KissMeData/015760/price/prices-20240801.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

80 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	20240830	160315	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	21700	-550	5	-2.47	73250604900	3381999	122.40	22150	22350	21300	28900	15600	22250	21658.87	37.66	-12697	-65171	22883	22566	22233	21916	21583	22400	21750	32098	6650	5000	16460	50	1	641964077	139306	-2.89	0.39	12	0.53	-7512.00	55837.00	25450	20240314	-14.73	16030	20231024	35.37	25450	-14.73	20240314	17970	20.76	20240119	25450	-14.73	20240314	16030	35.37	20231024	0.27	N	015760	5000	32098 억	96702167	N	N	3410	N	N
3	20240830	150318	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	21700	-550	5	-2.47	62225258750	2873713	104.01	22150	22350	21300	28900	15600	22250	21653.16	37.70	103222	-59437	22883	22566	22233	21916	21583	22400	21750	32098	6650	5000	16460	50	1	641964077	139306	-2.89	0.39	12	0.45	-7512.00	55837.00	25450	20240314	-14.73	16030	20231024	35.37	25450	-14.73	20240314	17970	20.76	20240119	25450	-14.73	20240314	16030	35.37	20231024	0.27	N	015760	5000	32098 억	96818086	N	N	837	N	N
4	20240830	140318	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	21650	-600	5	-2.70	55132478000	2546350	92.16	22150	22350	21300	28900	15600	22250	21651.46	37.71	130076	-14243	22883	22566	22233	21916	21583	22400	21750	32098	6650	5000	16460	50	1	641964077	138985	-2.88	0.39	12	0.40	-7512.00	55837.00	25450	20240314	-14.93	16030	20231024	35.06	25450	-14.93	20240314	17970	20.48	20240119	25450	-14.93	20240314	16030	35.06	20231024	0.27	N	015760	5000	32098 억	96844940	N	N	837	N	N
5	20240830	130316	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	21650	-600	5	-2.70	48248134650	2227505	80.62	22150	22350	21300	28900	15600	22250	21660.04	37.69	56193	-48638	22883	22566	22233	21916	21583	22400	21750	32098	6650	5000	16460	50	1	641964077	138985	-2.88	0.39	12	0.35	-7512.00	55837.00	25450	20240314	-14.93	16030	20231024	35.06	25450	-14.93	20240314	17970	20.48	20240119	25450	-14.93	20240314	16030	35.06	20231024	0.27	N	015760	5000	32098 억	96771057	N	N	837	N	N
6	20240830	120318	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	21600	-650	5	-2.92	41625857100	1920734	69.52	22150	22350	21300	28900	15600	22250	21671.70	37.67	26138	-52703	22883	22566	22233	21916	21583	22400	21750	32098	6650	5000	16460	50	1	641964077	138664	-2.88	0.39	12	0.30	-7512.00	55837.00	25450	20240314	-15.13	16030	20231024	34.75	25450	-15.13	20240314	17970	20.20	20240119	25450	-15.13	20240314	16030	34.75	20231024	0.27	N	015760	5000	32098 억	96741002	N	N	837	N	N
7	20240830	110318	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	21650	-600	5	-2.70	37070231450	1710155	61.90	22150	22350	21300	28900	15600	22250	21676.37	37.67	25652	-35093	22883	22566	22233	21916	21583	22400	21750	32098	6650	5000	16460	50	1	641964077	138985	-2.88	0.39	12	0.27	-7512.00	55837.00	25450	20240314	-14.93	16030	20231024	35.06	25450	-14.93	20240314	17970	20.48	20240119	25450	-14.93	20240314	16030	35.06	20231024	0.27	N	015760	5000	32098 억	96740516	N	N	837	N	N
8	20240830	100320	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	21600	-650	5	-2.92	29562363850	1363392	49.35	22150	22350	21300	28900	15600	22250	21682.75	37.67	20191	-20003	22883	22566	22233	21916	21583	22400	21750	32098	6650	5000	16460	50	1	641964077	138664	-2.88	0.39	12	0.21	-7512.00	55837.00	25450	20240314	-15.13	16030	20231024	34.75	25450	-15.13	20240314	17970	20.20	20240119	25450	-15.13	20240314	16030	34.75	20231024	0.27	N	015760	5000	32098 억	96735055	N	N	837	N	N
