	20.71	20231024	0.25	N	015760	5000	32098 억	94957611	N	N	2	N	N
100	20240513	140259	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19410	-1190	5	-5.78	159484054660	8116546	103.24	20600	20650	19330	26750	14450	20600	19649.05	36.99	-1608703	-2070517	23833	22216	21233	19616	18633	21725	19125	32098	6150	5000	16060	10	1	641964077	124605	-2.58	0.35	12	1.26	-7512.00	55837.00	25450	20240314	-23.73	16030	20231024	21.09	25450	-23.73	20240314	17970	8.01	20240119	25450	-23.73	20240314	16030	21.09	20231024	0.25	N	015760	5000	32098 억	94988829	N	N	2	N	N
101	20240513	130300	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19420	-1180	5	-5.73	139791639520	7100588	90.32	20600	20650	19420	26750	14450	20600	19687.11	37.04	-1478946	-1901901	23833	22216	21233	19616	18633	21725	19125	32098	6150	5000	16060	10	1	641964077	124669	-2.59	0.35	12	1.11	-7512.00	55837.00	25450	20240314	-23.69	16030	20231024	21.15	25450	-23.69	20240314	17970	8.07	20240119	25450	-23.69	20240314	16030	21.15	20231024	0.25	N	015760	5000	32098 억	95118586	N	N	2	N	N
102	20240513	120301	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19500	-1100	5	-5.34	118607645420	6012918	76.48	20600	20650	19490	26750	14450	20600	19725.22	37.11	-1297154	-1702099	23833	22216	21233	19616	18633	21725	19125	32098	6150	5000	16060	10	1	641964077	125183	-2.60	0.35	12	0.94	-7512.00	55837.00	25450	20240314	-23.38	16030	20231024	21.65	25450	-23.38	20240314	17970	8.51	20240119	25450	-23.38	20240314	16030	21.65	20231024	0.25	N	015760	5000	32098 억	95300378	N	N	2	N	N
103	20240513	110300	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19520	-1080	5	-5.24	102774312510	5201686	66.16	20600	20650	19490	26750	14450	20600	19757.60	37.16	-1186433	-1528547	23833	22216	21233	19616	18633	21725	19125	32098	6150	5000	16060	10	1	641964077	125311	-2.60	0.35	12	0.81	-7512.00	55837.00	25450	20240314	-23.30	16030	20231024	21.77	25450	-23.30	20240314	17970	8.63	20240119	25450	-23.30	20240314	16030	21.77	20231024	0.25	N	015760	5000	32098 억	95411099	N	N	2	N	N
104	20240513	100301	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19640	-960	5	-4.66	79390974940	4006355	50.96	20600	20650	19490	26750	14450	20600	19815.92	37.27	-905899	-1170853	23833	22216	21233	19616	18633	21725	19125	32098	6150	5000	16060	10	1	641964077	126082	-2.61	0.35	12	0.62	-7512.00	55837.00	25450	20240314	-22.83	16030	20231024	22.52	25450	-22.83	20240314	17970	9.29	20240119	25450	-22.83	20240314	16030	22.52	20231024	0.25	N	015760	5000	32098 억	95691633	N	N	2	N	N
105	20240513	090300	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	20250	-350	5	-1.70	6809810600	334590	4.26	20600	20650	20150	26750	14450	20600	20351.39	37.58	-92318	-90964	23833	22216	21233	19616	18633	21725	19125	32098	6150	5000	16060	50	1	641964077	129998	-2.70	0.36	12	0.05	-7512.00	55837.00	25450	20240314	-20.43	16030	20231024	26.33	25450	-20.43	20240314	17970	12.69	20240119	25450	-20.43	20240314	16030	26.33	20231024	0.25	N	015760	5000	32098 억	96505214	N	N	2	N	N
