KissMeData/015760/price/prices-20240101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

56 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	20240123	120319	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	18210	-220	5	-1.19	9479822360	518542	42.50	18560	18570	18170	23950	12910	18430	18281.68	34.87	-152841	-195125	18816	18622	18346	18152	17876	18720	18250	32098	5520	5000	14000	10	1	641964077	116902	-0.48	0.29	12	0.08	-38113.00	63158.00	20850	20230713	-12.66	16030	20231024	13.60	19490	-6.57	20240116	17970	1.34	20240119	20850	-12.66	20230713	16030	13.60	20231024	0.20	N	015760	5000	32098 억	89548936	N	N	401	N	N
3	20240123	110319	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	18210	-220	5	-1.19	7617874310	416339	34.13	18560	18570	18170	23950	12910	18430	18297.28	34.89	-120994	-152633	18816	18622	18346	18152	17876	18720	18250	32098	5520	5000	14000	10	1	641964077	116902	-0.48	0.29	12	0.06	-38113.00	63158.00	20850	20230713	-12.66	16030	20231024	13.60	19490	-6.57	20240116	17970	1.34	20240119	20850	-12.66	20230713	16030	13.60	20231024	0.20	N	015760	5000	32098 억	89580783	N	N	401	N	N
4	20240123	100318	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	18240	-190	5	-1.03	4332946470	235954	19.34	18560	18570	18220	23950	12910	18430	18363.51	34.91	-52715	-71513	18816	18622	18346	18152	17876	18720	18250	32098	5520	5000	14000	10	1	641964077	117094	-0.48	0.29	12	0.04	-38113.00	63158.00	20850	20230713	-12.52	16030	20231024	13.79	19490	-6.41	20240116	17970	1.50	20240119	20850	-12.52	20230713	16030	13.79	20231024	0.20	N	015760	5000	32098 억	89649062	N	N	401	N	N
5	20240123	090318	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	18440	10	2	0.05	539879360	29172	2.39	18560	18570	18400	23950	12910	18430	18506.84	34.93	2163	2248	18816	18622	18346	18152	17876	18720	18250	32098	5520	5000	14000	10	1	641964077	118378	-0.48	0.29	12	0.00	-38113.00	63158.00	20850	20230713	-11.56	16030	20231024	15.03	19490	-5.39	20240116	17970	2.62	20240119	20850	-11.56	20230713	16030	15.03	20231024	0.20	N	015760	5000	32098 억	89703940	N	N	401	N	N
6	20240119	160316	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	18030	-690	5	-3.69	54552747330	3010627	310.86	18750	18760	17970	24300	13110	18720	18120.13	34.82	-1183825	-1297841	19220	18970	18840	18590	18460	18905	18525	32098	5580	5000	14220	10	1	641964077	115746	-0.47	0.29	12	0.47	-38113.00	63158.00	20850	20230713	-13.53	16030	20231024	12.48	19490	-7.49	20240116	17970	0.33	20240119	20850	-13.53	20230713	16030	12.48	20231024	0.20	N	015760	5000	32098 억	89420321	N	N	1381	N	N
7	20240119	150317	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	18020	-700	5	-3.74	50613545420	2792037	288.29	18750	18760	17970	24300	13110	18720	18127.82	34.83	-1169854	-1265792	19220	18970	18840	18590	18460	18905	18525	32098	5580	5000	14220	10	1	641964077	115682	-0.47	0.29	12	0.43	-38113.00	63158.00	20850	20230713	-13.57	16030	20231024	12.41	19490	-7.54	20240116	17970	0.28	20240119	20850	-13.57	20230713	16030	12.41	20231024	0.20	N	015760	5000	32098 억	89434292	N	N	1106	N	N
8	20240119	140315	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	18020	-700	5	-3.74	46352209710	2555820	263.90	18750	18760	17970	24300	13110	18720	18135.94	34.85	-1108068	-1183556	19220	18970	18840	18590	18460	18905	18525	32098	5580	5000	14220	10	1	641964077	115682	-0.47	0.29	12	0.40	-38113.00	63158.00	20850	20230713	-13.57	16030	20231024	12.41	19490	-7.54	20240116	17970	0.28	20240119	20850	-13.57	20230713	16030	12.41	20231024	0.20	N	015760	5000	32098 억	89496078	N	N	1106	N	N
9	20240119	130317	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	18040	-680	5	-3.63	40789884180	2247349	232.05	18750	18760	17970	24300	13110	18720	18150.22	34.89	-1020499	-1077879	19220	18970	18840	18590	18460	18905	18525	32098	5580	5000	14220	10	1	641964077	115810	-0.47	0.29	12	0.35	-38113.00	63158.00	20850	20230713	-13.48	16030	20231024	12.54	19490	-7.44	20240116	17970	0.39	20240119	20850	-13.48	20230713	16030	12.54	20231024	0.20	N	015760	5000	32098 억	89583647	N	N	1106	N	N
10	20240119	120318	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	18160	-560	5	-2.99	36104961440	1988402	205.31	18750	18760	17970	24300	13110	18720	18157.78	34.93	-915966	-965926	19220	18970	18840	18590	18460	18905	18525	32098	5580	5000	14220	10	1	641964077	116581	-0.48	0.29	12	0.31	-38113.00	63158.00	20850	20230713	-12.90	16030	20231024	13.29	19490	-6.82	20240116	17970	1.06	20240119	20850	-12.90	20230713	16030	13.29	20231024	0.20	N	015760	5000	32098 억	89688180	N	N	1106	N	N
11	20240119	110317	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	18160	-560	5	-2.99	33030810270	1819156	187.84	18750	18760	17970	24300	13110	18720	18157.22	34.94	-879404	-922281	19220	18970	18840	18590	18460	18905	18525	32098	5580	5000	14220	10	1	641964077	116581	-0.48	0.29	12	0.28	-38113.00	63158.00	20850	20230713	-12.90	16030	20231024	13.29	19490	-6.82	20240116	17970	1.06	20240119	20850	-12.90	20230713	16030	13.29	20231024	0.20	N	015760	5000	32098 억	89724742	N	N	1106	N	N
12	20240119	100321	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	18170	-550	5	-2.94	26695433180	1469440	151.73	18750	18760	17970	24300	13110	18720	18167.08	34.98	-768784	-786885	19220	18970	18840	18590	18460	18905	18525	32098	5580	5000	14220	10	1	641964077	116645	-0.48	0.29	12	0.23	-38113.00	63158.00	20850	20230713	-12.85	16030	20231024	13.35	19490	-6.77	20240116	17970	1.11	20240119	20850	-12.85	20230713	16030	13.35	20231024	0.20	N	015760	5000	32098 억	89835362	N	N	1106	N	N
13	20240119	090316	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	18180	-540	5	-2.88	3337609610	180853	18.67	18750	18760	18150	24300	13110	18720	18454.82	35.23	-129656	-139730	19220	18970	18840	18590	18460	18905	18525	32098	5580	5000	14220	10	1	641964077	116709	-0.48	0.29	12	0.03	-38113.00	63158.00	20850	20230713	-12.81	16030	20231024	13.41	19490	-6.72	20240116	18150	0.17	20240119	20850	-12.81	20230713	16030	13.41	20231024	0.20	N	015760	5000	32098 억	90474490	N	N	1106	N	N
14	20240118	160316	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	18720	-260	5	-1.37	18116709930	962696	65.46	19000	19090	18710	24650	13290	18980	18819.38	35.28	-252390	-252558	19526	19252	19116	18842	18706	19185	18775	32098	5670	5000	14420	10	1	641964077	120176	-0.49	0.30	12	0.15	-38113.00	63158.00	20850	20230713	-10.22	16030	20231024	16.78	19490	-3.95	20240116	18540	0.97	20240112	20850	-10.22	20230713	16030	16.78	20231024	0.20	N	015760	5000	32098 억	90604146	N	N	1106	N	N
15	20240118	150316	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	18870	-110	5	-0.58	14501740090	769844	52.34	19000	19090	18710	24650	13290	18980	18837.25	35.30	-216789	-187155	19526	19252	19116	18842	18706	19185	18775	32098	5670	5000	14420	10	1	641964077	121139	-0.50	0.30	12	0.12	-38113.00	63158.00	20850	20230713	-9.50	16030	20231024	17.72	19490	-3.18	20240116	18540	1.78	20240112	20850	-9.50	20230713	16030	17.72	20231024	0.20	N	015760	5000	32098 억	90639747	N	N	886	N	N