9	20240830	090319	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	22100	-150	5	-0.67	1499987250	67619	2.45	22150	22350	22050	28900	15600	22250	22182.44	37.66	-9988	-17049	22883	22566	22233	21916	21583	22400	21750	32098	6650	5000	16460	50	1	641964077	141874	-2.94	0.40	12	0.01	-7512.00	55837.00	25450	20240314	-13.16	16030	20231024	37.87	25450	-13.16	20240314	17970	22.98	20240119	25450	-13.16	20240314	16030	37.87	20231024	0.27	N	015760	5000	32098 억	96704876	N	N	837	N	N
10	20240829	160319	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	22250	-300	5	-1.33	61324939300	2760167	91.34	22350	22550	21900	29300	15800	22550	22217.78	37.65	12533	-47481	23116	22832	22666	22382	22216	22750	22300	32098	6750	5000	16680	50	1	641964077	142837	-2.96	0.40	12	0.43	-7512.00	55837.00	25450	20240314	-12.57	16030	20231024	38.80	25450	-12.57	20240314	17970	23.82	20240119	25450	-12.57	20240314	16030	38.80	20231024	0.27	N	015760	5000	32098 억	96674327	N	N	837	N	N
11	20240829	150321	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	22250	-300	5	-1.33	55252342000	2487532	82.31	22350	22550	21900	29300	15800	22550	22211.69	37.70	144942	15715	23116	22832	22666	22382	22216	22750	22300	32098	6750	5000	16680	50	1	641964077	142837	-2.96	0.40	12	0.39	-7512.00	55837.00	25450	20240314	-12.57	16030	20231024	38.80	25450	-12.57	20240314	17970	23.82	20240119	25450	-12.57	20240314	16030	38.80	20231024	0.27	N	015760	5000	32098 억	96806736	N	N	968	N	N
12	20240829	140323	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	22300	-250	5	-1.11	47247051400	2128012	70.42	22350	22550	21900	29300	15800	22550	22202.41	37.73	218195	114311	23116	22832	22666	22382	22216	22750	22300	32098	6750	5000	16680	50	1	641964077	143158	-2.97	0.40	12	0.33	-7512.00	55837.00	25450	20240314	-12.38	16030	20231024	39.11	25450	-12.38	20240314	17970	24.10	20240119	25450	-12.38	20240314	16030	39.11	20231024	0.27	N	015760	5000	32098 억	96879989	N	N	968	N	N
13	20240829	130322	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	22000	-550	5	-2.44	39704141000	1788094	59.17	22350	22550	21900	29300	15800	22550	22204.69	37.74	251325	162505	23116	22832	22666	22382	22216	22750	22300	32098	6750	5000	16680	50	1	641964077	141232	-2.93	0.39	12	0.28	-7512.00	55837.00	25450	20240314	-13.56	16030	20231024	37.24	25450	-13.56	20240314	17970	22.43	20240119	25450	-13.56	20240314	16030	37.24	20231024	0.27	N	015760	5000	32098 억	96913119	N	N	968	N	N
14	20240829	120320	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	22150	-400	5	-1.77	28449867600	1277178	42.26	22350	22550	22100	29300	15800	22550	22275.53	37.67	77205	18912	23116	22832	22666	22382	22216	22750	22300	32098	6750	5000	16680	50	1	641964077	142195	-2.95	0.40	12	0.20	-7512.00	55837.00	25450	20240314	-12.97	16030	20231024	38.18	25450	-12.97	20240314	17970	23.26	20240119	25450	-12.97	20240314	16030	38.18	20231024	0.27	N	015760	5000	32098 억	96738999	N	N	968	N	N
15	20240829	110323	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	22100	-450	5	-2.00	24771801800	1111401	36.78	22350	22550	22100	29300	15800	22550	22288.76	37.66	43915	-6045	23116	22832	22666	22382	22216	22750	22300	32098	6750	5000	16680	50	1	641964077	141874	-2.94	0.40	12	0.17	-7512.00	55837.00	25450	20240314	-13.16	16030	20231024	37.87	25450	-13.16	20240314	17970	22.98	20240119	25450	-13.16	20240314	16030	37.87	20231024	0.27	N	015760	5000	32098 억	96705709	N	N	968	N	N