106	20240510	160253	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	20600	-1200	5	-5.50	167228907800	7810734	254.90	22150	22850	20250	28300	15300	21800	21412.96	37.60	-644253	-1018667	22966	22382	22016	21432	21066	22675	21725	32098	6500	5000	17000	50	1	641964077	132245	-2.74	0.37	12	1.22	-7512.00	55837.00	25450	20240314	-19.06	16030	20231024	28.51	25450	-19.06	20240314	17970	14.64	20240119	25450	-19.06	20240314	16030	28.51	20231024	0.24	N	015760	5000	32098 억	96541569	N	N	2	N	N
107	20240510	150254	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	20600	-1200	5	-5.50	152492720900	7094294	231.52	22150	22850	20250	28300	15300	21800	21495.12	37.70	-386466	-817401	22966	22382	22016	21432	21066	22675	21725	32098	6500	5000	17000	50	1	641964077	132245	-2.74	0.37	12	1.11	-7512.00	55837.00	25450	20240314	-19.06	16030	20231024	28.51	25450	-19.06	20240314	17970	14.64	20240119	25450	-19.06	20240314	16030	28.51	20231024	0.24	N	015760	5000	32098 억	96799356	N	N	3	N	N
108	20240510	140255	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	21700	-100	5	-0.46	66581264700	2955966	96.47	22150	22850	21300	28300	15300	21800	22524.37	38.04	485096	310555	22966	22382	22016	21432	21066	22675	21725	32098	6500	5000	17000	50	1	641964077	139306	-2.89	0.39	12	0.46	-7512.00	55837.00	25450	20240314	-14.73	16030	20231024	35.37	25450	-14.73	20240314	17970	20.76	20240119	25450	-14.73	20240314	16030	35.37	20231024	0.24	N	015760	5000	32098 억	97670918	N	N	3	N	N
109	20240510	130253	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	22700	900	2	4.13	48659821800	2154435	70.31	22150	22800	22100	28300	15300	21800	22585.89	38.01	414504	373610	22966	22382	22016	21432	21066	22675	21725	32098	6500	5000	17000	50	1	641964077	145726	-3.02	0.41	12	0.34	-7512.00	55837.00	25450	20240314	-10.81	16030	20231024	41.61	25450	-10.81	20240314	17970	26.32	20240119	25450	-10.81	20240314	16030	41.61	20231024	0.24	N	015760	5000	32098 억	97600326	N	N	3	N	N
110	20240510	120253	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	22700	900	2	4.13	45620979500	2020434	65.94	22150	22800	22100	28300	15300	21800	22579.79	38.00	388672	371525	22966	22382	22016	21432	21066	22675	21725	32098	6500	5000	17000	50	1	641964077	145726	-3.02	0.41	12	0.31	-7512.00	55837.00	25450	20240314	-10.81	16030	20231024	41.61	25450	-10.81	20240314	17970	26.32	20240119	25450	-10.81	20240314	16030	41.61	20231024	0.24	N	015760	5000	32098 억	97574494	N	N	3	N	N
111	20240510	110252	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	22750	950	2	4.36	39241926550	1739603	56.77	22150	22800	22100	28300	15300	21800	22557.98	37.99	366739	364081	22966	22382	22016	21432	21066	22675	21725	32098	6500	5000	17000	50	1	641964077	146047	-3.03	0.41	12	0.27	-7512.00	55837.00	25450	20240314	-10.61	16030	20231024	41.92	25450	-10.61	20240314	17970	26.60	20240119	25450	-10.61	20240314	16030	41.92	20231024	0.24	N	015760	5000	32098 억	97552561	N	N	3	N	N
112	20240510	100253	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	22600	800	2	3.67	20062800750	894425	29.19	22150	22600	22100	28300	15300	21800	22430.95	37.93	225021	241235	22966	22382	22016	21432	21066	22675	21725	32098	6500	5000	17000	50	1	641964077	145084	-3.01	0.40	12	0.14	-7512.00	55837.00	25450	20240314	-11.20	16030	20231024	40.99	25450	-11.20	20240314	17970	25.77	20240119	25450	-11.20	20240314	16030	40.99	20231024	0.24	N	015760	5000	32098 억	97410843	N	N	3	N	N