16	20240118	140317	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	18800	-180	5	-0.95	13076545850	694155	47.20	19000	19090	18710	24650	13290	18980	18838.08	35.31	-195175	-174132	19526	19252	19116	18842	18706	19185	18775	32098	5670	5000	14420	10	1	641964077	120689	-0.49	0.30	12	0.11	-38113.00	63158.00	20850	20230713	-9.83	16030	20231024	17.28	19490	-3.54	20240116	18540	1.40	20240112	20850	-9.83	20230713	16030	17.28	20231024	0.20	N	015760	5000	32098 억	90661361	N	N	886	N	N
17	20240118	130317	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	18840	-140	5	-0.74	11596992900	615581	41.86	19000	19090	18710	24650	13290	18980	18839.10	35.31	-174569	-155088	19526	19252	19116	18842	18706	19185	18775	32098	5670	5000	14420	10	1	641964077	120946	-0.49	0.30	12	0.10	-38113.00	63158.00	20850	20230713	-9.64	16030	20231024	17.53	19490	-3.34	20240116	18540	1.62	20240112	20850	-9.64	20230713	16030	17.53	20231024	0.20	N	015760	5000	32098 억	90681967	N	N	886	N	N
18	20240118	120317	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	18850	-130	5	-0.68	10372684340	550579	37.44	19000	19090	18710	24650	13290	18980	18839.59	35.32	-167872	-156225	19526	19252	19116	18842	18706	19185	18775	32098	5670	5000	14420	10	1	641964077	121010	-0.49	0.30	12	0.09	-38113.00	63158.00	20850	20230713	-9.59	16030	20231024	17.59	19490	-3.28	20240116	18540	1.67	20240112	20850	-9.59	20230713	16030	17.59	20231024	0.20	N	015760	5000	32098 억	90688664	N	N	886	N	N
19	20240118	110318	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	18870	-110	5	-0.58	8925733840	473812	32.22	19000	19090	18710	24650	13290	18980	18838.13	35.32	-156171	-149751	19526	19252	19116	18842	18706	19185	18775	32098	5670	5000	14420	10	1	641964077	121139	-0.50	0.30	12	0.07	-38113.00	63158.00	20850	20230713	-9.50	16030	20231024	17.72	19490	-3.18	20240116	18540	1.78	20240112	20850	-9.50	20230713	16030	17.72	20231024	0.20	N	015760	5000	32098 억	90700365	N	N	886	N	N
20	20240118	100316	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	18830	-150	5	-0.79	6694791000	355286	24.16	19000	19090	18710	24650	13290	18980	18843.39	35.33	-128119	-124230	19526	19252	19116	18842	18706	19185	18775	32098	5670	5000	14420	10	1	641964077	120882	-0.49	0.30	12	0.06	-38113.00	63158.00	20850	20230713	-9.69	16030	20231024	17.47	19490	-3.39	20240116	18540	1.56	20240112	20850	-9.69	20230713	16030	17.47	20231024	0.20	N	015760	5000	32098 억	90728417	N	N	886	N	N
21	20240118	090315	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	18890	-90	5	-0.47	717714670	37852	2.57	19000	19090	18850	24650	13290	18980	18961.08	35.37	-22460	-20617	19526	19252	19116	18842	18706	19185	18775	32098	5670	5000	14420	10	1	641964077	121267	-0.50	0.30	12	0.01	-38113.00	63158.00	20850	20230713	-9.40	16030	20231024	17.84	19490	-3.08	20240116	18540	1.89	20240112	20850	-9.40	20230713	16030	17.84	20231024	0.20	N	015760	5000	32098 억	90834076	N	N	886	N	N
22	20240117	160315	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	18980	-260	5	-1.35	28152650120	1468173	59.50	19200	19390	18980	25000	13470	19240	19175.30	35.37	-333317	-254262	19900	19570	19160	18830	18420	19735	18995	32098	5760	5000	14620	10	1	641964077	121845	-0.50	0.30	12	0.23	-38113.00	63158.00	20850	20230713	-8.97	16030	20231024	18.40	19490	-2.62	20240116	18540	2.37	20240112	20850	-8.97	20230713	16030	18.40	20231024	0.20	N	015760	5000	32098 억	90836632	N	N	886	N	N
23	20240117	150317	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	19030	-210	5	-1.09	25972505310	1353418	54.85	19200	19390	19010	25000	13470	19240	19190.28	35.40	-268921	-230909	19900	19570	19160	18830	18420	19735	18995	32098	5760	5000	14620	10	1	641964077	122166	-0.50	0.30	12	0.21	-38113.00	63158.00	20850	20230713	-8.73	16030	20231024	18.71	19490	-2.36	20240116	18540	2.64	20240112	20850	-8.73	20230713	16030	18.71	20231024	0.20	N	015760	5000	32098 억	90901028	N	N	2107	N	N
24	20240117	140315	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	19090	-150	5	-0.78	22002567730	1144914	46.40	19200	19390	19050	25000	13470	19240	19217.65	35.43	-196944	-171246	19900	19570	19160	18830	18420	19735	18995	32098	5760	5000	14620	10	1	641964077	122551	-0.50	0.30	12	0.18	-38113.00	63158.00	20850	20230713	-8.44	16030	20231024	19.09	19490	-2.05	20240116	18540	2.97	20240112	20850	-8.44	20230713	16030	19.09	20231024	0.20	N	015760	5000	32098 억	90973005	N	N	2107	N	N
25	20240117	130315	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	19150	-90	5	-0.47	18348212230	953742	38.65	19200	19390	19050	25000	13470	19240	19238.13	35.45	-138768	-120148	19900	19570	19160	18830	18420	19735	18995	32098	5760	5000	14620	10	1	641964077	122936	-0.50	0.30	12	0.15	-38113.00	63158.00	20850	20230713	-8.15	16030	20231024	19.46	19490	-1.74	20240116	18540	3.29	20240112	20850	-8.15	20230713	16030	19.46	20231024	0.20	N	015760	5000	32098 억	91031181	N	N	2107	N	N
26	20240117	120316	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	19170	-70	5	-0.36	15875663090	824826	33.43	19200	19390	19050	25000	13470	19240	19247.29	35.46	-103834	-91722	19900	19570	19160	18830	18420	19735	18995	32098	5760	5000	14620	10	1	641964077	123065	-0.50	0.30	12	0.13	-38113.00	63158.00	20850	20230713	-8.06	16030	20231024	19.59	19490	-1.64	20240116	18540	3.40	20240112	20850	-8.06	20230713	16030	19.59	20231024	0.20	N	015760	5000	32098 억	91066115	N	N	2107	N	N
27	20240117	110317	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	19330	90	2	0.47	12590011150	654097	26.51	19200	19390	19050	25000	13470	19240	19247.94	35.48	-58840	-48415	19900	19570	19160	18830	18420	19735	18995	32098	5760	5000	14620	10	1	641964077	124092	-0.51	0.31	12	0.10	-38113.00	63158.00	20850	20230713	-7.29	16030	20231024	20.59	19490	-0.82	20240116	18540	4.26	20240112	20850	-7.29	20230713	16030	20.59	20231024	0.20	N	015760	5000	32098 억	91111109	N	N	2107	N	N
28	20240117	100315	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	19340	100	2	0.52	7268739490	378935	15.36	19200	19370	19050	25000	13470	19240	19181.91	35.49	-41501	-33632	19900	19570	19160	18830	18420	19735	18995	32098	5760	5000	14620	10	1	641964077	124156	-0.51	0.31	12	0.06	-38113.00	63158.00	20850	20230713	-7.24	16030	20231024	20.65	19490	-0.77	20240116	18540	4.31	20240112	20850	-7.24	20230713	16030	20.65	20231024	0.20	N	015760	5000	32098 억	91128448	N	N	2107	N	N
29	20240117	090316	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	19130	-110	5	-0.57	1285917070	67134	2.72	19200	19240	19050	25000	13470	19240	19153.58	35.49	-42088	-41609	19900	19570	19160	18830	18420	19735	18995	32098	5760	5000	14620	10	1	641964077	122808	-0.50	0.30	12	0.01	-38113.00	63158.00	20850	20230713	-8.25	16030	20231024	19.34	19490	-1.85	20240116	18540	3.18	20240112	20850	-8.25	20230713	16030	19.34	20231024	0.20	N	015760	5000	32098 억	91127861	N	N	2107	N	N
30	20240116	160315	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	19240	550	2	2.94	47526721340	2460812	438.19	18750	19490	18750	24250	13090	18690	19313.61	35.49	516104	363573	18990	18840	18750	18600	18510	18795	18555	32098	5560	5000	14200	10	1	641964077	123514	-0.50	0.30	12	0.38	-38113.00	63158.00	20850	20230713	-7.72	16030	20231024	20.02	19490	-1.28	20240116	18540	3.78	20240112	20850	-7.72	20230713	16030	20.02	20231024	0.20	N	015760	5000	32098 억	91141977	N	N	2107	N	N
