KissMeData/015760/price/prices-20240601.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

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	20240628	160327	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19570	270	2	1.40	23473370780	1203103	101.45	19370	19640	19360	25050	13510	19300	19510.61	37.13	268990	285652	19746	19522	19366	19142	18986	19635	19255	32098	5750	5000	15050	10	1	641964077	125632	-2.61	0.35	12	0.19	-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	0.31	N	015760	5000	32098 억	95351613	N	N	4171	N	N
3	20240628	150327	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19510	210	2	1.09	20654235180	1058939	89.29	19370	19640	19360	25050	13510	19300	19504.66	37.13	266764	272305	19746	19522	19366	19142	18986	19635	19255	32098	5750	5000	15050	10	1	641964077	125247	-2.60	0.35	12	0.16	-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	95349387	N	N	10247	N	N
4	20240628	140326	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19540	240	2	1.24	18707175200	959070	80.87	19370	19640	19360	25050	13510	19300	19505.55	37.14	288399	294058	19746	19522	19366	19142	18986	19635	19255	32098	5750	5000	15050	10	1	641964077	125440	-2.60	0.35	12	0.15	-7512.00	55837.00	25450	20240314	-23.22	16030	20231024	21.90	25450	-23.22	20240314	17970	8.74	20240119	25450	-23.22	20240314	16030	21.90	20231024	0.31	N	015760	5000	32098 억	95371022	N	N	10247	N	N
5	20240628	130327	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19540	240	2	1.24	15161379950	778041	65.60	19370	19570	19360	25050	13510	19300	19486.62	37.12	231018	236661	19746	19522	19366	19142	18986	19635	19255	32098	5750	5000	15050	10	1	641964077	125440	-2.60	0.35	12	0.12	-7512.00	55837.00	25450	20240314	-23.22	16030	20231024	21.90	25450	-23.22	20240314	17970	8.74	20240119	25450	-23.22	20240314	16030	21.90	20231024	0.31	N	015760	5000	32098 억	95313641	N	N	10247	N	N
6	20240628	120326	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19440	140	2	0.73	12568606300	645204	54.40	19370	19530	19360	25050	13510	19300	19480.06	37.09	171453	167529	19746	19522	19366	19142	18986	19635	19255	32098	5750	5000	15050	10	1	641964077	124798	-2.59	0.35	12	0.10	-7512.00	55837.00	25450	20240314	-23.61	16030	20231024	21.27	25450	-23.61	20240314	17970	8.18	20240119	25450	-23.61	20240314	16030	21.27	20231024	0.31	N	015760	5000	32098 억	95254076	N	N	10247	N	N
7	20240628	110323	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19500	200	2	1.04	10508122020	539356	45.48	19370	19530	19360	25050	13510	19300	19482.74	37.10	193321	193382	19746	19522	19366	19142	18986	19635	19255	32098	5750	5000	15050	10	1	641964077	125183	-2.60	0.35	12	0.08	-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	0.31	N	015760	5000	32098 억	95275944	N	N	10247	N	N
8	20240628	100321	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19470	170	2	0.88	6145162020	315628	26.61	19370	19530	19360	25050	13510	19300	19469.66	37.08	141589	138106	19746	19522	19366	19142	18986	19635	19255	32098	5750	5000	15050	10	1	641964077	124990	-2.59	0.35	12	0.05	-7512.00	55837.00	25450	20240314	-23.50	16030	20231024	21.46	25450	-23.50	20240314	17970	8.35	20240119	25450	-23.50	20240314	16030	21.46	20231024	0.31	N	015760	5000	32098 억	95224212	N	N	10247	N	N
9	20240628	090321	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19490	190	2	0.98	1063448540	54615	4.61	19370	19530	19360	25050	13510	19300	19471.90	37.04	34504	35489	19746	19522	19366	19142	18986	19635	19255	32098	5750	5000	15050	10	1	641964077	125119	-2.59	0.35	12	0.01	-7512.00	55837.00	25450	20240314	-23.42	16030	20231024	21.58	25450	-23.42	20240314	17970	8.46	20240119	25450	-23.42	20240314	16030	21.58	20231024	0.31	N	015760	5000	32098 억	95117127	N	N	10247	N	N
10	20240627	160316	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19300	-70	5	-0.36	22882691590	1181388	111.03	19230	19590	19210	25150	13560	19370	19369.36	37.03	192297	16859	19523	19446	19313	19236	19103	19485	19275	32098	5780	5000	15100	10	1	641964077	123899	-2.57	0.35	12	0.18	-7512.00	55837.00	25450	20240314	-24.17	16030	20231024	20.40	25450	-24.17	20240314	17970	7.40	20240119	25450	-24.17	20240314	16030	20.40	20231024	0.31	N	015760	5000	32098 억	95078802	N	N	10247	N	N
11	20240627	150323	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19310	-60	5	-0.31	21273826290	1098055	103.20	19230	19590	19210	25150	13560	19370	19374.10	37.03	213311	12904	19523	19446	19313	19236	19103	19485	19275	32098	5780	5000	15100	10	1	641964077	123963	-2.57	0.35	12	0.17	-7512.00	55837.00	25450	20240314	-24.13	16030	20231024	20.46	25450	-24.13	20240314	17970	7.46	20240119	25450	-24.13	20240314	16030	20.46	20231024	0.31	N	015760	5000	32098 억	95099816	N	N	4388	N	N
12	20240627	140319	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19350	-20	5	-0.10	18628733170	961231	90.34	19230	19590	19210	25150	13560	19370	19380.08	37.04	217899	4942	19523	19446	19313	19236	19103	19485	19275	32098	5780	5000	15100	10	1	641964077	124220	-2.58	0.35	12	0.15	-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	0.31	N	015760	5000	32098 억	95104404	N	N	4388	N	N
13	20240627	130320	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19370	0	3	0.00	16038924240	827467	77.77	19230	19590	19210	25150	13560	19370	19383.16	37.04	238619	14796	19523	19446	19313	19236	19103	19485	19275	32098	5780	5000	15100	10	1	641964077	124348	-2.58	0.35	12	0.13	-7512.00	55837.00	25450	20240314	-23.89	16030	20231024	20.84	25450	-23.89	20240314	17970	7.79	20240119	25450	-23.89	20240314	16030	20.84	20231024	0.31	N	015760	5000	32098 억	95125124	N	N	4388	N	N
14	20240627	120322	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19380	10	2	0.05	14249314610	735084	69.09	19230	19590	19210	25150	13560	19370	19384.61	37.04	237037	17995	19523	19446	19313	19236	19103	19485	19275	32098	5780	5000	15100	10	1	641964077	124413	-2.58	0.35	12	0.11	-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	0.31	N	015760	5000	32098 억	95123542	N	N	4388	N	N
15	20240627	110321	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19460	90	2	0.46	12453066060	642653	60.40	19230	19590	19210	25150	13560	19370	19377.59	37.04	220198	18792	19523	19446	19313	19236	19103	19485	19275	32098	5780	5000	15100	10	1	641964077	124926	-2.59	0.35	12	0.10	-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	0.31	N	015760	5000	32098 억	95106703	N	N	4388	N	N
16	20240627	100320	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19290	-80	5	-0.41	5186660180	269129	25.29	19230	19370	19210	25150	13560	19370	19272.02	36.98	74347	-46479	19523	19446	19313	19236	19103	19485	19275	32098	5780	5000	15100	10	1	641964077	123835	-2.57	0.35	12	0.04	-7512.00	55837.00	25450	20240314	-24.20	16030	20231024	20.34	25450	-24.20	20240314	17970	7.35	20240119	25450	-24.20	20240314	16030	20.34	20231024	0.31	N	015760	5000	32098 억	94960852	N	N	4388	N	N
17	20240627	090320	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19270	-100	5	-0.52	914191970	47489	4.46	19230	19320	19230	25150	13560	19370	19250.57	36.96	11441	-25446	19523	19446	19313	19236	19103	19485	19275	32098	5780	5000	15100	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	0.31	N	015760	5000	32098 억	94897946	N	N	4388	N	N
18	20240626	160320	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19370	20	2	0.10	20435304290	1059389	119.71	19300	19390	19180	25150	13550	19350	19289.66	36.93	-120593	-203660	19603	19476	19373	19246	19143	19425	19195	32098	5800	5000	15090	10	1	641964077	124348	-2.58	0.35	12	0.17	-7512.00	55837.00	25450	20240314	-23.89	16030	20231024	20.84	25450	-23.89	20240314	17970	7.79	20240119	25450	-23.89	20240314	16030	20.84	20231024	0.31	N	015760	5000	32098 억	94841646	N	N	4388	N	N