113	20240510	090254	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	22350	550	2	2.52	2851118350	128175	4.18	22150	22400	22100	28300	15300	21800	22243.95	37.86	33921	45998	22966	22382	22016	21432	21066	22675	21725	32098	6500	5000	17000	50	1	641964077	143479	-2.98	0.40	12	0.02	-7512.00	55837.00	25450	20240314	-12.18	16030	20231024	39.43	25450	-12.18	20240314	17970	24.37	20240119	25450	-12.18	20240314	16030	39.43	20231024	0.24	N	015760	5000	32098 억	97219743	N	N	3	N	N
114	20240509	160258	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	21800	300	2	1.40	67568186150	3054899	263.82	21650	22600	21650	27950	15050	21500	22118.24	37.85	-19107	-56974	22133	21816	21633	21316	21133	21725	21225	32098	6450	5000	16770	50	1	641964077	139948	-2.90	0.39	12	0.48	-7512.00	55837.00	25450	20240314	-14.34	16030	20231024	36.00	25450	-14.34	20240314	17970	21.31	20240119	25450	-14.34	20240314	16030	36.00	20231024	0.25	N	015760	5000	32098 억	97185822	N	N	3	N	N
115	20240509	150259	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	21950	450	2	2.09	59417814450	2681345	231.56	21650	22600	21650	27950	15050	21500	22159.71	37.78	-182012	-126642	22133	21816	21633	21316	21133	21725	21225	32098	6450	5000	16770	50	1	641964077	140911	-2.92	0.39	12	0.42	-7512.00	55837.00	25450	20240314	-13.75	16030	20231024	36.93	25450	-13.75	20240314	17970	22.15	20240119	25450	-13.75	20240314	16030	36.93	20231024	0.25	N	015760	5000	32098 억	97022917	N	N	8	N	N
116	20240509	140255	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	21850	350	2	1.63	53790752100	2425065	209.42	21650	22600	21650	27950	15050	21500	22181.16	37.82	-85913	-39774	22133	21816	21633	21316	21133	21725	21225	32098	6450	5000	16770	50	1	641964077	140269	-2.91	0.39	12	0.38	-7512.00	55837.00	25450	20240314	-14.15	16030	20231024	36.31	25450	-14.15	20240314	17970	21.59	20240119	25450	-14.15	20240314	16030	36.31	20231024	0.25	N	015760	5000	32098 억	97119016	N	N	8	N	N
117	20240509	130255	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	21950	450	2	2.09	49490134000	2228731	192.47	21650	22600	21650	27950	15050	21500	22205.52	37.85	-8667	36563	22133	21816	21633	21316	21133	21725	21225	32098	6450	5000	16770	50	1	641964077	140911	-2.92	0.39	12	0.35	-7512.00	55837.00	25450	20240314	-13.75	16030	20231024	36.93	25450	-13.75	20240314	17970	22.15	20240119	25450	-13.75	20240314	16030	36.93	20231024	0.25	N	015760	5000	32098 억	97196262	N	N	8	N	N
118	20240509	120254	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	21950	450	2	2.09	45989906500	2069508	178.72	21650	22600	21650	27950	15050	21500	22222.63	37.88	77927	97699	22133	21816	21633	21316	21133	21725	21225	32098	6450	5000	16770	50	1	641964077	140911	-2.92	0.39	12	0.32	-7512.00	55837.00	25450	20240314	-13.75	16030	20231024	36.93	25450	-13.75	20240314	17970	22.15	20240119	25450	-13.75	20240314	16030	36.93	20231024	0.25	N	015760	5000	32098 억	97282856	N	N	8	N	N
119	20240509	110250	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	21950	450	2	2.09	40710766950	1829777	158.02	21650	22600	21650	27950	15050	21500	22249.03	37.92	180977	179102	22133	21816	21633	21316	21133	21725	21225	32098	6450	5000	16770	50	1	641964077	140911	-2.92	0.39	12	0.29	-7512.00	55837.00	25450	20240314	-13.75	16030	20231024	36.93	25450	-13.75	20240314	17970	22.15	20240119	25450	-13.75	20240314	16030	36.93	20231024	0.25	N	015760	5000	32098 억	97385906	N	N	8	N	N