31	20240116	150315	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	19230	540	2	2.89	45540880980	2357628	419.81	18750	19490	18750	24250	13090	18690	19316.53	35.50	544395	369604	18990	18840	18750	18600	18510	18795	18555	32098	5560	5000	14200	10	1	641964077	123450	-0.50	0.30	12	0.37	-38113.00	63158.00	20850	20230713	-7.77	16030	20231024	19.96	19490	-1.33	20240116	18540	3.72	20240112	20850	-7.77	20230713	16030	19.96	20231024	0.20	N	015760	5000	32098 억	91170268	N	N	427	N	N
32	20240116	140315	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	19310	620	2	3.32	41589045260	2152338	383.26	18750	19490	18750	24250	13090	18690	19322.88	35.51	555047	412374	18990	18840	18750	18600	18510	18795	18555	32098	5560	5000	14200	10	1	641964077	123963	-0.51	0.31	12	0.34	-38113.00	63158.00	20850	20230713	-7.39	16030	20231024	20.46	19490	-0.92	20240116	18540	4.15	20240112	20850	-7.39	20230713	16030	20.46	20231024	0.20	N	015760	5000	32098 억	91180920	N	N	427	N	N
33	20240116	130315	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	19340	650	2	3.48	37860765480	1959105	348.85	18750	19490	18750	24250	13090	18690	19325.71	35.51	553933	425359	18990	18840	18750	18600	18510	18795	18555	32098	5560	5000	14200	10	1	641964077	124156	-0.51	0.31	12	0.31	-38113.00	63158.00	20850	20230713	-7.24	16030	20231024	20.65	19490	-0.77	20240116	18540	4.31	20240112	20850	-7.24	20230713	16030	20.65	20231024	0.20	N	015760	5000	32098 억	91179806	N	N	427	N	N
34	20240116	120315	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	19380	690	2	3.69	33625656590	1740419	309.91	18750	19490	18750	24250	13090	18690	19320.62	35.49	515192	403802	18990	18840	18750	18600	18510	18795	18555	32098	5560	5000	14200	10	1	641964077	124413	-0.51	0.31	12	0.27	-38113.00	63158.00	20850	20230713	-7.05	16030	20231024	20.90	19490	-0.56	20240116	18540	4.53	20240112	20850	-7.05	20230713	16030	20.90	20231024	0.20	N	015760	5000	32098 억	91141065	N	N	427	N	N
35	20240116	110314	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	19240	550	2	2.94	24719046030	1281860	228.26	18750	19470	18750	24250	13090	18690	19283.97	35.42	337649	245632	18990	18840	18750	18600	18510	18795	18555	32098	5560	5000	14200	10	1	641964077	123514	-0.50	0.30	12	0.20	-38113.00	63158.00	20850	20230713	-7.72	16030	20231024	20.02	19470	-1.18	20240116	18540	3.78	20240112	20850	-7.72	20230713	16030	20.02	20231024	0.20	N	015760	5000	32098 억	90963522	N	N	427	N	N
36	20240116	100315	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	19230	540	2	2.89	20963881200	1086140	193.40	18750	19470	18750	24250	13090	18690	19301.55	35.43	341582	270690	18990	18840	18750	18600	18510	18795	18555	32098	5560	5000	14200	10	1	641964077	123450	-0.50	0.30	12	0.17	-38113.00	63158.00	20850	20230713	-7.77	16030	20231024	19.96	19470	-1.23	20240116	18540	3.72	20240112	20850	-7.77	20230713	16030	19.96	20231024	0.20	N	015760	5000	32098 억	90967455	N	N	427	N	N
37	20240116	090313	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	19230	540	2	2.89	2280722040	119839	21.34	18750	19240	18750	24250	13090	18690	19033.00	35.31	45432	9742	18990	18840	18750	18600	18510	18795	18555	32098	5560	5000	14200	10	1	641964077	123450	-0.50	0.30	12	0.02	-38113.00	63158.00	20850	20230713	-7.77	16030	20231024	19.96	19450	-1.13	20240103	18540	3.72	20240112	20850	-7.77	20230713	16030	19.96	20231024	0.20	N	015760	5000	32098 억	90671305	N	N	427	N	N
38	20240115	160314	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	18690	20	2	0.11	10478572970	558317	99.12	18730	18900	18660	24250	13070	18670	18768.39	35.28	138740	-104288	18916	18792	18666	18542	18416	18795	18545	32098	5580	5000	14180	10	1	641964077	119983	-0.49	0.30	12	0.09	-38113.00	63158.00	20850	20230713	-10.36	16030	20231024	16.59	19450	-3.91	20240103	18540	0.81	20240112	20850	-10.36	20230713	16030	16.59	20231024	0.20	N	015760	5000	32098 억	90602113	N	N	427	N	N
39	20240115	150315	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	18690	20	2	0.11	9538572850	508023	90.19	18730	18900	18660	24250	13070	18670	18775.87	35.29	147086	-102203	18916	18792	18666	18542	18416	18795	18545	32098	5580	5000	14180	10	1	641964077	119983	-0.49	0.30	12	0.08	-38113.00	63158.00	20850	20230713	-10.36	16030	20231024	16.59	19450	-3.91	20240103	18540	0.81	20240112	20850	-10.36	20230713	16030	16.59	20231024	0.20	N	015760	5000	32098 억	90610459	N	N	1130	N	N
40	20240115	140316	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	18790	120	2	0.64	8297601790	441715	78.42	18730	18900	18660	24250	13070	18670	18784.97	35.29	160491	-78737	18916	18792	18666	18542	18416	18795	18545	32098	5580	5000	14180	10	1	641964077	120625	-0.49	0.30	12	0.07	-38113.00	63158.00	20850	20230713	-9.88	16030	20231024	17.22	19450	-3.39	20240103	18540	1.35	20240112	20850	-9.88	20230713	16030	17.22	20231024	0.20	N	015760	5000	32098 억	90623864	N	N	1130	N	N
41	20240115	130314	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	18770	100	2	0.54	6971111980	371027	65.87	18730	18900	18660	24250	13070	18670	18788.69	35.29	169051	-59554	18916	18792	18666	18542	18416	18795	18545	32098	5580	5000	14180	10	1	641964077	120497	-0.49	0.30	12	0.06	-38113.00	63158.00	20850	20230713	-9.98	16030	20231024	17.09	19450	-3.50	20240103	18540	1.24	20240112	20850	-9.98	20230713	16030	17.09	20231024	0.20	N	015760	5000	32098 억	90632424	N	N	1130	N	N
42	20240115	120313	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	18780	110	2	0.59	6226169830	331324	58.82	18730	18900	18660	24250	13070	18670	18791.79	35.30	176053	-42596	18916	18792	18666	18542	18416	18795	18545	32098	5580	5000	14180	10	1	641964077	120561	-0.49	0.30	12	0.05	-38113.00	63158.00	20850	20230713	-9.93	16030	20231024	17.16	19450	-3.44	20240103	18540	1.29	20240112	20850	-9.93	20230713	16030	17.16	20231024	0.20	N	015760	5000	32098 억	90639426	N	N	1130	N	N
43	20240115	110313	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	18860	190	2	1.02	4624952420	246145	43.70	18730	18900	18660	24250	13070	18670	18789.55	35.30	193319	-18051	18916	18792	18666	18542	18416	18795	18545	32098	5580	5000	14180	10	1	641964077	121074	-0.49	0.30	12	0.04	-38113.00	63158.00	20850	20230713	-9.54	16030	20231024	17.65	19450	-3.03	20240103	18540	1.73	20240112	20850	-9.54	20230713	16030	17.65	20231024	0.20	N	015760	5000	32098 억	90656692	N	N	1130	N	N
44	20240115	100313	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	18810	140	2	0.75	2442481290	130318	23.14	18730	18820	18660	24250	13070	18670	18742.47	35.31	201092	-2502	18916	18792	18666	18542	18416	18795	18545	32098	5580	5000	14180	10	1	641964077	120753	-0.49	0.30	12	0.02	-38113.00	63158.00	20850	20230713	-9.78	16030	20231024	17.34	19450	-3.29	20240103	18540	1.46	20240112	20850	-9.78	20230713	16030	17.34	20231024	0.20	N	015760	5000	32098 억	90664465	N	N	1130	N	N