19	20240626	150320	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19320	-30	5	-0.16	18478518320	958233	108.28	19300	19390	19180	25150	13550	19350	19283.95	36.95	-76304	-183672	19603	19476	19373	19246	19143	19425	19195	32098	5800	5000	15090	10	1	641964077	124027	-2.57	0.35	12	0.15	-7512.00	55837.00	25450	20240314	-24.09	16030	20231024	20.52	25450	-24.09	20240314	17970	7.51	20240119	25450	-24.09	20240314	16030	20.52	20231024	0.31	N	015760	5000	32098 억	94885935	N	N	4995	N	N
20	20240626	140320	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19250	-100	5	-0.52	14972501720	776560	87.75	19300	19390	19180	25150	13550	19350	19280.54	36.96	-66175	-140415	19603	19476	19373	19246	19143	19425	19195	32098	5800	5000	15090	10	1	641964077	123578	-2.56	0.34	12	0.12	-7512.00	55837.00	25450	20240314	-24.36	16030	20231024	20.09	25450	-24.36	20240314	17970	7.12	20240119	25450	-24.36	20240314	16030	20.09	20231024	0.31	N	015760	5000	32098 억	94896064	N	N	4995	N	N
21	20240626	130321	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19230	-120	5	-0.62	12524322630	649306	73.37	19300	19390	19180	25150	13550	19350	19288.78	36.96	-47871	-105365	19603	19476	19373	19246	19143	19425	19195	32098	5800	5000	15090	10	1	641964077	123450	-2.56	0.34	12	0.10	-7512.00	55837.00	25450	20240314	-24.44	16030	20231024	19.96	25450	-24.44	20240314	17970	7.01	20240119	25450	-24.44	20240314	16030	19.96	20231024	0.31	N	015760	5000	32098 억	94914368	N	N	4995	N	N
22	20240626	120320	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19280	-70	5	-0.36	9660200960	500485	56.55	19300	19390	19180	25150	13550	19350	19301.68	36.97	-18501	-72487	19603	19476	19373	19246	19143	19425	19195	32098	5800	5000	15090	10	1	641964077	123771	-2.57	0.35	12	0.08	-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	0.31	N	015760	5000	32098 억	94943738	N	N	4995	N	N
23	20240626	110320	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19370	20	2	0.10	7099849700	367976	41.58	19300	19390	19180	25150	13550	19350	19294.32	36.98	6116	-43807	19603	19476	19373	19246	19143	19425	19195	32098	5800	5000	15090	10	1	641964077	124348	-2.58	0.35	12	0.06	-7512.00	55837.00	25450	20240314	-23.89	16030	20231024	20.84	25450	-23.89	20240314	17970	7.79	20240119	25450	-23.89	20240314	16030	20.84	20231024	0.31	N	015760	5000	32098 억	94968355	N	N	4995	N	N
24	20240626	100320	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19340	-10	5	-0.05	4724296440	245212	27.71	19300	19350	19180	25150	13550	19350	19266.16	36.98	-1669	-45864	19603	19476	19373	19246	19143	19425	19195	32098	5800	5000	15090	10	1	641964077	124156	-2.57	0.35	12	0.04	-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	0.31	N	015760	5000	32098 억	94960570	N	N	4995	N	N
25	20240626	090319	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19230	-120	5	-0.62	1035404150	53752	6.07	19300	19320	19210	25150	13550	19350	19262.57	36.98	-8434	-28162	19603	19476	19373	19246	19143	19425	19195	32098	5800	5000	15090	10	1	641964077	123450	-2.56	0.34	12	0.01	-7512.00	55837.00	25450	20240314	-24.44	16030	20231024	19.96	25450	-24.44	20240314	17970	7.01	20240119	25450	-24.44	20240314	16030	19.96	20231024	0.31	N	015760	5000	32098 억	94953805	N	N	4995	N	N
26	20240625	160319	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19350	0	3	0.00	17126342530	884252	68.76	19420	19500	19270	25150	13550	19350	19368.21	36.97	6724	55412	19530	19440	19290	19200	19050	19485	19245	32098	5800	5000	15090	10	1	641964077	124220	-2.58	0.35	12	0.14	-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	0.29	N	015760	5000	32098 억	94927931	N	N	4995	N	N
27	20240625	150320	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19350	0	3	0.00	15674776600	809263	62.93	19420	19500	19270	25150	13550	19350	19369.20	36.97	10527	29583	19530	19440	19290	19200	19050	19485	19245	32098	5800	5000	15090	10	1	641964077	124220	-2.58	0.35	12	0.13	-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	0.29	N	015760	5000	32098 억	94931734	N	N	4000	N	N
28	20240625	140320	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19310	-40	5	-0.21	14290986510	737675	57.36	19420	19500	19270	25150	13550	19350	19373.01	36.97	8569	13449	19530	19440	19290	19200	19050	19485	19245	32098	5800	5000	15090	10	1	641964077	123963	-2.57	0.35	12	0.11	-7512.00	55837.00	25450	20240314	-24.13	16030	20231024	20.46	25450	-24.13	20240314	17970	7.46	20240119	25450	-24.13	20240314	16030	20.46	20231024	0.29	N	015760	5000	32098 억	94929776	N	N	4000	N	N
29	20240625	130320	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19320	-30	5	-0.16	12138467830	626210	48.69	19420	19500	19270	25150	13550	19350	19384.02	36.98	27293	30998	19530	19440	19290	19200	19050	19485	19245	32098	5800	5000	15090	10	1	641964077	124027	-2.57	0.35	12	0.10	-7512.00	55837.00	25450	20240314	-24.09	16030	20231024	20.52	25450	-24.09	20240314	17970	7.51	20240119	25450	-24.09	20240314	16030	20.52	20231024	0.29	N	015760	5000	32098 억	94948500	N	N	4000	N	N
30	20240625	120321	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19300	-50	5	-0.26	10111453570	521136	40.52	19420	19500	19300	25150	13550	19350	19402.72	36.98	31978	36285	19530	19440	19290	19200	19050	19485	19245	32098	5800	5000	15090	10	1	641964077	123899	-2.57	0.35	12	0.08	-7512.00	55837.00	25450	20240314	-24.17	16030	20231024	20.40	25450	-24.17	20240314	17970	7.40	20240119	25450	-24.17	20240314	16030	20.40	20231024	0.29	N	015760	5000	32098 억	94953185	N	N	4000	N	N
31	20240625	110323	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19370	20	2	0.10	7709267090	396968	30.87	19420	19500	19350	25150	13550	19350	19420.37	36.99	55918	63669	19530	19440	19290	19200	19050	19485	19245	32098	5800	5000	15090	10	1	641964077	124348	-2.58	0.35	12	0.06	-7512.00	55837.00	25450	20240314	-23.89	16030	20231024	20.84	25450	-23.89	20240314	17970	7.79	20240119	25450	-23.89	20240314	16030	20.84	20231024	0.29	N	015760	5000	32098 억	94977125	N	N	4000	N	N
32	20240625	100319	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19410	60	2	0.31	5962002750	306801	23.86	19420	19500	19350	25150	13550	19350	19432.80	36.99	60989	66907	19530	19440	19290	19200	19050	19485	19245	32098	5800	5000	15090	10	1	641964077	124605	-2.58	0.35	12	0.05	-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	0.29	N	015760	5000	32098 억	94982196	N	N	4000	N	N
33	20240625	090319	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19360	10	2	0.05	920929440	47422	3.69	19420	19460	19350	25150	13550	19350	19419.88	36.97	11492	18434	19530	19440	19290	19200	19050	19485	19245	32098	5800	5000	15090	10	1	641964077	124284	-2.58	0.35	12	0.01	-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	0.29	N	015760	5000	32098 억	94932699	N	N	4000	N	N
34	20240624	160319	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19350	70	2	0.36	24721203320	1283874	30.55	19320	19380	19140	25050	13500	19280	19255.00	36.97	112727	-60221	20493	19886	19493	18886	18493	19690	18690	32098	5770	5000	15030	10	1	641964077	124220	-2.58	0.35	12	0.20	-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	0.29	N	015760	5000	32098 억	94921207	N	N	4000	N	N
35	20240624	150319	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19320	40	2	0.21	22553417260	1171784	27.89	19320	19380	19140	25050	13500	19280	19247.08	36.95	75906	-77358	20493	19886	19493	18886	18493	19690	18690	32098	5770	5000	15030	10	1	641964077	124027	-2.57	0.35	12	0.18	-7512.00	55837.00	25450	20240314	-24.09	16030	20231024	20.52	25450	-24.09	20240314	17970	7.51	20240119	25450	-24.09	20240314	16030	20.52	20231024	0.29	N	015760	5000	32098 억	94884386	N	N	5756	N	N