16	20240829	100321	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	22300	-250	5	-1.11	17926855400	803074	26.57	22350	22550	22200	29300	15800	22550	22322.74	37.66	34789	5868	23116	22832	22666	22382	22216	22750	22300	32098	6750	5000	16680	50	1	641964077	143158	-2.97	0.40	12	0.13	-7512.00	55837.00	25450	20240314	-12.38	16030	20231024	39.11	25450	-12.38	20240314	17970	24.10	20240119	25450	-12.38	20240314	16030	39.11	20231024	0.27	N	015760	5000	32098 억	96696583	N	N	968	N	N
17	20240829	090322	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	22450	-100	5	-0.44	1610472200	71918	2.38	22350	22550	22350	29300	15800	22550	22392.77	37.65	25727	16552	23116	22832	22666	22382	22216	22750	22300	32098	6750	5000	16680	50	1	641964077	144121	-2.99	0.40	12	0.01	-7512.00	55837.00	25450	20240314	-11.79	16030	20231024	40.05	25450	-11.79	20240314	17970	24.93	20240119	25450	-11.79	20240314	16030	40.05	20231024	0.27	N	015760	5000	32098 억	96687521	N	N	968	N	N
18	20240828	160312	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	22550	-200	5	-0.88	61044000950	2691216	59.20	22750	22950	22500	29550	15950	22750	22682.86	37.65	112456	97302	23450	23100	22500	22150	21550	23275	22325	32098	6800	5000	16830	50	1	641964077	144763	-3.00	0.40	12	0.42	-7512.00	55837.00	25450	20240314	-11.39	16030	20231024	40.67	25450	-11.39	20240314	17970	25.49	20240119	25450	-11.39	20240314	16030	40.67	20231024	0.25	N	015760	5000	32098 억	96684650	N	N	968	N	N
19	20240828	150314	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	22500	-250	5	-1.10	56092548450	2471522	54.37	22750	22950	22500	29550	15950	22750	22695.54	37.63	66303	61550	23450	23100	22500	22150	21550	23275	22325	32098	6800	5000	16830	50	1	641964077	144442	-3.00	0.40	12	0.38	-7512.00	55837.00	25450	20240314	-11.59	16030	20231024	40.36	25450	-11.59	20240314	17970	25.21	20240119	25450	-11.59	20240314	16030	40.36	20231024	0.25	N	015760	5000	32098 억	96638497	N	N	1807	N	N
20	20240828	140315	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	22650	-100	5	-0.44	51035457700	2247536	49.44	22750	22950	22500	29550	15950	22750	22707.29	37.62	35917	36731	23450	23100	22500	22150	21550	23275	22325	32098	6800	5000	16830	50	1	641964077	145405	-3.02	0.41	12	0.35	-7512.00	55837.00	25450	20240314	-11.00	16030	20231024	41.30	25450	-11.00	20240314	17970	26.04	20240119	25450	-11.00	20240314	16030	41.30	20231024	0.25	N	015760	5000	32098 억	96608111	N	N	1807	N	N
21	20240828	130315	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	22750	0	3	0.00	43854364900	1930400	42.46	22750	22950	22550	29550	15950	22750	22717.76	37.61	7619	10650	23450	23100	22500	22150	21550	23275	22325	32098	6800	5000	16830	50	1	641964077	146047	-3.03	0.41	12	0.30	-7512.00	55837.00	25450	20240314	-10.61	16030	20231024	41.92	25450	-10.61	20240314	17970	26.60	20240119	25450	-10.61	20240314	16030	41.92	20231024	0.25	N	015760	5000	32098 억	96579813	N	N	1807	N	N
22	20240828	120314	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	22800	50	2	0.22	39485749100	1738398	38.24	22750	22950	22550	29550	15950	22750	22713.87	37.61	-763	1982	23450	23100	22500	22150	21550	23275	22325	32098	6800	5000	16830	50	1	641964077	146368	-3.04	0.41	12	0.27	-7512.00	55837.00	25450	20240314	-10.41	16030	20231024	42.23	25450	-10.41	20240314	17970	26.88	20240119	25450	-10.41	20240314	16030	42.23	20231024	0.25	N	015760	5000	32098 억	96571431	N	N	1807	N	N