120	20240509	100251	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	22250	750	2	3.49	31526251650	1414674	122.17	21650	22600	21650	27950	15050	21500	22285.17	37.96	278156	286466	22133	21816	21633	21316	21133	21725	21225	32098	6450	5000	16770	50	1	641964077	142837	-2.96	0.40	12	0.22	-7512.00	55837.00	25450	20240314	-12.57	16030	20231024	38.80	25450	-12.57	20240314	17970	23.82	20240119	25450	-12.57	20240314	16030	38.80	20231024	0.25	N	015760	5000	32098 억	97483085	N	N	8	N	N
121	20240509	090249	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	22000	500	2	2.33	3137817900	143771	12.42	21650	22050	21650	27950	15050	21500	21825.12	37.88	75559	72511	22133	21816	21633	21316	21133	21725	21225	32098	6450	5000	16770	50	1	641964077	141232	-2.93	0.39	12	0.02	-7512.00	55837.00	25450	20240314	-13.56	16030	20231024	37.24	25450	-13.56	20240314	17970	22.43	20240119	25450	-13.56	20240314	16030	37.24	20231024	0.25	N	015760	5000	32098 억	97280488	N	N	8	N	N
122	20240508	160249	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	21500	-350	5	-1.60	24963537250	1152923	84.34	21850	21950	21450	28400	15300	21850	21652.34	37.85	-324882	-530024	22316	22082	21716	21482	21116	22200	21600	32098	6550	5000	17040	50	1	641964077	138022	-2.86	0.39	12	0.18	-7512.00	55837.00	25450	20240314	-15.52	16030	20231024	34.12	25450	-15.52	20240314	17970	19.64	20240119	25450	-15.52	20240314	16030	34.12	20231024	0.25	N	015760	5000	32098 억	97204929	N	N	8	N	N
123	20240508	150252	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	21600	-250	5	-1.14	22435462700	1035475	75.75	21850	21950	21450	28400	15300	21850	21666.78	37.87	-285230	-479993	22316	22082	21716	21482	21116	22200	21600	32098	6550	5000	17040	50	1	641964077	138664	-2.88	0.39	12	0.16	-7512.00	55837.00	25450	20240314	-15.13	16030	20231024	34.75	25450	-15.13	20240314	17970	20.20	20240119	25450	-15.13	20240314	16030	34.75	20231024	0.25	N	015760	5000	32098 억	97244581	N	N	66996	N	N
124	20240508	140248	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	21650	-200	5	-0.92	16657114100	767157	56.12	21850	21950	21600	28400	15300	21850	21712.73	37.91	-179586	-362457	22316	22082	21716	21482	21116	22200	21600	32098	6550	5000	17040	50	1	641964077	138985	-2.88	0.39	12	0.12	-7512.00	55837.00	25450	20240314	-14.93	16030	20231024	35.06	25450	-14.93	20240314	17970	20.48	20240119	25450	-14.93	20240314	16030	35.06	20231024	0.25	N	015760	5000	32098 억	97350225	N	N	66996	N	N
125	20240508	130247	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	21700	-150	5	-0.69	14527068950	668844	48.93	21850	21950	21600	28400	15300	21850	21719.60	37.92	-144574	-312183	22316	22082	21716	21482	21116	22200	21600	32098	6550	5000	17040	50	1	641964077	139306	-2.89	0.39	12	0.10	-7512.00	55837.00	25450	20240314	-14.73	16030	20231024	35.37	25450	-14.73	20240314	17970	20.76	20240119	25450	-14.73	20240314	16030	35.37	20231024	0.25	N	015760	5000	32098 억	97385237	N	N	66996	N	N