36	20240624	140319	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19310	30	2	0.16	19918118200	1035256	24.64	19320	19380	19140	25050	13500	19280	19239.80	36.93	24933	-104818	20493	19886	19493	18886	18493	19690	18690	32098	5770	5000	15030	10	1	641964077	123963	-2.57	0.35	12	0.16	-7512.00	55837.00	25450	20240314	-24.13	16030	20231024	20.46	25450	-24.13	20240314	17970	7.46	20240119	25450	-24.13	20240314	16030	20.46	20231024	0.29	N	015760	5000	32098 억	94833413	N	N	5756	N	N
37	20240624	130318	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19230	-50	5	-0.26	17012861680	884432	21.05	19320	19380	19140	25050	13500	19280	19235.92	36.92	-13106	-128193	20493	19886	19493	18886	18493	19690	18690	32098	5770	5000	15030	10	1	641964077	123450	-2.56	0.34	12	0.14	-7512.00	55837.00	25450	20240314	-24.44	16030	20231024	19.96	25450	-24.44	20240314	17970	7.01	20240119	25450	-24.44	20240314	16030	19.96	20231024	0.29	N	015760	5000	32098 억	94795374	N	N	5756	N	N
38	20240624	120319	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19260	-20	5	-0.10	15197951140	790074	18.80	19320	19380	19140	25050	13500	19280	19236.11	36.91	-33756	-134221	20493	19886	19493	18886	18493	19690	18690	32098	5770	5000	15030	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	0.29	N	015760	5000	32098 억	94774724	N	N	5756	N	N
39	20240624	110320	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19260	-20	5	-0.10	12844353480	667708	15.89	19320	19380	19140	25050	13500	19280	19236.48	36.89	-67937	-150343	20493	19886	19493	18886	18493	19690	18690	32098	5770	5000	15030	10	1	641964077	123642	-2.56	0.34	12	0.10	-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	0.29	N	015760	5000	32098 억	94740543	N	N	5756	N	N
40	20240624	100319	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19220	-60	5	-0.31	8558081750	444358	10.58	19320	19380	19190	25050	13500	19280	19259.43	36.90	-64970	-108096	20493	19886	19493	18886	18493	19690	18690	32098	5770	5000	15030	10	1	641964077	123385	-2.56	0.34	12	0.07	-7512.00	55837.00	25450	20240314	-24.48	16030	20231024	19.90	25450	-24.48	20240314	17970	6.96	20240119	25450	-24.48	20240314	16030	19.90	20231024	0.29	N	015760	5000	32098 억	94743510	N	N	5756	N	N
41	20240624	090320	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19290	10	2	0.05	928813750	48156	1.15	19320	19320	19210	25050	13500	19280	19287.60	36.92	-5999	-8813	20493	19886	19493	18886	18493	19690	18690	32098	5770	5000	15030	10	1	641964077	123835	-2.57	0.35	12	0.01	-7512.00	55837.00	25450	20240314	-24.20	16030	20231024	20.34	25450	-24.20	20240314	17970	7.35	20240119	25450	-24.20	20240314	16030	20.34	20231024	0.29	N	015760	5000	32098 억	94802481	N	N	5756	N	N
42	20240621	160310	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19280	-820	5	-4.08	80845897020	4176236	390.26	20000	20100	19100	26100	14100	20100	19358.70	36.92	-840080	-1068260	20313	20206	20093	19986	19873	20210	19990	32098	6000	5000	15670	10	1	641964077	123771	-2.57	0.35	12	0.65	-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	94808480	N	N	5756	N	N
43	20240621	150310	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19290	-810	5	-4.03	73953479250	3818807	356.86	20000	20100	19100	26100	14100	20100	19365.54	36.95	-773896	-977032	20313	20206	20093	19986	19873	20210	19990	32098	6000	5000	15670	10	1	641964077	123835	-2.57	0.35	12	0.59	-7512.00	55837.00	25450	20240314	-24.20	16030	20231024	20.34	25450	-24.20	20240314	17970	7.35	20240119	25450	-24.20	20240314	16030	20.34	20231024	0.30	N	015760	5000	32098 억	94874664	N	N	512	N	N
44	20240621	140310	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19190	-910	5	-4.53	67948606300	3506073	327.64	20000	20100	19100	26100	14100	20100	19380.20	36.94	-788595	-970939	20313	20206	20093	19986	19873	20210	19990	32098	6000	5000	15670	10	1	641964077	123193	-2.55	0.34	12	0.55	-7512.00	55837.00	25450	20240314	-24.60	16030	20231024	19.71	25450	-24.60	20240314	17970	6.79	20240119	25450	-24.60	20240314	16030	19.71	20231024	0.30	N	015760	5000	32098 억	94859965	N	N	512	N	N
45	20240621	130310	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19220	-880	5	-4.38	58129505490	2994371	279.82	20000	20100	19100	26100	14100	20100	19412.86	36.97	-721776	-864787	20313	20206	20093	19986	19873	20210	19990	32098	6000	5000	15670	10	1	641964077	123385	-2.56	0.34	12	0.47	-7512.00	55837.00	25450	20240314	-24.48	16030	20231024	19.90	25450	-24.48	20240314	17970	6.96	20240119	25450	-24.48	20240314	16030	19.90	20231024	0.30	N	015760	5000	32098 억	94926784	N	N	512	N	N
46	20240621	120312	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19230	-870	5	-4.33	53140539890	2734924	255.57	20000	20100	19100	26100	14100	20100	19430.28	36.99	-660706	-785197	20313	20206	20093	19986	19873	20210	19990	32098	6000	5000	15670	10	1	641964077	123450	-2.56	0.34	12	0.43	-7512.00	55837.00	25450	20240314	-24.44	16030	20231024	19.96	25450	-24.44	20240314	17970	7.01	20240119	25450	-24.44	20240314	16030	19.96	20231024	0.30	N	015760	5000	32098 억	94987854	N	N	512	N	N
47	20240621	110311	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19250	-850	5	-4.23	45252325320	2324325	217.20	20000	20100	19100	26100	14100	20100	19468.94	37.02	-588962	-691447	20313	20206	20093	19986	19873	20210	19990	32098	6000	5000	15670	10	1	641964077	123578	-2.56	0.34	12	0.36	-7512.00	55837.00	25450	20240314	-24.36	16030	20231024	20.09	25450	-24.36	20240314	17970	7.12	20240119	25450	-24.36	20240314	16030	20.09	20231024	0.30	N	015760	5000	32098 억	95059598	N	N	512	N	N
48	20240621	100310	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19490	-610	5	-3.03	20213483020	1025288	95.81	20000	20100	19460	26100	14100	20100	19714.82	37.16	-227799	-307123	20313	20206	20093	19986	19873	20210	19990	32098	6000	5000	15670	10	1	641964077	125119	-2.59	0.35	12	0.16	-7512.00	55837.00	25450	20240314	-23.42	16030	20231024	21.58	25450	-23.42	20240314	17970	8.46	20240119	25450	-23.42	20240314	16030	21.58	20231024	0.30	N	015760	5000	32098 억	95420761	N	N	512	N	N
49	20240621	090311	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	20000	-100	5	-0.50	1347432090	67371	6.30	20000	20050	19990	26100	14100	20100	19999.73	37.25	12926	12357	20313	20206	20093	19986	19873	20210	19990	32098	6000	5000	15670	50	1	641964077	128393	-2.66	0.36	12	0.01	-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	0.30	N	015760	5000	32098 억	95661486	N	N	512	N	N
50	20240620	160310	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	20100	0	3	0.00	21295098700	1061880	73.51	20100	20200	19980	26100	14100	20100	20054.03	37.25	191785	96224	20333	20216	20033	19916	19733	20275	19975	32098	6000	5000	15670	50	1	641964077	129035	-2.68	0.36	12	0.17	-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	0.30	N	015760	5000	32098 억	95648560	N	N	512	N	N
51	20240620	150310	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	20050	-50	5	-0.25	18089015100	902277	62.46	20100	20200	19980	26100	14100	20100	20048.18	37.23	151902	119344	20333	20216	20033	19916	19733	20275	19975	32098	6000	5000	15670	50	1	641964077	128714	-2.67	0.36	12	0.14	-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	0.30	N	015760	5000	32098 억	95608677	N	N	728	N	N
52	20240620	140310	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	20000	-100	5	-0.50	14959219550	745866	51.63	20100	20200	19980	26100	14100	20100	20056.18	37.22	124791	88656	20333	20216	20033	19916	19733	20275	19975	32098	6000	5000	15670	50	1	641964077	128393	-2.66	0.36	12	0.12	-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	0.30	N	015760	5000	32098 억	95581566	N	N	728	N	N