23	20240828	110315	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	22700	-50	5	-0.22	33892227950	1492423	32.83	22750	22950	22550	29550	15950	22750	22709.53	37.60	-14775	-2597	23450	23100	22500	22150	21550	23275	22325	32098	6800	5000	16830	50	1	641964077	145726	-3.02	0.41	12	0.23	-7512.00	55837.00	25450	20240314	-10.81	16030	20231024	41.61	25450	-10.81	20240314	17970	26.32	20240119	25450	-10.81	20240314	16030	41.61	20231024	0.25	N	015760	5000	32098 억	96557419	N	N	1807	N	N
24	20240828	100321	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	22700	-50	5	-0.22	23006388000	1011965	22.26	22750	22950	22550	29550	15950	22750	22734.37	37.56	-115247	-108732	23450	23100	22500	22150	21550	23275	22325	32098	6800	5000	16830	50	1	641964077	145726	-3.02	0.41	12	0.16	-7512.00	55837.00	25450	20240314	-10.81	16030	20231024	41.61	25450	-10.81	20240314	17970	26.32	20240119	25450	-10.81	20240314	16030	41.61	20231024	0.25	N	015760	5000	32098 억	96456947	N	N	1807	N	N
25	20240828	090319	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	22800	50	2	0.22	3843924750	169199	3.72	22750	22800	22550	29550	15950	22750	22718.33	37.58	-78753	-78501	23450	23100	22500	22150	21550	23275	22325	32098	6800	5000	16830	50	1	641964077	146368	-3.04	0.41	12	0.03	-7512.00	55837.00	25450	20240314	-10.41	16030	20231024	42.23	25450	-10.41	20240314	17970	26.88	20240119	25450	-10.41	20240314	16030	42.23	20231024	0.25	N	015760	5000	32098 억	96493441	N	N	1807	N	N
26	20240827	160314	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	22750	650	2	2.94	101580582050	4523545	86.01	22050	22850	21900	28700	15500	22100	22455.63	37.59	274501	467436	23000	22550	21850	21400	20700	22775	21625	32098	6600	5000	16350	50	1	641964077	146047	-3.03	0.41	12	0.70	-7512.00	55837.00	25450	20240314	-10.61	16030	20231024	41.92	25450	-10.61	20240314	17970	26.60	20240119	25450	-10.61	20240314	16030	41.92	20231024	0.25	N	015760	5000	32098 억	96534696	N	N	1807	N	N
27	20240827	150314	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	22750	650	2	2.94	95439671950	4253923	80.89	22050	22850	21900	28700	15500	22100	22435.80	37.62	341278	439035	23000	22550	21850	21400	20700	22775	21625	32098	6600	5000	16350	50	1	641964077	146047	-3.03	0.41	12	0.66	-7512.00	55837.00	25450	20240314	-10.61	16030	20231024	41.92	25450	-10.61	20240314	17970	26.60	20240119	25450	-10.61	20240314	16030	41.92	20231024	0.25	N	015760	5000	32098 억	96601473	N	N	1521	N	N
28	20240827	140314	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	22750	650	2	2.94	76406502100	3417556	64.98	22050	22800	21900	28700	15500	22100	22357.17	37.65	432430	478353	23000	22550	21850	21400	20700	22775	21625	32098	6600	5000	16350	50	1	641964077	146047	-3.03	0.41	12	0.53	-7512.00	55837.00	25450	20240314	-10.61	16030	20231024	41.92	25450	-10.61	20240314	17970	26.60	20240119	25450	-10.61	20240314	16030	41.92	20231024	0.25	N	015760	5000	32098 억	96692625	N	N	1521	N	N
29	20240827	130315	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	22450	350	2	1.58	54182902500	2435918	46.32	22050	22600	21900	28700	15500	22100	22243.41	37.63	366259	388608	23000	22550	21850	21400	20700	22775	21625	32098	6600	5000	16350	50	1	641964077	144121	-2.99	0.40	12	0.38	-7512.00	55837.00	25450	20240314	-11.79	16030	20231024	40.05	25450	-11.79	20240314	17970	24.93	20240119	25450	-11.79	20240314	16030	40.05	20231024	0.25	N	015760	5000	32098 억	96626454	N	N	1521	N	N