45	20240115	090314	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	18740	70	2	0.37	379398480	20273	3.60	18730	18750	18660	24250	13070	18670	18714.48	35.23	5170	6106	18916	18792	18666	18542	18416	18795	18545	32098	5580	5000	14180	10	1	641964077	120304	-0.49	0.30	12	0.00	-38113.00	63158.00	20850	20230713	-10.12	16030	20231024	16.91	19450	-3.65	20240103	18540	1.08	20240112	20850	-10.12	20230713	16030	16.91	20231024	0.20	N	015760	5000	32098 억	90468543	N	N	1130	N	N
46	20240112	160313	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	18670	30	2	0.16	10483480750	562318	63.84	18670	18790	18540	24200	13050	18640	18643.32	35.23	-94316	-154605	19200	18920	18780	18500	18360	18850	18430	32098	5560	5000	14160	10	1	641964077	119855	-0.49	0.30	12	0.09	-38113.00	63158.00	20850	20230713	-10.46	16030	20231024	16.47	19450	-4.01	20240103	18540	0.70	20240112	20850	-10.46	20230713	16030	16.47	20231024	0.19	N	015760	5000	32098 억	90463373	N	N	1130	N	N
47	20240112	150313	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	18670	30	2	0.16	9028017580	484343	54.99	18670	18790	18540	24200	13050	18640	18639.72	35.23	-79586	-124025	19200	18920	18780	18500	18360	18850	18430	32098	5560	5000	14160	10	1	641964077	119855	-0.49	0.30	12	0.08	-38113.00	63158.00	20850	20230713	-10.46	16030	20231024	16.47	19450	-4.01	20240103	18540	0.70	20240112	20850	-10.46	20230713	16030	16.47	20231024	0.19	N	015760	5000	32098 억	90478103	N	N	1209	N	N
48	20240112	140314	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	18580	-60	5	-0.32	6925284440	371340	42.16	18670	18790	18540	24200	13050	18640	18649.44	35.25	-46138	-88517	19200	18920	18780	18500	18360	18850	18430	32098	5560	5000	14160	10	1	641964077	119277	-0.49	0.29	12	0.06	-38113.00	63158.00	20850	20230713	-10.89	16030	20231024	15.91	19450	-4.47	20240103	18540	0.22	20240112	20850	-10.89	20230713	16030	15.91	20231024	0.19	N	015760	5000	32098 억	90511551	N	N	1209	N	N
49	20240112	130312	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	18640	0	3	0.00	5642180840	302344	34.32	18670	18790	18540	24200	13050	18640	18661.46	35.25	-36566	-61558	19200	18920	18780	18500	18360	18850	18430	32098	5560	5000	14160	10	1	641964077	119662	-0.49	0.30	12	0.05	-38113.00	63158.00	20850	20230713	-10.60	16030	20231024	16.28	19450	-4.16	20240103	18540	0.54	20240112	20850	-10.60	20230713	16030	16.28	20231024	0.19	N	015760	5000	32098 억	90521123	N	N	1209	N	N
50	20240112	120313	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	18630	-10	5	-0.05	3983406160	213122	24.19	18670	18790	18620	24200	13050	18640	18690.73	35.26	-24240	-44056	19200	18920	18780	18500	18360	18850	18430	32098	5560	5000	14160	10	1	641964077	119598	-0.49	0.29	12	0.03	-38113.00	63158.00	20850	20230713	-10.65	16030	20231024	16.22	19450	-4.22	20240103	18550	0.43	20240108	20850	-10.65	20230713	16030	16.22	20231024	0.19	N	015760	5000	32098 억	90533449	N	N	1209	N	N
51	20240112	110312	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	18680	40	2	0.21	2951167600	157759	17.91	18670	18790	18640	24200	13050	18640	18706.81	35.26	-7394	-21869	19200	18920	18780	18500	18360	18850	18430	32098	5560	5000	14160	10	1	641964077	119919	-0.49	0.30	12	0.02	-38113.00	63158.00	20850	20230713	-10.41	16030	20231024	16.53	19450	-3.96	20240103	18550	0.70	20240108	20850	-10.41	20230713	16030	16.53	20231024	0.19	N	015760	5000	32098 억	90550295	N	N	1209	N	N
52	20240112	100313	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	18710	70	2	0.38	2220948150	118698	13.48	18670	18790	18640	24200	13050	18640	18710.91	35.27	293	-8252	19200	18920	18780	18500	18360	18850	18430	32098	5560	5000	14160	10	1	641964077	120111	-0.49	0.30	12	0.02	-38113.00	63158.00	20850	20230713	-10.26	16030	20231024	16.72	19450	-3.80	20240103	18550	0.86	20240108	20850	-10.26	20230713	16030	16.72	20231024	0.19	N	015760	5000	32098 억	90557982	N	N	1209	N	N
53	20240112	090312	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	18720	80	2	0.43	656818020	35063	3.98	18670	18790	18670	24200	13050	18640	18732.51	35.27	5525	6753	19200	18920	18780	18500	18360	18850	18430	32098	5560	5000	14160	10	1	641964077	120176	-0.49	0.30	12	0.01	-38113.00	63158.00	20850	20230713	-10.22	16030	20231024	16.78	19450	-3.75	20240103	18550	0.92	20240108	20850	-10.22	20230713	16030	16.78	20231024	0.19	N	015760	5000	32098 억	90563214	N	N	1209	N	N
54	20240111	160311	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	18640	-250	5	-1.32	16418619230	874307	130.30	19030	19060	18640	24550	13230	18890	18785.66	35.26	43916	-183755	19203	19046	18933	18776	18663	18990	18720	32098	5660	5000	14350	10	1	641964077	119662	-0.49	0.30	12	0.14	-38113.00	63158.00	20850	20230713	-10.60	16030	20231024	16.28	19450	-4.16	20240103	18550	0.49	20240108	20850	-10.60	20230713	16030	16.28	20231024	0.20	N	015760	5000	32098 억	90541056	N	N	1209	N	N
55	20240111	150313	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	18800	-90	5	-0.48	9576794700	507518	75.63	19030	19060	18770	24550	13230	18890	18869.86	35.22	-64165	-125585	19203	19046	18933	18776	18663	18990	18720	32098	5660	5000	14350	10	1	641964077	120689	-0.49	0.30	12	0.08	-38113.00	63158.00	20850	20230713	-9.83	16030	20231024	17.28	19450	-3.34	20240103	18550	1.35	20240108	20850	-9.83	20230713	16030	17.28	20231024	0.20	N	015760	5000	32098 억	90432975	N	N	849	N	N
56	20240111	140312	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	18790	-100	5	-0.53	8057688140	426750	63.60	19030	19060	18770	24550	13230	18890	18881.52	35.22	-56872	-115842	19203	19046	18933	18776	18663	18990	18720	32098	5660	5000	14350	10	1	641964077	120625	-0.49	0.30	12	0.07	-38113.00	63158.00	20850	20230713	-9.88	16030	20231024	17.22	19450	-3.39	20240103	18550	1.29	20240108	20850	-9.88	20230713	16030	17.22	20231024	0.20	N	015760	5000	32098 억	90440268	N	N	849	N	N
57	20240111	130311	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	18880	-10	5	-0.05	6197700930	327977	48.88	19030	19060	18820	24550	13230	18890	18896.75	35.23	-34365	-78542	19203	19046	18933	18776	18663	18990	18720	32098	5660	5000	14350	10	1	641964077	121203	-0.50	0.30	12	0.05	-38113.00	63158.00	20850	20230713	-9.45	16030	20231024	17.78	19450	-2.93	20240103	18550	1.78	20240108	20850	-9.45	20230713	16030	17.78	20231024	0.20	N	015760	5000	32098 억	90462775	N	N	849	N	N
58	20240111	120312	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	18850	-40	5	-0.21	5117551970	270662	40.34	19030	19060	18830	24550	13230	18890	18907.54	35.23	-29723	-69152	19203	19046	18933	18776	18663	18990	18720	32098	5660	5000	14350	10	1	641964077	121010	-0.49	0.30	12	0.04	-38113.00	63158.00	20850	20230713	-9.59	16030	20231024	17.59	19450	-3.08	20240103	18550	1.62	20240108	20850	-9.59	20230713	16030	17.59	20231024	0.20	N	015760	5000	32098 억	90467417	N	N	849	N	N
59	20240111	110314	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	18900	10	2	0.05	3653855240	193071	28.77	19030	19060	18880	24550	13230	18890	18924.93	35.24	-11136	-40038	19203	19046	18933	18776	18663	18990	18720	32098	5660	5000	14350	10	1	641964077	121331	-0.50	0.30	12	0.03	-38113.00	63158.00	20850	20230713	-9.35	16030	20231024	17.90	19450	-2.83	20240103	18550	1.89	20240108	20850	-9.35	20230713	16030	17.90	20231024	0.20	N	015760	5000	32098 억	90486004	N	N	849	N	N