53	20240620	130311	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	20000	-100	5	-0.50	13107521590	653298	45.23	20100	20200	19980	26100	14100	20100	20063.62	37.22	113386	71516	20333	20216	20033	19916	19733	20275	19975	32098	6000	5000	15670	50	1	641964077	128393	-2.66	0.36	12	0.10	-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	0.30	N	015760	5000	32098 억	95570161	N	N	728	N	N
54	20240620	120310	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	20000	-100	5	-0.50	11876491640	591786	40.97	20100	20200	19980	26100	14100	20100	20068.90	37.21	105804	70759	20333	20216	20033	19916	19733	20275	19975	32098	6000	5000	15670	50	1	641964077	128393	-2.66	0.36	12	0.09	-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	0.30	N	015760	5000	32098 억	95562579	N	N	728	N	N
55	20240620	110311	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	20000	-100	5	-0.50	9260028210	461023	31.92	20100	20200	19980	26100	14100	20100	20085.83	37.21	96916	72124	20333	20216	20033	19916	19733	20275	19975	32098	6000	5000	15670	50	1	641964077	128393	-2.66	0.36	12	0.07	-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	0.30	N	015760	5000	32098 억	95553691	N	N	728	N	N
56	20240620	100312	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	20050	-50	5	-0.25	4664038610	232636	16.10	20100	20150	19980	26100	14100	20100	20048.65	37.19	30299	13441	20333	20216	20033	19916	19733	20275	19975	32098	6000	5000	15670	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	0.30	N	015760	5000	32098 억	95487074	N	N	728	N	N
57	20240620	090312	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	20050	-50	5	-0.25	725819810	36216	2.51	20100	20100	19980	26100	14100	20100	20041.41	37.17	-19848	-23092	20333	20216	20033	19916	19733	20275	19975	32098	6000	5000	15670	50	1	641964077	128714	-2.67	0.36	12	0.01	-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	0.30	N	015760	5000	32098 억	95436927	N	N	728	N	N
58	20240619	160309	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	20100	260	2	1.31	28707221960	1435929	89.72	19880	20150	19850	25750	13890	19840	19992.02	37.17	125732	223855	20040	19940	19830	19730	19620	19990	19780	32098	5910	5000	15470	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	0.30	N	015760	5000	32098 억	95457175	N	N	728	N	N
59	20240619	150308	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	20000	160	2	0.81	25873719210	1294772	80.90	19880	20150	19850	25750	13890	19840	19983.22	37.17	113324	239916	20040	19940	19830	19730	19620	19990	19780	32098	5910	5000	15470	50	1	641964077	128393	-2.66	0.36	12	0.20	-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	0.30	N	015760	5000	32098 억	95444767	N	N	9498	N	N
60	20240619	140311	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	20000	160	2	0.81	22097367730	1106151	69.11	19880	20150	19850	25750	13890	19840	19976.81	37.16	99395	195168	20040	19940	19830	19730	19620	19990	19780	32098	5910	5000	15470	50	1	641964077	128393	-2.66	0.36	12	0.17	-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	0.30	N	015760	5000	32098 억	95430838	N	N	9498	N	N
61	20240619	130309	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19950	110	2	0.55	18895180390	945822	59.09	19880	20150	19850	25750	13890	19840	19977.52	37.15	65570	124786	20040	19940	19830	19730	19620	19990	19780	32098	5910	5000	15470	10	1	641964077	128072	-2.66	0.36	12	0.15	-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	0.30	N	015760	5000	32098 억	95397013	N	N	9498	N	N
62	20240619	120307	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19970	130	2	0.66	16343616820	817946	51.10	19880	20150	19850	25750	13890	19840	19981.29	37.15	67176	108654	20040	19940	19830	19730	19620	19990	19780	32098	5910	5000	15470	10	1	641964077	128200	-2.66	0.36	12	0.13	-7512.00	55837.00	25450	20240314	-21.53	16030	20231024	24.58	25450	-21.53	20240314	17970	11.13	20240119	25450	-21.53	20240314	16030	24.58	20231024	0.30	N	015760	5000	32098 억	95398619	N	N	9498	N	N
63	20240619	110310	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19980	140	2	0.71	14124558990	706856	44.16	19880	20150	19850	25750	13890	19840	19982.23	37.15	69401	90037	20040	19940	19830	19730	19620	19990	19780	32098	5910	5000	15470	10	1	641964077	128264	-2.66	0.36	12	0.11	-7512.00	55837.00	25450	20240314	-21.49	16030	20231024	24.64	25450	-21.49	20240314	17970	11.19	20240119	25450	-21.49	20240314	16030	24.64	20231024	0.30	N	015760	5000	32098 억	95400844	N	N	9498	N	N
64	20240619	100311	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	20000	160	2	0.81	10944391400	547808	34.23	19880	20150	19850	25750	13890	19840	19978.52	37.15	60568	62944	20040	19940	19830	19730	19620	19990	19780	32098	5910	5000	15470	50	1	641964077	128393	-2.66	0.36	12	0.09	-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	0.30	N	015760	5000	32098 억	95392011	N	N	9498	N	N
65	20240619	090314	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19940	100	2	0.50	1168746260	58677	3.67	19880	20000	19860	25750	13890	19840	19918.30	37.14	27920	30144	20040	19940	19830	19730	19620	19990	19780	32098	5910	5000	15470	10	1	641964077	128008	-2.65	0.36	12	0.01	-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	0.30	N	015760	5000	32098 억	95359363	N	N	9498	N	N
66	20240618	160308	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19840	100	2	0.51	31731387970	1598290	126.29	19760	19930	19720	25650	13820	19740	19853.35	37.10	119595	221055	20046	19892	19796	19642	19546	19845	19595	32098	5910	5000	15390	10	1	641964077	127366	-2.64	0.36	12	0.25	-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	95265660	N	N	9498	N	N
67	20240618	150306	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19860	120	2	0.61	28237247380	1422385	112.39	19760	19930	19720	25650	13820	19740	19852.04	37.13	199386	207067	20046	19892	19796	19642	19546	19845	19595	32098	5910	5000	15390	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	0.30	N	015760	5000	32098 억	95345451	N	N	2537	N	N
68	20240618	140307	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19830	90	2	0.46	22876770540	1152632	91.08	19760	19930	19720	25650	13820	19740	19847.42	37.12	181349	102804	20046	19892	19796	19642	19546	19845	19595	32098	5910	5000	15390	10	1	641964077	127301	-2.64	0.36	12	0.18	-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	95327414	N	N	2537	N	N
69	20240618	130309	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19860	120	2	0.61	18591777020	936590	74.01	19760	19930	19720	25650	13820	19740	19850.50	37.12	182611	113656	20046	19892	19796	19642	19546	19845	19595	32098	5910	5000	15390	10	1	641964077	127494	-2.64	0.36	12	0.15	-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	0.30	N	015760	5000	32098 억	95328676	N	N	2537	N	N
70	20240618	120309	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19850	110	2	0.56	16193651200	815817	64.46	19760	19930	19720	25650	13820	19740	19849.61	37.12	177939	110568	20046	19892	19796	19642	19546	19845	19595	32098	5910	5000	15390	10	1	641964077	127430	-2.64	0.36	12	0.13	-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	95324004	N	N	2537	N	N
71	20240618	110307	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19850	110	2	0.56	11779405850	593900	46.93	19760	19910	19720	25650	13820	19740	19833.99	37.10	119704	64783	20046	19892	19796	19642	19546	19845	19595	32098	5910	5000	15390	10	1	641964077	127430	-2.64	0.36	12	0.09	-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	95265769	N	N	2537	N	N
72	20240618	100307	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19840	100	2	0.51	7472568120	376631	29.76	19760	19910	19720	25650	13820	19740	19840.56	37.10	117369	79373	20046	19892	19796	19642	19546	19845	19595	32098	5910	5000	15390	10	1	641964077	127366	-2.64	0.36	12	0.06	-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	95263434	N	N	2537	N	N