30	20240827	120316	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	22350	250	2	1.13	45537368050	2049718	38.97	22050	22600	21900	28700	15500	22100	22216.49	37.62	336320	326215	23000	22550	21850	21400	20700	22775	21625	32098	6600	5000	16350	50	1	641964077	143479	-2.98	0.40	12	0.32	-7512.00	55837.00	25450	20240314	-12.18	16030	20231024	39.43	25450	-12.18	20240314	17970	24.37	20240119	25450	-12.18	20240314	16030	39.43	20231024	0.25	N	015760	5000	32098 억	96596515	N	N	1521	N	N
31	20240827	110317	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	22200	100	2	0.45	24998701700	1130287	21.49	22050	22350	21900	28700	15500	22100	22117.15	37.55	151747	116982	23000	22550	21850	21400	20700	22775	21625	32098	6600	5000	16350	50	1	641964077	142516	-2.96	0.40	12	0.18	-7512.00	55837.00	25450	20240314	-12.77	16030	20231024	38.49	25450	-12.77	20240314	17970	23.54	20240119	25450	-12.77	20240314	16030	38.49	20231024	0.25	N	015760	5000	32098 억	96411942	N	N	1521	N	N
32	20240827	100314	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	22050	-50	5	-0.23	15847476800	716981	13.63	22050	22350	21900	28700	15500	22100	22103.07	37.55	159233	144355	23000	22550	21850	21400	20700	22775	21625	32098	6600	5000	16350	50	1	641964077	141553	-2.94	0.39	12	0.11	-7512.00	55837.00	25450	20240314	-13.36	16030	20231024	37.55	25450	-13.36	20240314	17970	22.70	20240119	25450	-13.36	20240314	16030	37.55	20231024	0.25	N	015760	5000	32098 억	96419428	N	N	1521	N	N
33	20240827	090313	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	22200	100	2	0.45	2973692750	134808	2.56	22050	22200	21900	28700	15500	22100	22058.26	37.50	34272	32144	23000	22550	21850	21400	20700	22775	21625	32098	6600	5000	16350	50	1	641964077	142516	-2.96	0.40	12	0.02	-7512.00	55837.00	25450	20240314	-12.77	16030	20231024	38.49	25450	-12.77	20240314	17970	23.54	20240119	25450	-12.77	20240314	16030	38.49	20231024	0.25	N	015760	5000	32098 억	96294467	N	N	1521	N	N
34	20240826	160311	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	22100	900	2	4.25	113595014050	5174191	303.28	21250	22300	21150	27550	14850	21200	21954.44	37.50	542523	1058771	21533	21366	21133	20966	20733	21450	21050	32098	6350	5000	15680	50	1	641964077	141874	-2.94	0.40	12	0.81	-7512.00	55837.00	25450	20240314	-13.16	16030	20231024	37.87	25450	-13.16	20240314	17970	22.98	20240119	25450	-13.16	20240314	16030	37.87	20231024	0.25	N	015760	5000	32098 억	96294338	N	N	1521	N	N
35	20240826	150313	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	22100	900	2	4.25	108303756500	4934606	289.24	21250	22300	21150	27550	14850	21200	21948.23	37.50	550053	1015522	21533	21366	21133	20966	20733	21450	21050	32098	6350	5000	15680	50	1	641964077	141874	-2.94	0.40	12	0.77	-7512.00	55837.00	25450	20240314	-13.16	16030	20231024	37.87	25450	-13.16	20240314	17970	22.98	20240119	25450	-13.16	20240314	16030	37.87	20231024	0.25	N	015760	5000	32098 억	96301868	N	N	10	N	N
36	20240826	140314	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	22000	800	2	3.77	96390617000	4393853	257.54	21250	22300	21150	27550	14850	21200	21938.08	37.53	622459	928086	21533	21366	21133	20966	20733	21450	21050	32098	6350	5000	15680	50	1	641964077	141232	-2.93	0.39	12	0.68	-7512.00	55837.00	25450	20240314	-13.56	16030	20231024	37.24	25450	-13.56	20240314	17970	22.43	20240119	25450	-13.56	20240314	16030	37.24	20231024	0.25	N	015760	5000	32098 억	96374274	N	N	10	N	N