60	20240111	100312	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	18950	60	2	0.32	2232907070	117916	17.57	19030	19060	18880	24550	13230	18890	18936.42	35.24	-8240	-20488	19203	19046	18933	18776	18663	18990	18720	32098	5660	5000	14350	10	1	641964077	121652	-0.50	0.30	12	0.02	-38113.00	63158.00	20850	20230713	-9.11	16030	20231024	18.22	19450	-2.57	20240103	18550	2.16	20240108	20850	-9.11	20230713	16030	18.22	20231024	0.20	N	015760	5000	32098 억	90488900	N	N	849	N	N
61	20240111	090311	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	19000	110	2	0.58	253247380	13313	1.98	19030	19060	18960	24550	13230	18890	19022.56	35.24	231	2298	19203	19046	18933	18776	18663	18990	18720	32098	5660	5000	14350	10	1	641964077	121973	-0.50	0.30	12	0.00	-38113.00	63158.00	20850	20230713	-8.87	16030	20231024	18.53	19450	-2.31	20240103	18550	2.43	20240108	20850	-8.87	20230713	16030	18.53	20231024	0.20	N	015760	5000	32098 억	90497371	N	N	849	N	N
62	20240110	160311	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	18890	-250	5	-1.31	12669639770	669575	38.19	19070	19090	18820	24850	13400	19140	18921.98	35.23	-163106	-173346	19553	19346	19033	18826	18513	19450	18930	32098	5710	5000	14540	10	1	641964077	121267	-0.50	0.30	12	0.10	-38113.00	63158.00	20850	20230713	-9.40	16030	20231024	17.84	19450	-2.88	20240103	18550	1.83	20240108	20850	-9.40	20230713	16030	17.84	20231024	0.20	N	015760	5000	32098 억	90462569	N	N	849	N	N
63	20240110	150310	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	18940	-200	5	-1.04	10760142050	568568	32.43	19070	19090	18820	24850	13400	19140	18924.99	35.26	-95548	-138447	19553	19346	19033	18826	18513	19450	18930	32098	5710	5000	14540	10	1	641964077	121588	-0.50	0.30	12	0.09	-38113.00	63158.00	20850	20230713	-9.16	16030	20231024	18.15	19450	-2.62	20240103	18550	2.10	20240108	20850	-9.16	20230713	16030	18.15	20231024	0.20	N	015760	5000	32098 억	90530127	N	N	5	N	N
64	20240110	140312	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	18990	-150	5	-0.78	9031828260	477466	27.23	19070	19090	18820	24850	13400	19140	18916.17	35.26	-75986	-110679	19553	19346	19033	18826	18513	19450	18930	32098	5710	5000	14540	10	1	641964077	121909	-0.50	0.30	12	0.07	-38113.00	63158.00	20850	20230713	-8.92	16030	20231024	18.47	19450	-2.37	20240103	18550	2.37	20240108	20850	-8.92	20230713	16030	18.47	20231024	0.20	N	015760	5000	32098 억	90549689	N	N	5	N	N
65	20240110	130311	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	18910	-230	5	-1.20	7502371050	396718	22.62	19070	19090	18820	24850	13400	19140	18911.09	35.27	-68835	-96951	19553	19346	19033	18826	18513	19450	18930	32098	5710	5000	14540	10	1	641964077	121395	-0.50	0.30	12	0.06	-38113.00	63158.00	20850	20230713	-9.30	16030	20231024	17.97	19450	-2.78	20240103	18550	1.94	20240108	20850	-9.30	20230713	16030	17.97	20231024	0.20	N	015760	5000	32098 억	90556840	N	N	5	N	N
66	20240110	120311	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	18920	-220	5	-1.15	6387397230	337794	19.26	19070	19090	18820	24850	13400	19140	18909.15	35.27	-61492	-83923	19553	19346	19033	18826	18513	19450	18930	32098	5710	5000	14540	10	1	641964077	121460	-0.50	0.30	12	0.05	-38113.00	63158.00	20850	20230713	-9.26	16030	20231024	18.03	19450	-2.72	20240103	18550	1.99	20240108	20850	-9.26	20230713	16030	18.03	20231024	0.20	N	015760	5000	32098 억	90564183	N	N	5	N	N
67	20240110	110311	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	18950	-190	5	-0.99	5461512240	288827	16.47	19070	19090	18820	24850	13400	19140	18909.28	35.27	-50613	-64700	19553	19346	19033	18826	18513	19450	18930	32098	5710	5000	14540	10	1	641964077	121652	-0.50	0.30	12	0.04	-38113.00	63158.00	20850	20230713	-9.11	16030	20231024	18.22	19450	-2.57	20240103	18550	2.16	20240108	20850	-9.11	20230713	16030	18.22	20231024	0.20	N	015760	5000	32098 억	90575062	N	N	5	N	N
68	20240110	100311	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	18890	-250	5	-1.31	3892114440	205720	11.73	19070	19090	18820	24850	13400	19140	18919.47	35.28	-36036	-44765	19553	19346	19033	18826	18513	19450	18930	32098	5710	5000	14540	10	1	641964077	121267	-0.50	0.30	12	0.03	-38113.00	63158.00	20850	20230713	-9.40	16030	20231024	17.84	19450	-2.88	20240103	18550	1.83	20240108	20850	-9.40	20230713	16030	17.84	20231024	0.20	N	015760	5000	32098 억	90589639	N	N	5	N	N
69	20240110	090311	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	18980	-160	5	-0.84	318842930	16750	0.96	19070	19090	18970	24850	13400	19140	19035.38	35.29	-5243	-6065	19553	19346	19033	18826	18513	19450	18930	32098	5710	5000	14540	10	1	641964077	121845	-0.50	0.30	12	0.00	-38113.00	63158.00	20850	20230713	-8.97	16030	20231024	18.40	19450	-2.42	20240103	18550	2.32	20240108	20850	-8.97	20230713	16030	18.40	20231024	0.20	N	015760	5000	32098 억	90620432	N	N	5	N	N
70	20240109	160310	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	19140	590	2	3.18	33365798320	1749757	295.92	18750	19240	18720	24100	12990	18550	19068.78	35.29	193962	167499	19030	18790	18670	18430	18310	18730	18370	32098	5550	5000	14090	10	1	641964077	122872	-0.50	0.30	12	0.27	-38113.00	63158.00	20850	20230713	-8.20	16030	20231024	19.40	19450	-1.59	20240103	18550	3.18	20240108	20850	-8.20	20230713	16030	19.40	20231024	0.20	N	015760	5000	32098 억	90625675	N	N	5	N	N
71	20240109	150311	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	19190	640	2	3.45	30455711660	1597744	270.21	18750	19240	18720	24100	12990	18550	19061.70	35.29	196762	178637	19030	18790	18670	18430	18310	18730	18370	32098	5550	5000	14090	10	1	641964077	123193	-0.50	0.30	12	0.25	-38113.00	63158.00	20850	20230713	-7.96	16030	20231024	19.71	19450	-1.34	20240103	18550	3.45	20240108	20850	-7.96	20230713	16030	19.71	20231024	0.20	N	015760	5000	32098 억	90628475	N	N	0	N	N
72	20240109	140310	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	19190	640	2	3.45	23806326320	1251330	211.63	18750	19200	18720	24100	12990	18550	19024.82	35.31	236375	220620	19030	18790	18670	18430	18310	18730	18370	32098	5550	5000	14090	10	1	641964077	123193	-0.50	0.30	12	0.19	-38113.00	63158.00	20850	20230713	-7.96	16030	20231024	19.71	19450	-1.34	20240103	18550	3.45	20240108	20850	-7.96	20230713	16030	19.71	20231024	0.20	N	015760	5000	32098 억	90668088	N	N	0	N	N
73	20240109	130310	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	19150	600	2	3.23	19981922740	1051827	177.89	18750	19160	18720	24100	12990	18550	18997.35	35.31	231155	214550	19030	18790	18670	18430	18310	18730	18370	32098	5550	5000	14090	10	1	641964077	122936	-0.50	0.30	12	0.16	-38113.00	63158.00	20850	20230713	-8.15	16030	20231024	19.46	19450	-1.54	20240103	18550	3.23	20240108	20850	-8.15	20230713	16030	19.46	20231024	0.20	N	015760	5000	32098 억	90662868	N	N	0	N	N