73	20240618	090310	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19740	0	3	0.00	878642160	44471	3.51	19760	19830	19720	25650	13820	19740	19757.64	37.05	-11354	-19939	20046	19892	19796	19642	19546	19845	19595	32098	5910	5000	15390	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	0.30	N	015760	5000	32098 억	95134711	N	N	2537	N	N
74	20240617	160307	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19740	0	3	0.00	25002658750	1263196	69.26	19820	19950	19700	25650	13820	19740	19793.24	37.05	41750	35613	19986	19862	19736	19612	19486	19925	19675	32098	5910	5000	15390	10	1	641964077	126724	-2.63	0.35	12	0.20	-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	0.29	N	015760	5000	32098 억	95127997	N	N	2537	N	N
75	20240617	150310	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19720	-20	5	-0.10	22413402240	1131946	62.07	19820	19950	19700	25650	13820	19740	19800.77	37.06	83633	36214	19986	19862	19736	19612	19486	19925	19675	32098	5910	5000	15390	10	1	641964077	126595	-2.63	0.35	12	0.18	-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	0.29	N	015760	5000	32098 억	95169880	N	N	2156	N	N
76	20240617	140305	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19760	20	2	0.10	18732983050	945346	51.84	19820	19950	19700	25650	13820	19740	19816.01	37.06	82333	49300	19986	19862	19736	19612	19486	19925	19675	32098	5910	5000	15390	10	1	641964077	126852	-2.63	0.35	12	0.15	-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	0.29	N	015760	5000	32098 억	95168580	N	N	2156	N	N
77	20240617	130305	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19750	10	2	0.05	16480786410	831385	45.59	19820	19950	19700	25650	13820	19740	19823.30	37.06	89345	55620	19986	19862	19736	19612	19486	19925	19675	32098	5910	5000	15390	10	1	641964077	126788	-2.63	0.35	12	0.13	-7512.00	55837.00	25450	20240314	-22.40	16030	20231024	23.21	25450	-22.40	20240314	17970	9.91	20240119	25450	-22.40	20240314	16030	23.21	20231024	0.29	N	015760	5000	32098 억	95175592	N	N	2156	N	N
78	20240617	120305	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19820	80	2	0.41	14350618060	723668	39.68	19820	19950	19700	25650	13820	19740	19830.40	37.07	108968	77792	19986	19862	19736	19612	19486	19925	19675	32098	5910	5000	15390	10	1	641964077	127237	-2.64	0.35	12	0.11	-7512.00	55837.00	25450	20240314	-22.12	16030	20231024	23.64	25450	-22.12	20240314	17970	10.29	20240119	25450	-22.12	20240314	16030	23.64	20231024	0.29	N	015760	5000	32098 억	95195215	N	N	2156	N	N
79	20240617	110304	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19810	70	2	0.35	12124432630	611071	33.51	19820	19950	19700	25650	13820	19740	19841.30	37.08	128884	107796	19986	19862	19736	19612	19486	19925	19675	32098	5910	5000	15390	10	1	641964077	127173	-2.64	0.35	12	0.10	-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	0.29	N	015760	5000	32098 억	95215131	N	N	2156	N	N
80	20240617	100306	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19790	50	2	0.25	9361199490	471725	25.87	19820	19950	19700	25650	13820	19740	19844.63	37.08	129152	103941	19986	19862	19736	19612	19486	19925	19675	32098	5910	5000	15390	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	0.29	N	015760	5000	32098 억	95215399	N	N	2156	N	N
81	20240617	090306	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19800	60	2	0.30	1004289680	50697	2.78	19820	19870	19750	25650	13820	19740	19809.76	37.03	13120	10007	19986	19862	19736	19612	19486	19925	19675	32098	5910	5000	15390	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	0.29	N	015760	5000	32098 억	95099367	N	N	2156	N	N
82	20240614	160244	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19740	80	2	0.41	35462648780	1799379	67.40	19700	19860	19610	25550	13770	19660	19708.22	37.03	337467	-198812	20246	19952	19806	19512	19366	19880	19440	32098	5890	5000	15330	10	1	641964077	126724	-2.63	0.35	12	0.28	-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	0.29	N	015760	5000	32098 억	95086247	N	N	2156	N	N
83	20240614	150245	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19670	10	2	0.05	30570541510	1551337	58.11	19700	19860	19610	25550	13770	19660	19705.93	37.01	296193	-179604	20246	19952	19806	19512	19366	19880	19440	32098	5890	5000	15330	10	1	641964077	126274	-2.62	0.35	12	0.24	-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	0.29	N	015760	5000	32098 억	95044973	N	N	7586	N	N
84	20240614	140245	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19680	20	2	0.10	24719649460	1254064	46.98	19700	19860	19610	25550	13770	19660	19711.63	36.97	191070	-77767	20246	19952	19806	19512	19366	19880	19440	32098	5890	5000	15330	10	1	641964077	126339	-2.62	0.35	12	0.20	-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	0.29	N	015760	5000	32098 억	94939850	N	N	7586	N	N
85	20240614	130244	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19790	130	2	0.66	19882018320	1008509	37.78	19700	19860	19610	25550	13770	19660	19714.27	36.94	112784	-4742	20246	19952	19806	19512	19366	19880	19440	32098	5890	5000	15330	10	1	641964077	127045	-2.63	0.35	12	0.16	-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	0.29	N	015760	5000	32098 억	94861564	N	N	7586	N	N
86	20240614	120246	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19760	100	2	0.51	17346319940	879830	32.96	19700	19860	19610	25550	13770	19660	19715.54	36.94	116935	11896	20246	19952	19806	19512	19366	19880	19440	32098	5890	5000	15330	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	0.29	N	015760	5000	32098 억	94865715	N	N	7586	N	N
87	20240614	110301	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19720	60	2	0.31	14874462680	754519	28.26	19700	19860	19610	25550	13770	19660	19713.84	36.94	96624	8393	20246	19952	19806	19512	19366	19880	19440	32098	5890	5000	15330	10	1	641964077	126595	-2.63	0.35	12	0.12	-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	0.29	N	015760	5000	32098 억	94845404	N	N	7586	N	N
88	20240614	100302	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19730	70	2	0.36	9770136520	496497	18.60	19700	19810	19610	25550	13770	19660	19678.14	36.90	7538	-65108	20246	19952	19806	19512	19366	19880	19440	32098	5890	5000	15330	10	1	641964077	126660	-2.63	0.35	12	0.08	-7512.00	55837.00	25450	20240314	-22.48	16030	20231024	23.08	25450	-22.48	20240314	17970	9.79	20240119	25450	-22.48	20240314	16030	23.08	20231024	0.29	N	015760	5000	32098 억	94756318	N	N	7586	N	N
89	20240614	090303	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19710	50	2	0.25	1498829920	76174	2.85	19700	19710	19620	25550	13770	19660	19676.40	36.89	-15992	-39115	20246	19952	19806	19512	19366	19880	19440	32098	5890	5000	15330	10	1	641964077	126531	-2.62	0.35	12	0.01	-7512.00	55837.00	25450	20240314	-22.55	16030	20231024	22.96	25450	-22.55	20240314	17970	9.68	20240119	25450	-22.55	20240314	16030	22.96	20231024	0.29	N	015760	5000	32098 억	94732788	N	N	7586	N	N
90	20240613	160259	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19660	-170	5	-0.86	52668921490	2657091	207.96	19840	20100	19660	25750	13890	19830	19822.06	36.78	-176413	15154	20016	19922	19786	19692	19556	19970	19740	32098	5920	5000	15460	10	1	641964077	126210	-2.62	0.35	12	0.41	-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	0.28	N	015760	5000	32098 억	94449428	N	N	7465	N	N
91	20240613	150304	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19770	-60	5	-0.30	35979191380	1808865	141.58	19840	20100	19750	25750	13890	19830	19890.49	36.84	-33623	-102138	20016	19922	19786	19692	19556	19970	19740	32098	5920	5000	15460	10	1	641964077	126916	-2.63	0.35	12	0.28	-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	0.28	N	015760	5000	32098 억	94592218	N	N	317	N	N