126	20240508	120249	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	21650	-200	5	-0.92	12920645500	594735	43.51	21850	21950	21600	28400	15300	21850	21724.98	37.93	-123673	-271492	22316	22082	21716	21482	21116	22200	21600	32098	6550	5000	17040	50	1	641964077	138985	-2.88	0.39	12	0.09	-7512.00	55837.00	25450	20240314	-14.93	16030	20231024	35.06	25450	-14.93	20240314	17970	20.48	20240119	25450	-14.93	20240314	16030	35.06	20231024	0.25	N	015760	5000	32098 억	97406138	N	N	66996	N	N
127	20240508	110313	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	21650	-200	5	-0.92	10420210950	479536	35.08	21850	21950	21600	28400	15300	21850	21729.70	37.95	-79275	-210782	22316	22082	21716	21482	21116	22200	21600	32098	6550	5000	17040	50	1	641964077	138985	-2.88	0.39	12	0.07	-7512.00	55837.00	25450	20240314	-14.93	16030	20231024	35.06	25450	-14.93	20240314	17970	20.48	20240119	25450	-14.93	20240314	16030	35.06	20231024	0.25	N	015760	5000	32098 억	97450536	N	N	66996	N	N
128	20240508	100254	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	21650	-200	5	-0.92	7694956600	353666	25.87	21850	21950	21600	28400	15300	21850	21757.61	37.97	-40059	-145432	22316	22082	21716	21482	21116	22200	21600	32098	6550	5000	17040	50	1	641964077	138985	-2.88	0.39	12	0.06	-7512.00	55837.00	25450	20240314	-14.93	16030	20231024	35.06	25450	-14.93	20240314	17970	20.48	20240119	25450	-14.93	20240314	16030	35.06	20231024	0.25	N	015760	5000	32098 억	97489752	N	N	66996	N	N
129	20240508	090250	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	21950	100	2	0.46	945060100	43343	3.17	21850	21950	21650	28400	15300	21850	21803.87	37.98	7398	-4951	22316	22082	21716	21482	21116	22200	21600	32098	6550	5000	17040	50	1	641964077	140911	-2.92	0.39	12	0.01	-7512.00	55837.00	25450	20240314	-13.75	16030	20231024	36.93	25450	-13.75	20240314	17970	22.15	20240119	25450	-13.75	20240314	16030	36.93	20231024	0.25	N	015760	5000	32098 억	97537209	N	N	66996	N	N
130	20240503	160255	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	21250	-100	5	-0.47	14523499750	683793	54.17	21350	21400	21150	27750	14950	21350	21239.58	37.93	-104971	-137751	22050	21700	21350	21000	20650	21875	21175	32098	6400	5000	16650	50	1	641964077	136417	-2.83	0.38	12	0.11	-7512.00	55837.00	25450	20240314	-16.50	16030	20231024	32.56	25450	-16.50	20240314	17970	18.25	20240119	25450	-16.50	20240314	16030	32.56	20231024	0.24	N	015760	5000	32098 억	97410758	N	N	836	N	N
131	20240503	150256	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	21250	-100	5	-0.47	12913058850	608072	48.17	21350	21400	21150	27750	14950	21350	21236.05	37.94	-102180	-136715	22050	21700	21350	21000	20650	21875	21175	32098	6400	5000	16650	50	1	641964077	136417	-2.83	0.38	12	0.09	-7512.00	55837.00	25450	20240314	-16.50	16030	20231024	32.56	25450	-16.50	20240314	17970	18.25	20240119	25450	-16.50	20240314	16030	32.56	20231024	0.24	N	015760	5000	32098 억	97413549	N	N	836	N	N
132	20240503	140255	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	21200	-150	5	-0.70	9538571450	449169	35.58	21350	21400	21150	27750	14950	21350	21236.02	37.94	-96839	-126441	22050	21700	21350	21000	20650	21875	21175	32098	6400	5000	16650	50	1	641964077	136096	-2.82	0.38	12	0.07	-7512.00	55837.00	25450	20240314	-16.70	16030	20231024	32.25	25450	-16.70	20240314	17970	17.97	20240119	25450	-16.70	20240314	16030	32.25	20231024	0.24	N	015760	5000	32098 억	97418890	N	N	836	N	N