74	20240109	120312	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	19070	520	2	2.80	14642891570	772591	130.66	18750	19080	18720	24100	12990	18550	18952.97	35.29	184452	169738	19030	18790	18670	18430	18310	18730	18370	32098	5550	5000	14090	10	1	641964077	122423	-0.50	0.30	12	0.12	-38113.00	63158.00	20850	20230713	-8.54	16030	20231024	18.96	19450	-1.95	20240103	18550	2.80	20240108	20850	-8.54	20230713	16030	18.96	20231024	0.20	N	015760	5000	32098 억	90616165	N	N	0	N	N
75	20240109	110310	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	18950	400	2	2.16	9515177950	503071	85.08	18750	19070	18720	24100	12990	18550	18914.18	35.26	99588	94787	19030	18790	18670	18430	18310	18730	18370	32098	5550	5000	14090	10	1	641964077	121652	-0.50	0.30	12	0.08	-38113.00	63158.00	20850	20230713	-9.11	16030	20231024	18.22	19450	-2.57	20240103	18550	2.16	20240108	20850	-9.11	20230713	16030	18.22	20231024	0.20	N	015760	5000	32098 억	90531301	N	N	0	N	N
76	20240109	100311	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	18970	420	2	2.26	7183896990	379883	64.25	18750	19070	18720	24100	12990	18550	18910.81	35.26	107018	108823	19030	18790	18670	18430	18310	18730	18370	32098	5550	5000	14090	10	1	641964077	121781	-0.50	0.30	12	0.06	-38113.00	63158.00	20850	20230713	-9.02	16030	20231024	18.34	19450	-2.47	20240103	18550	2.26	20240108	20850	-9.02	20230713	16030	18.34	20231024	0.20	N	015760	5000	32098 억	90538731	N	N	0	N	N
77	20240109	090310	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	18890	340	2	1.83	1269439690	67528	11.42	18750	18900	18720	24100	12990	18550	18798.72	35.23	26816	32530	19030	18790	18670	18430	18310	18730	18370	32098	5550	5000	14090	10	1	641964077	121267	-0.50	0.30	12	0.01	-38113.00	63158.00	20850	20230713	-9.40	16030	20231024	17.84	19450	-2.88	20240103	18550	1.83	20240108	20850	-9.40	20230713	16030	17.84	20231024	0.20	N	015760	5000	32098 억	90458529	N	N	0	N	N
78	20240108	160310	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	18550	-290	5	-1.54	11003146670	589550	101.03	18850	18910	18550	24450	13190	18840	18663.66	35.21	-62752	-113640	19093	18966	18803	18676	18513	19030	18740	32098	5610	5000	14310	10	1	641964077	119084	-0.49	0.29	12	0.09	-38113.00	63158.00	21350	20230102	-13.11	16030	20231024	15.72	19450	-4.63	20240103	18550	0.00	20240108	20850	-11.03	20230713	16030	15.72	20231024	0.19	N	015760	5000	32098 억	90416582	N	N	2645	N	N
79	20240108	150311	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	18580	-260	5	-1.38	10014911820	536320	91.91	18850	18910	18550	24450	13190	18840	18673.37	35.21	-56491	-97290	19093	18966	18803	18676	18513	19030	18740	32098	5610	5000	14310	10	1	641964077	119277	-0.49	0.29	12	0.08	-38113.00	63158.00	21350	20230102	-12.97	16030	20231024	15.91	19450	-4.47	20240103	18550	0.16	20240108	20850	-10.89	20230713	16030	15.91	20231024	0.19	N	015760	5000	32098 억	90422843	N	N	2645	N	N
80	20240108	140310	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	18690	-150	5	-0.80	6754969830	361175	61.89	18850	18910	18630	24450	13190	18840	18702.74	35.22	-47908	-88010	19093	18966	18803	18676	18513	19030	18740	32098	5610	5000	14310	10	1	641964077	119983	-0.49	0.30	12	0.06	-38113.00	63158.00	21350	20230102	-12.46	16030	20231024	16.59	19450	-3.91	20240103	18630	0.32	20240108	20850	-10.36	20230713	16030	16.59	20231024	0.19	N	015760	5000	32098 억	90431426	N	N	2645	N	N
81	20240108	130309	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	18640	-200	5	-1.06	5825818790	311415	53.36	18850	18910	18630	24450	13190	18840	18707.55	35.22	-46353	-82758	19093	18966	18803	18676	18513	19030	18740	32098	5610	5000	14310	10	1	641964077	119662	-0.49	0.30	12	0.05	-38113.00	63158.00	21350	20230102	-12.69	16030	20231024	16.28	19450	-4.16	20240103	18630	0.05	20240108	20850	-10.60	20230713	16030	16.28	20231024	0.19	N	015760	5000	32098 억	90432981	N	N	2645	N	N
82	20240108	120311	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	18660	-180	5	-0.96	4981460300	266135	45.61	18850	18910	18630	24450	13190	18840	18717.77	35.22	-46928	-69995	19093	18966	18803	18676	18513	19030	18740	32098	5610	5000	14310	10	1	641964077	119790	-0.49	0.30	12	0.04	-38113.00	63158.00	21350	20230102	-12.60	16030	20231024	16.41	19450	-4.06	20240103	18630	0.16	20240108	20850	-10.50	20230713	16030	16.41	20231024	0.19	N	015760	5000	32098 억	90432406	N	N	2645	N	N
83	20240108	110311	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	18670	-170	5	-0.90	3860593660	206028	35.31	18850	18910	18640	24450	13190	18840	18738.17	35.22	-43435	-55311	19093	18966	18803	18676	18513	19030	18740	32098	5610	5000	14310	10	1	641964077	119855	-0.49	0.30	12	0.03	-38113.00	63158.00	21350	20230102	-12.55	16030	20231024	16.47	19450	-4.01	20240103	18640	0.16	20240108	20850	-10.46	20230713	16030	16.47	20231024	0.19	N	015760	5000	32098 억	90435899	N	N	2645	N	N
84	20240108	100312	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	18670	-170	5	-0.90	2805084750	149558	25.63	18850	18910	18640	24450	13190	18840	18755.80	35.22	-35870	-42722	19093	18966	18803	18676	18513	19030	18740	32098	5610	5000	14310	10	1	641964077	119855	-0.49	0.30	12	0.02	-38113.00	63158.00	21350	20230102	-12.55	16030	20231024	16.47	19450	-4.01	20240103	18640	0.16	20240108	20850	-10.46	20230713	16030	16.47	20231024	0.19	N	015760	5000	32098 억	90443464	N	N	2645	N	N
85	20240108	090310	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	18810	-30	5	-0.16	478527710	25366	4.35	18850	18910	18800	24450	13190	18840	18864.98	35.23	-11011	-10247	19093	18966	18803	18676	18513	19030	18740	32098	5610	5000	14310	10	1	641964077	120753	-0.49	0.30	12	0.00	-38113.00	63158.00	21350	20230102	-11.90	16030	20231024	17.34	19450	-3.29	20240103	18640	0.91	20240105	20850	-9.78	20230713	16030	17.34	20231024	0.19	N	015760	5000	32098 억	90468323	N	N	2645	N	N
86	20240105	160310	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	18840	30	2	0.16	10960115810	583190	59.49	18800	18930	18640	24450	13170	18810	18793.32	35.23	-47853	-45593	19263	19036	18923	18696	18583	18980	18640	32098	5640	5000	14290	10	1	641964077	120946	-0.49	0.30	12	0.09	-38113.00	63158.00	22750	20221229	-17.19	16030	20231024	17.53	19450	-3.14	20240103	18640	1.07	20240105	20850	-9.64	20230713	16030	17.53	20231024	0.21	N	015760	5000	32098 억	90455989	N	N	2645	N	N
87	20240105	150310	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	18850	40	2	0.21	9795707570	521347	53.18	18800	18930	18640	24450	13170	18810	18789.23	35.24	-23297	-57786	19263	19036	18923	18696	18583	18980	18640	32098	5640	5000	14290	10	1	641964077	121010	-0.49	0.30	12	0.08	-38113.00	63158.00	22750	20221229	-17.14	16030	20231024	17.59	19450	-3.08	20240103	18640	1.13	20240105	20850	-9.59	20230713	16030	17.59	20231024	0.21	N	015760	5000	32098 억	90480545	N	N	6194	N	N
88	20240105	140310	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	18780	-30	5	-0.16	8398338450	447101	45.60	18800	18930	18640	24450	13170	18810	18783.98	35.24	-11924	-73913	19263	19036	18923	18696	18583	18980	18640	32098	5640	5000	14290	10	1	641964077	120561	-0.49	0.30	12	0.07	-38113.00	63158.00	22750	20221229	-17.45	16030	20231024	17.16	19450	-3.44	20240103	18640	0.75	20240105	20850	-9.93	20230713	16030	17.16	20231024	0.21	N	015760	5000	32098 억	90491918	N	N	6194	N	N