92	20240613	140301	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19830	0	3	0.00	28723982540	1442105	112.87	19840	20100	19780	25750	13890	19830	19918.11	36.85	12058	37798	20016	19922	19786	19692	19556	19970	19740	32098	5920	5000	15460	10	1	641964077	127301	-2.64	0.36	12	0.22	-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	0.28	N	015760	5000	32098 억	94637899	N	N	317	N	N
93	20240613	130301	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19840	10	2	0.05	25900544590	1299730	101.73	19840	20100	19780	25750	13890	19830	19927.65	36.85	-6663	33032	20016	19922	19786	19692	19556	19970	19740	32098	5920	5000	15460	10	1	641964077	127366	-2.64	0.36	12	0.20	-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	0.28	N	015760	5000	32098 억	94619178	N	N	317	N	N
94	20240613	120301	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19800	-30	5	-0.15	23125405470	1159794	90.77	19840	20100	19780	25750	13890	19830	19939.25	36.85	6353	59028	20016	19922	19786	19692	19556	19970	19740	32098	5920	5000	15460	10	1	641964077	127109	-2.64	0.35	12	0.18	-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	0.28	N	015760	5000	32098 억	94632194	N	N	317	N	N
95	20240613	110259	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19860	30	2	0.15	17481590460	875261	68.50	19840	20100	19840	25750	13890	19830	19973.03	36.87	55121	132031	20016	19922	19786	19692	19556	19970	19740	32098	5920	5000	15460	10	1	641964077	127494	-2.64	0.36	12	0.14	-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	0.28	N	015760	5000	32098 억	94680962	N	N	317	N	N
96	20240613	100300	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19990	160	2	0.81	11415217070	571227	44.71	19840	20100	19840	25750	13890	19830	19983.73	36.88	75507	130666	20016	19922	19786	19692	19556	19970	19740	32098	5920	5000	15460	10	1	641964077	128329	-2.66	0.36	12	0.09	-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	0.28	N	015760	5000	32098 억	94701348	N	N	317	N	N
97	20240613	090303	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19870	40	2	0.20	725935490	36507	2.86	19840	19950	19840	25750	13890	19830	19885.12	36.85	4978	6244	20016	19922	19786	19692	19556	19970	19740	32098	5920	5000	15460	10	1	641964077	127558	-2.65	0.36	12	0.01	-7512.00	55837.00	25450	20240314	-21.93	16030	20231024	23.96	25450	-21.93	20240314	17970	10.57	20240119	25450	-21.93	20240314	16030	23.96	20231024	0.28	N	015760	5000	32098 억	94630819	N	N	317	N	N
98	20240612	160257	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19830	30	2	0.15	25141485610	1274324	88.14	19750	19880	19650	25700	13860	19800	19729.24	36.83	1484	26983	20586	20192	19956	19562	19326	20075	19445	32098	5900	5000	15440	10	1	641964077	127301	-2.64	0.36	12	0.20	-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	0.28	N	015760	5000	32098 억	94581736	N	N	317	N	N
99	20240612	150303	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19770	-30	5	-0.15	21942351510	1112888	76.97	19750	19880	19650	25700	13860	19800	19716.58	36.83	5797	-23055	20586	20192	19956	19562	19326	20075	19445	32098	5900	5000	15440	10	1	641964077	126916	-2.63	0.35	12	0.17	-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	0.28	N	015760	5000	32098 억	94586049	N	N	100	N	N
100	20240612	140259	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19710	-90	5	-0.45	18297171260	928042	64.19	19750	19880	19650	25700	13860	19800	19715.88	36.82	-29515	-42711	20586	20192	19956	19562	19326	20075	19445	32098	5900	5000	15440	10	1	641964077	126531	-2.62	0.35	12	0.14	-7512.00	55837.00	25450	20240314	-22.55	16030	20231024	22.96	25450	-22.55	20240314	17970	9.68	20240119	25450	-22.55	20240314	16030	22.96	20231024	0.28	N	015760	5000	32098 억	94550737	N	N	100	N	N
101	20240612	130259	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19700	-100	5	-0.51	15607439660	791567	54.75	19750	19880	19650	25700	13860	19800	19717.14	36.82	-43001	-53147	20586	20192	19956	19562	19326	20075	19445	32098	5900	5000	15440	10	1	641964077	126467	-2.62	0.35	12	0.12	-7512.00	55837.00	25450	20240314	-22.59	16030	20231024	22.89	25450	-22.59	20240314	17970	9.63	20240119	25450	-22.59	20240314	16030	22.89	20231024	0.28	N	015760	5000	32098 억	94537251	N	N	100	N	N
102	20240612	120258	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19700	-100	5	-0.51	12664349850	642109	44.41	19750	19880	19650	25700	13860	19800	19723.04	36.82	-34810	-42641	20586	20192	19956	19562	19326	20075	19445	32098	5900	5000	15440	10	1	641964077	126467	-2.62	0.35	12	0.10	-7512.00	55837.00	25450	20240314	-22.59	16030	20231024	22.89	25450	-22.59	20240314	17970	9.63	20240119	25450	-22.59	20240314	16030	22.89	20231024	0.28	N	015760	5000	32098 억	94545442	N	N	100	N	N
103	20240612	110258	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19710	-90	5	-0.45	9930812310	503221	34.81	19750	19880	19680	25700	13860	19800	19734.49	36.83	-18349	-24426	20586	20192	19956	19562	19326	20075	19445	32098	5900	5000	15440	10	1	641964077	126531	-2.62	0.35	12	0.08	-7512.00	55837.00	25450	20240314	-22.55	16030	20231024	22.96	25450	-22.55	20240314	17970	9.68	20240119	25450	-22.55	20240314	16030	22.96	20231024	0.28	N	015760	5000	32098 억	94561903	N	N	100	N	N
104	20240612	100258	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19720	-80	5	-0.40	5057819870	255945	17.70	19750	19880	19710	25700	13860	19800	19761.34	36.83	-2309	-7461	20586	20192	19956	19562	19326	20075	19445	32098	5900	5000	15440	10	1	641964077	126595	-2.63	0.35	12	0.04	-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	0.28	N	015760	5000	32098 억	94577943	N	N	100	N	N
105	20240612	090259	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19760	-40	5	-0.20	454873520	23039	1.59	19750	19780	19710	25700	13860	19800	19743.45	36.83	-2657	-2912	20586	20192	19956	19562	19326	20075	19445	32098	5900	5000	15440	10	1	641964077	126852	-2.63	0.35	12	0.00	-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	0.28	N	015760	5000	32098 억	94577595	N	N	100	N	N
106	20240610	160256	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19760	-230	5	-1.15	32966604970	1671474	122.55	19840	19930	19560	25950	14000	19990	19723.07	36.85	-144656	-156506	20530	20260	20080	19810	19630	20170	19720	32098	5960	5000	15590	10	1	641964077	126852	-2.63	0.35	12	0.26	-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	0.28	N	015760	5000	32098 억	94615202	N	N	41	N	N
107	20240610	150257	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19820	-170	5	-0.85	29757314070	1509268	110.66	19840	19930	19560	25950	14000	19990	19716.39	36.84	-165659	-180070	20530	20260	20080	19810	19630	20170	19720	32098	5960	5000	15590	10	1	641964077	127237	-2.64	0.35	12	0.24	-7512.00	55837.00	25450	20240314	-22.12	16030	20231024	23.64	25450	-22.12	20240314	17970	10.29	20240119	25450	-22.12	20240314	16030	23.64	20231024	0.28	N	015760	5000	32098 억	94594199	N	N	804	N	N
108	20240610	140256	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19780	-210	5	-1.05	24676322290	1253123	91.88	19840	19930	19560	25950	14000	19990	19691.86	36.84	-159725	-208125	20530	20260	20080	19810	19630	20170	19720	32098	5960	5000	15590	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	0.28	N	015760	5000	32098 억	94600133	N	N	804	N	N
109	20240610	130257	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19700	-290	5	-1.45	20861242340	1060048	77.72	19840	19930	19560	25950	14000	19990	19679.52	36.83	-187859	-228098	20530	20260	20080	19810	19630	20170	19720	32098	5960	5000	15590	10	1	641964077	126467	-2.62	0.35	12	0.17	-7512.00	55837.00	25450	20240314	-22.59	16030	20231024	22.89	25450	-22.59	20240314	17970	9.63	20240119	25450	-22.59	20240314	16030	22.89	20231024	0.28	N	015760	5000	32098 억	94571999	N	N	804	N	N