133	20240503	130256	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	21300	-50	5	-0.23	8501248250	400284	31.71	21350	21400	21150	27750	14950	21350	21238.01	37.94	-90738	-114855	22050	21700	21350	21000	20650	21875	21175	32098	6400	5000	16650	50	1	641964077	136738	-2.84	0.38	12	0.06	-7512.00	55837.00	25450	20240314	-16.31	16030	20231024	32.88	25450	-16.31	20240314	17970	18.53	20240119	25450	-16.31	20240314	16030	32.88	20231024	0.24	N	015760	5000	32098 억	97424991	N	N	836	N	N
134	20240503	120256	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	21150	-200	5	-0.94	7683651750	361782	28.66	21350	21400	21150	27750	14950	21350	21238.32	37.94	-82648	-102521	22050	21700	21350	21000	20650	21875	21175	32098	6400	5000	16650	50	1	641964077	135775	-2.82	0.38	12	0.06	-7512.00	55837.00	25450	20240314	-16.90	16030	20231024	31.94	25450	-16.90	20240314	17970	17.70	20240119	25450	-16.90	20240314	16030	31.94	20231024	0.24	N	015760	5000	32098 억	97433081	N	N	836	N	N
135	20240503	110254	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	21200	-150	5	-0.70	6473229900	304736	24.14	21350	21400	21150	27750	14950	21350	21242.06	37.95	-72625	-87862	22050	21700	21350	21000	20650	21875	21175	32098	6400	5000	16650	50	1	641964077	136096	-2.82	0.38	12	0.05	-7512.00	55837.00	25450	20240314	-16.70	16030	20231024	32.25	25450	-16.70	20240314	17970	17.97	20240119	25450	-16.70	20240314	16030	32.25	20231024	0.24	N	015760	5000	32098 억	97443104	N	N	836	N	N
136	20240503	100253	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	21200	-150	5	-0.70	4768050150	224429	17.78	21350	21400	21150	27750	14950	21350	21245.20	37.96	-49795	-61221	22050	21700	21350	21000	20650	21875	21175	32098	6400	5000	16650	50	1	641964077	136096	-2.82	0.38	12	0.03	-7512.00	55837.00	25450	20240314	-16.70	16030	20231024	32.25	25450	-16.70	20240314	17970	17.97	20240119	25450	-16.70	20240314	16030	32.25	20231024	0.24	N	015760	5000	32098 억	97465934	N	N	836	N	N
137	20240503	090253	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	21300	-50	5	-0.23	525096000	24641	1.95	21350	21400	21200	27750	14950	21350	21309.69	37.97	-10461	-10928	22050	21700	21350	21000	20650	21875	21175	32098	6400	5000	16650	50	1	641964077	136738	-2.84	0.38	12	0.00	-7512.00	55837.00	25450	20240314	-16.31	16030	20231024	32.88	25450	-16.31	20240314	17970	18.53	20240119	25450	-16.31	20240314	16030	32.88	20231024	0.24	N	015760	5000	32098 억	97505268	N	N	836	N	N
138	20240502	160252	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	21350	200	2	0.95	26848317700	1258573	83.55	21200	21700	21000	27450	14850	21150	21332.44	37.96	34106	-114514	21716	21432	21166	20882	20616	21300	20750	32098	6300	5000	16490	50	1	641964077	137059	-2.84	0.38	12	0.20	-7512.00	55837.00	25450	20240314	-16.11	16030	20231024	33.19	25450	-16.11	20240314	17970	18.81	20240119	25450	-16.11	20240314	16030	33.19	20231024	0.24	N	015760	5000	32098 억	97468622	N	N	835	N	N