89	20240105	130310	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	18810	0	3	0.00	7002237690	372780	38.02	18800	18930	18640	24450	13170	18810	18783.83	35.24	-12540	-59785	19263	19036	18923	18696	18583	18980	18640	32098	5640	5000	14290	10	1	641964077	120753	-0.49	0.30	12	0.06	-38113.00	63158.00	22750	20221229	-17.32	16030	20231024	17.34	19450	-3.29	20240103	18640	0.91	20240105	20850	-9.78	20230713	16030	17.34	20231024	0.21	N	015760	5000	32098 억	90491302	N	N	6194	N	N
90	20240105	120310	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	18840	30	2	0.16	5969821850	318012	32.44	18800	18930	18640	24450	13170	18810	18772.32	35.24	-10039	-51823	19263	19036	18923	18696	18583	18980	18640	32098	5640	5000	14290	10	1	641964077	120946	-0.49	0.30	12	0.05	-38113.00	63158.00	22750	20221229	-17.19	16030	20231024	17.53	19450	-3.14	20240103	18640	1.07	20240105	20850	-9.64	20230713	16030	17.53	20231024	0.21	N	015760	5000	32098 억	90493803	N	N	6194	N	N
91	20240105	110308	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	18780	-30	5	-0.16	5243443850	279392	28.50	18800	18930	18640	24450	13170	18810	18767.34	35.24	-7080	-45935	19263	19036	18923	18696	18583	18980	18640	32098	5640	5000	14290	10	1	641964077	120561	-0.49	0.30	12	0.04	-38113.00	63158.00	22750	20221229	-17.45	16030	20231024	17.16	19450	-3.44	20240103	18640	0.75	20240105	20850	-9.93	20230713	16030	17.16	20231024	0.21	N	015760	5000	32098 억	90496762	N	N	6194	N	N
92	20240105	100312	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	18720	-90	5	-0.48	2975549660	158177	16.13	18800	18930	18720	24450	13170	18810	18811.52	35.24	-2815	-30327	19263	19036	18923	18696	18583	18980	18640	32098	5640	5000	14290	10	1	641964077	120176	-0.49	0.30	12	0.02	-38113.00	63158.00	22750	20221229	-17.71	16030	20231024	16.78	19450	-3.75	20240103	18700	0.11	20240102	20850	-10.22	20230713	16030	16.78	20231024	0.21	N	015760	5000	32098 억	90501027	N	N	6194	N	N
93	20240105	090310	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	18820	10	2	0.05	219610220	11676	1.19	18800	18860	18790	24450	13170	18810	18808.69	35.24	-903	-7217	19263	19036	18923	18696	18583	18980	18640	32098	5640	5000	14290	10	1	641964077	120818	-0.49	0.30	12	0.00	-38113.00	63158.00	22750	20221229	-17.27	16030	20231024	17.40	19450	-3.24	20240103	18700	0.64	20240102	20850	-9.74	20230713	16030	17.40	20231024	0.21	N	015760	5000	32098 억	90502939	N	N	6194	N	N
94	20240104	160307	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	18810	-440	5	-2.29	18566419820	978749	47.71	19150	19150	18810	25000	13480	19250	18969.59	35.23	-211584	-323033	19856	19552	19146	18842	18436	19705	18995	32098	5750	5000	14630	10	1	641964077	120753	-0.49	0.30	12	0.15	-38113.00	63158.00	22750	20221229	-17.32	16030	20231024	17.34	19450	-3.29	20240103	18700	0.59	20240102	20850	-9.78	20230713	16030	17.34	20231024	0.21	N	015760	5000	32098 억	90476314	N	N	6194	N	N
95	20240104	150309	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	18840	-410	5	-2.13	16775557590	883579	43.08	19150	19150	18820	25000	13480	19250	18985.57	35.25	-180653	-315857	19856	19552	19146	18842	18436	19705	18995	32098	5750	5000	14630	10	1	641964077	120946	-0.49	0.30	12	0.14	-38113.00	63158.00	22750	20221229	-17.19	16030	20231024	17.53	19450	-3.14	20240103	18700	0.75	20240102	20850	-9.64	20230713	16030	17.53	20231024	0.21	N	015760	5000	32098 억	90507245	N	N	9284	N	N
96	20240104	140309	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	18850	-400	5	-2.08	14850142400	781380	38.09	19150	19150	18840	25000	13480	19250	19004.66	35.26	-152432	-290919	19856	19552	19146	18842	18436	19705	18995	32098	5750	5000	14630	10	1	641964077	121010	-0.49	0.30	12	0.12	-38113.00	63158.00	22750	20221229	-17.14	16030	20231024	17.59	19450	-3.08	20240103	18700	0.80	20240102	20850	-9.59	20230713	16030	17.59	20231024	0.21	N	015760	5000	32098 억	90535466	N	N	9284	N	N
97	20240104	130309	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	18920	-330	5	-1.71	13542878100	712162	34.72	19150	19150	18900	25000	13480	19250	19016.19	35.26	-135532	-260856	19856	19552	19146	18842	18436	19705	18995	32098	5750	5000	14630	10	1	641964077	121460	-0.50	0.30	12	0.11	-38113.00	63158.00	22750	20221229	-16.84	16030	20231024	18.03	19450	-2.72	20240103	18700	1.18	20240102	20850	-9.26	20230713	16030	18.03	20231024	0.21	N	015760	5000	32098 억	90552366	N	N	9284	N	N
98	20240104	120308	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	18970	-280	5	-1.45	11647172160	612023	29.84	19150	19150	18960	25000	13480	19250	19030.20	35.27	-112433	-215851	19856	19552	19146	18842	18436	19705	18995	32098	5750	5000	14630	10	1	641964077	121781	-0.50	0.30	12	0.10	-38113.00	63158.00	22750	20221229	-16.62	16030	20231024	18.34	19450	-2.47	20240103	18700	1.44	20240102	20850	-9.02	20230713	16030	18.34	20231024	0.21	N	015760	5000	32098 억	90575465	N	N	9284	N	N
99	20240104	110308	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	19010	-240	5	-1.25	10231864350	537511	26.20	19150	19150	18970	25000	13480	19250	19035.18	35.28	-103545	-180963	19856	19552	19146	18842	18436	19705	18995	32098	5750	5000	14630	10	1	641964077	122037	-0.50	0.30	12	0.08	-38113.00	63158.00	22750	20221229	-16.44	16030	20231024	18.59	19450	-2.26	20240103	18700	1.66	20240102	20850	-8.82	20230713	16030	18.59	20231024	0.21	N	015760	5000	32098 억	90584353	N	N	9284	N	N
100	20240104	100308	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	19000	-250	5	-1.30	7842342030	411782	20.07	19150	19150	18980	25000	13480	19250	19044.31	35.28	-96488	-138130	19856	19552	19146	18842	18436	19705	18995	32098	5750	5000	14630	10	1	641964077	121973	-0.50	0.30	12	0.06	-38113.00	63158.00	22750	20221229	-16.48	16030	20231024	18.53	19450	-2.31	20240103	18700	1.60	20240102	20850	-8.87	20230713	16030	18.53	20231024	0.21	N	015760	5000	32098 억	90591410	N	N	9284	N	N
101	20240104	090309	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	19130	-120	5	-0.62	890439280	46563	2.27	19150	19150	19070	25000	13480	19250	19120.11	35.32	4948	-2016	19856	19552	19146	18842	18436	19705	18995	32098	5750	5000	14630	10	1	641964077	122808	-0.50	0.30	12	0.01	-38113.00	63158.00	22750	20221229	-15.91	16030	20231024	19.34	19450	-1.65	20240103	18700	2.30	20240102	20850	-8.25	20230713	16030	19.34	20231024	0.21	N	015760	5000	32098 억	90692846	N	N	9284	N	N
102	20240103	160308	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	19250	410	2	2.18	39473236500	2049634	265.10	18800	19450	18740	24450	13190	18840	19258.75	35.31	331719	158347	19026	18932	18816	18722	18606	18875	18665	32098	5610	5000	14310	10	1	641964077	123578	-0.51	0.30	12	0.32	-38113.00	63158.00	22750	20221229	-15.38	16030	20231024	20.09	19450	-1.03	20240103	18700	2.94	20240102	20850	-7.67	20230713	16030	20.09	20231024	0.21	N	015760	5000	32098 억	90658299	N	N	9284	N	N