110	20240610	120257	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19650	-340	5	-1.70	18870161550	958679	70.29	19840	19930	19560	25950	14000	19990	19683.50	36.83	-182937	-221046	20530	20260	20080	19810	19630	20170	19720	32098	5960	5000	15590	10	1	641964077	126146	-2.62	0.35	12	0.15	-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	0.28	N	015760	5000	32098 억	94576921	N	N	804	N	N
111	20240610	110258	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19620	-370	5	-1.85	16790606520	852997	62.54	19840	19930	19560	25950	14000	19990	19684.25	36.83	-184569	-222279	20530	20260	20080	19810	19630	20170	19720	32098	5960	5000	15590	10	1	641964077	125953	-2.61	0.35	12	0.13	-7512.00	55837.00	25450	20240314	-22.91	16030	20231024	22.40	25450	-22.91	20240314	17970	9.18	20240119	25450	-22.91	20240314	16030	22.40	20231024	0.28	N	015760	5000	32098 억	94575289	N	N	804	N	N
112	20240610	100257	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19630	-360	5	-1.80	12585562980	638409	46.81	19840	19930	19580	25950	14000	19990	19713.95	36.84	-166224	-201543	20530	20260	20080	19810	19630	20170	19720	32098	5960	5000	15590	10	1	641964077	126018	-2.61	0.35	12	0.10	-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	0.28	N	015760	5000	32098 억	94593634	N	N	804	N	N
113	20240610	090302	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19920	-70	5	-0.35	2164085470	109049	8.00	19840	19930	19800	25950	14000	19990	19845.06	36.89	-22771	-45530	20530	20260	20080	19810	19630	20170	19720	32098	5960	5000	15590	10	1	641964077	127879	-2.65	0.36	12	0.02	-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	0.28	N	015760	5000	32098 억	94737087	N	N	804	N	N
114	20240607	160304	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19990	-160	5	-0.79	27224203180	1359008	101.73	20100	20350	19900	26150	14150	20150	20032.36	36.89	-42844	-102559	20416	20282	20116	19982	19816	20350	20050	32098	6000	5000	15710	10	1	641964077	128329	-2.66	0.36	12	0.21	-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	0.29	N	015760	5000	32098 억	94727792	N	N	804	N	N
115	20240607	150306	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19980	-170	5	-0.84	23698671050	1182624	88.53	20100	20350	19900	26150	14150	20150	20038.99	36.90	-18206	-80316	20416	20282	20116	19982	19816	20350	20050	32098	6000	5000	15710	10	1	641964077	128264	-2.66	0.36	12	0.18	-7512.00	55837.00	25450	20240314	-21.49	16030	20231024	24.64	25450	-21.49	20240314	17970	11.19	20240119	25450	-21.49	20240314	16030	24.64	20231024	0.29	N	015760	5000	32098 억	94752430	N	N	3415	N	N
116	20240607	140304	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19960	-190	5	-0.94	20352593780	1015143	75.99	20100	20350	19900	26150	14150	20150	20048.92	36.91	-604	-40487	20416	20282	20116	19982	19816	20350	20050	32098	6000	5000	15710	10	1	641964077	128136	-2.66	0.36	12	0.16	-7512.00	55837.00	25450	20240314	-21.57	16030	20231024	24.52	25450	-21.57	20240314	17970	11.07	20240119	25450	-21.57	20240314	16030	24.52	20231024	0.29	N	015760	5000	32098 억	94770032	N	N	3415	N	N
117	20240607	130305	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19980	-170	5	-0.84	17651388630	879912	65.87	20100	20350	19900	26150	14150	20150	20060.33	36.91	1117	-42183	20416	20282	20116	19982	19816	20350	20050	32098	6000	5000	15710	10	1	641964077	128264	-2.66	0.36	12	0.14	-7512.00	55837.00	25450	20240314	-21.49	16030	20231024	24.64	25450	-21.49	20240314	17970	11.19	20240119	25450	-21.49	20240314	16030	24.64	20231024	0.29	N	015760	5000	32098 억	94771753	N	N	3415	N	N
118	20240607	120305	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19910	-240	5	-1.19	15001317500	747147	55.93	20100	20350	19900	26150	14150	20150	20078.06	36.90	-15998	-53027	20416	20282	20116	19982	19816	20350	20050	32098	6000	5000	15710	10	1	641964077	127815	-2.65	0.36	12	0.12	-7512.00	55837.00	25450	20240314	-21.77	16030	20231024	24.20	25450	-21.77	20240314	17970	10.80	20240119	25450	-21.77	20240314	16030	24.20	20231024	0.29	N	015760	5000	32098 억	94754638	N	N	3415	N	N
119	20240607	110305	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	20050	-100	5	-0.50	9359091250	464516	34.77	20100	20350	20000	26150	14150	20150	20148.05	36.92	25831	-1978	20416	20282	20116	19982	19816	20350	20050	32098	6000	5000	15710	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	0.29	N	015760	5000	32098 억	94796467	N	N	3415	N	N
120	20240607	100304	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	20150	0	3	0.00	5011155300	247941	18.56	20100	20350	20100	26150	14150	20150	20211.26	36.92	45710	31076	20416	20282	20116	19982	19816	20350	20050	32098	6000	5000	15710	50	1	641964077	129356	-2.68	0.36	12	0.04	-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	0.29	N	015760	5000	32098 억	94816346	N	N	3415	N	N
121	20240607	090302	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	20200	50	2	0.25	584777000	29026	2.17	20100	20300	20100	26150	14150	20150	20146.58	36.92	24682	7108	20416	20282	20116	19982	19816	20350	20050	32098	6000	5000	15710	50	1	641964077	129677	-2.69	0.36	12	0.00	-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	0.29	N	015760	5000	32098 억	94795318	N	N	3415	N	N
122	20240605	160302	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	20150	150	2	0.75	26753056420	1329656	55.10	20050	20250	19950	26000	14000	20000	20120.23	36.90	235975	196645	20580	20290	20060	19770	19540	20175	19655	32098	6000	5000	15600	50	1	641964077	129356	-2.68	0.36	12	0.21	-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	0.29	N	015760	5000	32098 억	94746339	N	N	3415	N	N
123	20240605	150302	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	20150	150	2	0.75	24084062670	1197165	49.61	20050	20250	19950	26000	14000	20000	20117.58	36.89	227290	188111	20580	20290	20060	19770	19540	20175	19655	32098	6000	5000	15600	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	0.29	N	015760	5000	32098 억	94737654	N	N	7094	N	N
124	20240605	140301	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	20250	250	2	1.25	20329615870	1011327	41.91	20050	20250	19950	26000	14000	20000	20101.92	36.86	134214	113682	20580	20290	20060	19770	19540	20175	19655	32098	6000	5000	15600	50	1	641964077	129998	-2.70	0.36	12	0.16	-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	0.29	N	015760	5000	32098 억	94644578	N	N	7094	N	N
125	20240605	130303	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	20200	200	2	1.00	17857306420	889039	36.84	20050	20250	19950	26000	14000	20000	20086.08	36.83	76069	60202	20580	20290	20060	19770	19540	20175	19655	32098	6000	5000	15600	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	0.29	N	015760	5000	32098 억	94586433	N	N	7094	N	N
126	20240605	120302	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	20050	50	2	0.25	13642641770	679882	28.17	20050	20200	19950	26000	14000	20000	20066.19	36.80	-3389	-19316	20580	20290	20060	19770	19540	20175	19655	32098	6000	5000	15600	50	1	641964077	128714	-2.67	0.36	12	0.11	-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	0.29	N	015760	5000	32098 억	94506975	N	N	7094	N	N
127	20240605	110303	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	20050	50	2	0.25	10608670130	528270	21.89	20050	20200	19950	26000	14000	20000	20081.91	36.80	-9052	-17972	20580	20290	20060	19770	19540	20175	19655	32098	6000	5000	15600	50	1	641964077	128714	-2.67	0.36	12	0.08	-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	0.29	N	015760	5000	32098 억	94501312	N	N	7094	N	N