139	20240502	150254	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	21400	250	2	1.18	24586079650	1152609	76.52	21200	21700	21000	27450	14850	21150	21330.92	37.97	60443	-93747	21716	21432	21166	20882	20616	21300	20750	32098	6300	5000	16490	50	1	641964077	137380	-2.85	0.38	12	0.18	-7512.00	55837.00	25450	20240314	-15.91	16030	20231024	33.50	25450	-15.91	20240314	17970	19.09	20240119	25450	-15.91	20240314	16030	33.50	20231024	0.24	N	015760	5000	32098 억	97494959	N	N	16	N	N
140	20240502	140252	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	21550	400	2	1.89	20434925300	958909	63.66	21200	21700	21000	27450	14850	21150	21310.72	37.97	67218	-53861	21716	21432	21166	20882	20616	21300	20750	32098	6300	5000	16490	50	1	641964077	138343	-2.87	0.39	12	0.15	-7512.00	55837.00	25450	20240314	-15.32	16030	20231024	34.44	25450	-15.32	20240314	17970	19.92	20240119	25450	-15.32	20240314	16030	34.44	20231024	0.24	N	015760	5000	32098 억	97501734	N	N	16	N	N
141	20240502	130252	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	21400	250	2	1.18	14117623200	665800	44.20	21200	21450	21000	27450	14850	21150	21204.06	37.96	37050	-78804	21716	21432	21166	20882	20616	21300	20750	32098	6300	5000	16490	50	1	641964077	137380	-2.85	0.38	12	0.10	-7512.00	55837.00	25450	20240314	-15.91	16030	20231024	33.50	25450	-15.91	20240314	17970	19.09	20240119	25450	-15.91	20240314	16030	33.50	20231024	0.24	N	015760	5000	32098 억	97471566	N	N	16	N	N
142	20240502	120251	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	21300	150	2	0.71	9862289050	466815	30.99	21200	21350	21000	27450	14850	21150	21126.72	37.94	-17852	-137997	21716	21432	21166	20882	20616	21300	20750	32098	6300	5000	16490	50	1	641964077	136738	-2.84	0.38	12	0.07	-7512.00	55837.00	25450	20240314	-16.31	16030	20231024	32.88	25450	-16.31	20240314	17970	18.53	20240119	25450	-16.31	20240314	16030	32.88	20231024	0.24	N	015760	5000	32098 억	97416664	N	N	16	N	N
143	20240502	110251	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	21100	-50	5	-0.24	7357871350	348703	23.15	21200	21350	21000	27450	14850	21150	21100.58	37.93	-32637	-145872	21716	21432	21166	20882	20616	21300	20750	32098	6300	5000	16490	50	1	641964077	135454	-2.81	0.38	12	0.05	-7512.00	55837.00	25450	20240314	-17.09	16030	20231024	31.63	25450	-17.09	20240314	17970	17.42	20240119	25450	-17.09	20240314	16030	31.63	20231024	0.24	N	015760	5000	32098 억	97401879	N	N	16	N	N
144	20240502	100251	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	21150	0	3	0.00	4478392700	211983	14.07	21200	21350	21000	27450	14850	21150	21126.11	37.94	-5626	-48060	21716	21432	21166	20882	20616	21300	20750	32098	6300	5000	16490	50	1	641964077	135775	-2.82	0.38	12	0.03	-7512.00	55837.00	25450	20240314	-16.90	16030	20231024	31.94	25450	-16.90	20240314	17970	17.70	20240119	25450	-16.90	20240314	16030	31.94	20231024	0.24	N	015760	5000	32098 억	97428890	N	N	16	N	N
145	20240502	090250	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	21250	100	2	0.47	654893500	30820	2.05	21200	21350	21200	27450	14850	21150	21251.40	37.95	6895	-3683	21716	21432	21166	20882	20616	21300	20750	32098	6300	5000	16490	50	1	641964077	136417	-2.83	0.38	12	0.00	-7512.00	55837.00	25450	20240314	-16.50	16030	20231024	32.56	25450	-16.50	20240314	17970	18.25	20240119	25450	-16.50	20240314	16030	32.56	20231024	0.24	N	015760	5000	32098 억	97441411	N	N	16	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History