103	20240103	150307	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	19290	450	2	2.39	37641323480	1954478	252.79	18800	19450	18740	24450	13190	18840	19259.09	35.31	347759	169234	19026	18932	18816	18722	18606	18875	18665	32098	5610	5000	14310	10	1	641964077	123835	-0.51	0.31	12	0.30	-38113.00	63158.00	22750	20221229	-15.21	16030	20231024	20.34	19450	-0.82	20240103	18700	3.16	20240102	20850	-7.48	20230713	16030	20.34	20231024	0.21	N	015760	5000	32098 억	90674339	N	N	239	N	N
104	20240103	140306	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	19380	540	2	2.87	34858272770	1810622	234.19	18800	19450	18740	24450	13190	18840	19252.18	35.31	351415	175012	19026	18932	18816	18722	18606	18875	18665	32098	5610	5000	14310	10	1	641964077	124413	-0.51	0.31	12	0.28	-38113.00	63158.00	22750	20221229	-14.81	16030	20231024	20.90	19450	-0.36	20240103	18700	3.64	20240102	20850	-7.05	20230713	16030	20.90	20231024	0.21	N	015760	5000	32098 억	90677995	N	N	239	N	N
105	20240103	130308	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	19430	590	2	3.13	30840982920	1603499	207.40	18800	19440	18740	24450	13190	18840	19233.64	35.31	336162	180540	19026	18932	18816	18722	18606	18875	18665	32098	5610	5000	14310	10	1	641964077	124734	-0.51	0.31	12	0.25	-38113.00	63158.00	22750	20221229	-14.59	16030	20231024	21.21	19440	-0.05	20240103	18700	3.90	20240102	20850	-6.81	20230713	16030	21.21	20231024	0.21	N	015760	5000	32098 억	90662742	N	N	239	N	N
106	20240103	120309	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	19340	500	2	2.65	25276323760	1316062	170.22	18800	19390	18740	24450	13190	18840	19206.13	35.27	242195	108188	19026	18932	18816	18722	18606	18875	18665	32098	5610	5000	14310	10	1	641964077	124156	-0.51	0.31	12	0.21	-38113.00	63158.00	22750	20221229	-14.99	16030	20231024	20.65	19390	-0.26	20240103	18700	3.42	20240102	20850	-7.24	20230713	16030	20.65	20231024	0.21	N	015760	5000	32098 억	90568775	N	N	239	N	N
107	20240103	110307	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	19330	490	2	2.60	18374192180	959368	124.08	18800	19350	18740	24450	13190	18840	19152.51	35.24	173691	70693	19026	18932	18816	18722	18606	18875	18665	32098	5610	5000	14310	10	1	641964077	124092	-0.51	0.31	12	0.15	-38113.00	63158.00	22750	20221229	-15.03	16030	20231024	20.59	19350	-0.10	20240103	18700	3.37	20240102	20850	-7.29	20230713	16030	20.59	20231024	0.21	N	015760	5000	32098 억	90500271	N	N	239	N	N
108	20240103	100307	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	19090	250	2	1.33	9427498260	494108	63.91	18800	19290	18740	24450	13190	18840	19080.01	35.20	51003	8138	19026	18932	18816	18722	18606	18875	18665	32098	5610	5000	14310	10	1	641964077	122551	-0.50	0.30	12	0.08	-38113.00	63158.00	22750	20221229	-16.09	16030	20231024	19.09	19290	-1.04	20240103	18700	2.09	20240102	20850	-8.44	20230713	16030	19.09	20231024	0.21	N	015760	5000	32098 억	90377583	N	N	239	N	N
109	20240103	090307	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	18750	-90	5	-0.48	271475990	14451	1.87	18800	18830	18740	24450	13190	18840	18784.57	35.18	0	-4810	19026	18932	18816	18722	18606	18875	18665	32098	5610	5000	14310	10	1	641964077	120368	-0.49	0.30	12	0.00	-38113.00	63158.00	22750	20221229	-17.58	16030	20231024	16.97	18910	-0.85	20240102	18700	0.27	20240102	20850	-10.07	20230713	16030	16.97	20231024	0.21	N	015760	5000	32098 억	90326580	N	N	239	N	N
110	20240102	160307	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	18840	-60	5	-0.32	14514584080	772069	70.38	18900	18910	18700	24550	13230	18900	18799.57	35.16	-104889	-69905	19140	19020	18780	18660	18420	19080	18720	32098	5650	5000	14360	10	1	641964077	120946	-0.49	0.30	12	0.12	-38113.00	63158.00	22750	20221229	-17.19	16030	20231024	17.53	18910	-0.37	20240102	18700	0.75	20240102	21350	-11.76	20230102	16030	17.53	20231024	0.21	N	015760	5000	32098 억	90295408	N	N	239	N	N
111	20240102	150306	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	18870	-30	5	-0.16	12987476360	691052	63.00	18900	18910	18700	24550	13230	18900	18793.77	35.17	-86999	-55919	19140	19020	18780	18660	18420	19080	18720	32098	5650	5000	14360	10	1	641964077	121139	-0.50	0.30	12	0.11	-38113.00	63158.00	22750	20221229	-17.05	16030	20231024	17.72	18910	-0.21	20240102	18700	0.91	20240102	21350	-11.62	20230102	16030	17.72	20231024	0.21	N	015760	5000	32098 억	90313298	N	N	689	N	N
112	20240102	140307	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	18740	-160	5	-0.85	9776786240	520692	47.47	18900	18910	18700	24550	13230	18900	18776.52	35.18	-68058	-73538	19140	19020	18780	18660	18420	19080	18720	32098	5650	5000	14360	10	1	641964077	120304	-0.49	0.30	12	0.08	-38113.00	63158.00	22750	20221229	-17.63	16030	20231024	16.91	18910	-0.90	20240102	18700	0.21	20240102	21350	-12.22	20230102	16030	16.91	20231024	0.21	N	015760	5000	32098 억	90332239	N	N	689	N	N
113	20240102	130306	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	18720	-180	5	-0.95	7944571840	422866	38.55	18900	18910	18700	24550	13230	18900	18787.44	35.19	-47891	-66895	19140	19020	18780	18660	18420	19080	18720	32098	5650	5000	14360	10	1	641964077	120176	-0.49	0.30	12	0.07	-38113.00	63158.00	22750	20221229	-17.71	16030	20231024	16.78	18910	-1.00	20240102	18700	0.11	20240102	21350	-12.32	20230102	16030	16.78	20231024	0.21	N	015760	5000	32098 억	90352406	N	N	689	N	N
114	20240102	120306	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	18780	-120	5	-0.63	5770171340	306834	27.97	18900	18910	18700	24550	13230	18900	18805.51	35.20	-5377	-22446	19140	19020	18780	18660	18420	19080	18720	32098	5650	5000	14360	10	1	641964077	120561	-0.49	0.30	12	0.05	-38113.00	63158.00	22750	20221229	-17.45	16030	20231024	17.16	18910	-0.69	20240102	18700	0.43	20240102	21350	-12.04	20230102	16030	17.16	20231024	0.21	N	015760	5000	32098 억	90394920	N	N	689	N	N
115	20240102	110307	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	18800	-100	5	-0.53	4027161720	214084	19.52	18900	18910	18700	24550	13230	18900	18811.13	35.20	-3291	-20189	19140	19020	18780	18660	18420	19080	18720	32098	5650	5000	14360	10	1	641964077	120689	-0.49	0.30	12	0.03	-38113.00	63158.00	22750	20221229	-17.36	16030	20231024	17.28	18910	-0.58	20240102	18700	0.53	20240102	21350	-11.94	20230102	16030	17.28	20231024	0.21	N	015760	5000	32098 억	90397006	N	N	689	N	N
116	20240102	100302	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	18770	-130	5	-0.69	1079545910	57349	5.23	18900	18910	18700	24550	13230	18900	18824.14	35.20	-14729	-23212	19140	19020	18780	18660	18420	19080	18720	32098	5650	5000	14360	10	1	641964077	120497	-0.49	0.30	12	0.01	-38113.00	63158.00	22750	20221229	-17.49	16030	20231024	17.09	18910	-0.74	20240102	18700	0.37	20240102	21350	-12.08	20230102	16030	17.09	20231024	0.21	N	015760	5000	32098 억	90385568	N	N	689	N	N
117	20240102	090300	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	18900	0	3	0.00	0	0	0.00	0	0	0	24550	13230	18900	0.00	35.20	0	0	19140	19020	18780	18660	18420	19080	18720	32098	5650	5000	14360	10	1	641964077	121331	-0.50	0.30	12	0.00	-38113.00	63158.00	22750	20221229	-16.92	16030	20231024	17.90	0	0.00	0	0	0.00	0	21350	-11.48	20230102	16030	17.90	20231024	0.21	N	015760	5000	32098 억	90400297	N	N	689	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History