128	20240605	100303	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	20100	100	2	0.50	7328149530	364960	15.12	20050	20200	19950	26000	14000	20000	20079.33	36.81	5153	-6302	20580	20290	20060	19770	19540	20175	19655	32098	6000	5000	15600	50	1	641964077	129035	-2.68	0.36	12	0.06	-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	0.29	N	015760	5000	32098 억	94515517	N	N	7094	N	N
129	20240605	090301	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	20050	50	2	0.25	1110239000	55374	2.29	20050	20150	19950	26000	14000	20000	20049.84	36.80	-21794	-26011	20580	20290	20060	19770	19540	20175	19655	32098	6000	5000	15600	50	1	641964077	128714	-2.67	0.36	12	0.01	-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	0.29	N	015760	5000	32098 억	94488570	N	N	7094	N	N
130	20240604	160259	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	20000	-300	5	-1.48	48258059650	2408733	44.77	20350	20350	19830	26350	14250	20300	20034.60	36.80	-105745	-137215	21440	20870	20230	19660	19020	21155	19945	32098	6050	5000	15830	50	1	641964077	128393	-2.66	0.36	12	0.38	-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	0.31	N	015760	5000	32098 억	94485455	N	N	7094	N	N
131	20240604	150300	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19990	-310	5	-1.53	46043545140	2297872	42.71	20350	20350	19830	26350	14250	20300	20037.44	36.79	-119600	-172745	21440	20870	20230	19660	19020	21155	19945	32098	6050	5000	15830	10	1	641964077	128329	-2.66	0.36	12	0.36	-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	0.31	N	015760	5000	32098 억	94471600	N	N	356	N	N
132	20240604	140301	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	20000	-300	5	-1.48	40505235880	2020701	37.56	20350	20350	19830	26350	14250	20300	20045.11	36.76	-190088	-232284	21440	20870	20230	19660	19020	21155	19945	32098	6050	5000	15830	50	1	641964077	128393	-2.66	0.36	12	0.31	-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	0.31	N	015760	5000	32098 억	94401112	N	N	356	N	N
133	20240604	130300	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	20100	-200	5	-0.99	35870372280	1790750	33.28	20350	20350	19830	26350	14250	20300	20030.88	36.74	-256883	-296230	21440	20870	20230	19660	19020	21155	19945	32098	6050	5000	15830	50	1	641964077	129035	-2.68	0.36	12	0.28	-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	0.31	N	015760	5000	32098 억	94334317	N	N	356	N	N
134	20240604	120259	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	20100	-200	5	-0.99	33245456130	1660196	30.86	20350	20350	19830	26350	14250	20300	20024.97	36.73	-277520	-308058	21440	20870	20230	19660	19020	21155	19945	32098	6050	5000	15830	50	1	641964077	129035	-2.68	0.36	12	0.26	-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	0.31	N	015760	5000	32098 억	94313680	N	N	356	N	N
135	20240604	110259	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	20000	-300	5	-1.48	30224835150	1509519	28.06	20350	20350	19830	26350	14250	20300	20022.78	36.71	-318625	-345394	21440	20870	20230	19660	19020	21155	19945	32098	6050	5000	15830	50	1	641964077	128393	-2.66	0.36	12	0.24	-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	0.31	N	015760	5000	32098 억	94272575	N	N	356	N	N
136	20240604	100259	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19880	-420	5	-2.07	23998712150	1196926	22.25	20350	20350	19830	26350	14250	20300	20050.23	36.72	-304672	-322381	21440	20870	20230	19660	19020	21155	19945	32098	6050	5000	15830	10	1	641964077	127622	-2.65	0.36	12	0.19	-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	0.31	N	015760	5000	32098 억	94286528	N	N	356	N	N
137	20240604	090301	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	20150	-150	5	-0.74	3431903750	169112	3.14	20350	20350	20100	26350	14250	20300	20293.66	36.81	-63702	-97122	21440	20870	20230	19660	19020	21155	19945	32098	6050	5000	15830	50	1	641964077	129356	-2.68	0.36	12	0.03	-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	0.31	N	015760	5000	32098 억	94527498	N	N	356	N	N
138	20240603	160258	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	20300	850	2	4.37	109115436590	5360083	275.06	19640	20800	19590	25250	13620	19450	20357.14	36.84	746361	799874	19796	19622	19376	19202	18956	19710	19290	32098	5800	5000	15170	50	1	641964077	130319	-2.70	0.36	12	0.83	-7512.00	55837.00	25450	20240314	-20.24	16030	20231024	26.64	25450	-20.24	20240314	17970	12.97	20240119	25450	-20.24	20240314	16030	26.64	20231024	0.30	N	015760	5000	32098 억	94591200	N	N	356	N	N
139	20240603	150257	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	20250	800	2	4.11	105060137340	5160092	264.79	19640	20800	19590	25250	13620	19450	20360.13	36.82	713215	765063	19796	19622	19376	19202	18956	19710	19290	32098	5800	5000	15170	50	1	641964077	129998	-2.70	0.36	12	0.80	-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	0.30	N	015760	5000	32098 억	94558054	N	N	44	N	N
140	20240603	140257	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	20200	750	2	3.86	98645070940	4844310	248.59	19640	20800	19590	25250	13620	19450	20363.08	36.83	719854	771208	19796	19622	19376	19202	18956	19710	19290	32098	5800	5000	15170	50	1	641964077	129677	-2.69	0.36	12	0.75	-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	0.30	N	015760	5000	32098 억	94564693	N	N	44	N	N
141	20240603	130258	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	20450	1000	2	5.14	92361287940	4535732	232.75	19640	20800	19590	25250	13620	19450	20363.04	36.82	707367	755648	19796	19622	19376	19202	18956	19710	19290	32098	5800	5000	15170	50	1	641964077	131282	-2.72	0.37	12	0.71	-7512.00	55837.00	25450	20240314	-19.65	16030	20231024	27.57	25450	-19.65	20240314	17970	13.80	20240119	25450	-19.65	20240314	16030	27.57	20231024	0.30	N	015760	5000	32098 억	94552206	N	N	44	N	N
142	20240603	120258	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	20650	1200	2	6.17	83960870590	4125866	211.72	19640	20800	19590	25250	13620	19450	20349.88	36.81	675078	721014	19796	19622	19376	19202	18956	19710	19290	32098	5800	5000	15170	50	1	641964077	132566	-2.75	0.37	12	0.64	-7512.00	55837.00	25450	20240314	-18.86	16030	20231024	28.82	25450	-18.86	20240314	17970	14.91	20240119	25450	-18.86	20240314	16030	28.82	20231024	0.30	N	015760	5000	32098 억	94519917	N	N	44	N	N
143	20240603	110256	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	20450	1000	2	5.14	62616917890	3093513	158.75	19640	20700	19590	25250	13620	19450	20241.36	36.75	532526	569183	19796	19622	19376	19202	18956	19710	19290	32098	5800	5000	15170	50	1	641964077	131282	-2.72	0.37	12	0.48	-7512.00	55837.00	25450	20240314	-19.65	16030	20231024	27.57	25450	-19.65	20240314	17970	13.80	20240119	25450	-19.65	20240314	16030	27.57	20231024	0.30	N	015760	5000	32098 억	94377365	N	N	44	N	N
144	20240603	100255	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	20100	650	2	3.34	30634997540	1524729	78.24	19640	20350	19590	25250	13620	19450	20092.09	36.65	261076	291264	19796	19622	19376	19202	18956	19710	19290	32098	5800	5000	15170	50	1	641964077	129035	-2.68	0.36	12	0.24	-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	0.30	N	015760	5000	32098 억	94105915	N	N	44	N	N
145	20240603	090255	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19820	370	2	1.90	2393908120	121201	6.22	19640	19880	19590	25250	13620	19450	19751.55	36.56	32788	17653	19796	19622	19376	19202	18956	19710	19290	32098	5800	5000	15170	10	1	641964077	127237	-2.64	0.35	12	0.02	-7512.00	55837.00	25450	20240314	-22.12	16030	20231024	23.64	25450	-22.12	20240314	17970	10.29	20240119	25450	-22.12	20240314	16030	23.64	20231024	0.30	N	015760	5000	32098 억	93877627	N	N	44	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History