37	20240826	130315	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	21950	750	2	3.54	88366762550	4029233	236.17	21250	22300	21150	27550	14850	21200	21931.92	37.54	639690	893437	21533	21366	21133	20966	20733	21450	21050	32098	6350	5000	15680	50	1	641964077	140911	-2.92	0.39	12	0.63	-7512.00	55837.00	25450	20240314	-13.75	16030	20231024	36.93	25450	-13.75	20240314	17970	22.15	20240119	25450	-13.75	20240314	16030	36.93	20231024	0.25	N	015760	5000	32098 억	96391505	N	N	10	N	N
38	20240826	120313	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	22050	850	2	4.01	80513954950	3672603	215.27	21250	22300	21150	27550	14850	21200	21923.41	37.51	578441	813925	21533	21366	21133	20966	20733	21450	21050	32098	6350	5000	15680	50	1	641964077	141553	-2.94	0.39	12	0.57	-7512.00	55837.00	25450	20240314	-13.36	16030	20231024	37.55	25450	-13.36	20240314	17970	22.70	20240119	25450	-13.36	20240314	16030	37.55	20231024	0.25	N	015760	5000	32098 억	96330256	N	N	10	N	N
39	20240826	110314	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	22150	950	2	4.48	72408510900	3305260	193.74	21250	22300	21150	27550	14850	21200	21907.66	37.48	485396	703775	21533	21366	21133	20966	20733	21450	21050	32098	6350	5000	15680	50	1	641964077	142195	-2.95	0.40	12	0.51	-7512.00	55837.00	25450	20240314	-12.97	16030	20231024	38.18	25450	-12.97	20240314	17970	23.26	20240119	25450	-12.97	20240314	16030	38.18	20231024	0.25	N	015760	5000	32098 억	96237211	N	N	10	N	N
40	20240826	100314	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	22150	950	2	4.48	52976644600	2427668	142.30	21250	22200	21150	27550	14850	21200	21822.75	37.41	316652	510631	21533	21366	21133	20966	20733	21450	21050	32098	6350	5000	15680	50	1	641964077	142195	-2.95	0.40	12	0.38	-7512.00	55837.00	25450	20240314	-12.97	16030	20231024	38.18	25450	-12.97	20240314	17970	23.26	20240119	25450	-12.97	20240314	16030	38.18	20231024	0.25	N	015760	5000	32098 억	96068467	N	N	10	N	N
41	20240826	090312	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	21200	0	3	0.00	2989495750	140652	8.24	21250	21350	21150	27550	14850	21200	21255.67	37.29	15608	12752	21533	21366	21133	20966	20733	21450	21050	32098	6350	5000	15680	50	1	641964077	136096	-2.82	0.38	12	0.02	-7512.00	55837.00	25450	20240314	-16.70	16030	20231024	32.25	25450	-16.70	20240314	17970	17.97	20240119	25450	-16.70	20240314	16030	32.25	20231024	0.25	N	015760	5000	32098 억	95767423	N	N	10	N	N
42	20240823	160313	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	21200	150	2	0.71	34120244750	1615806	59.83	21000	21300	20900	27350	14750	21050	21116.35	37.32	234721	218555	21616	21332	21016	20732	20416	21175	20575	32098	6300	5000	15570	50	1	641964077	136096	-2.82	0.38	12	0.25	-7512.00	55837.00	25450	20240314	-16.70	16030	20231024	32.25	25450	-16.70	20240314	17970	17.97	20240119	25450	-16.70	20240314	16030	32.25	20231024	0.23	N	015760	5000	32098 억	95833669	N	N	10	N	N
43	20240823	150314	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	21200	150	2	0.71	30783684450	1458460	54.00	21000	21300	20900	27350	14750	21050	21106.98	37.30	181934	231982	21616	21332	21016	20732	20416	21175	20575	32098	6300	5000	15570	50	1	641964077	136096	-2.82	0.38	12	0.23	-7512.00	55837.00	25450	20240314	-16.70	16030	20231024	32.25	25450	-16.70	20240314	17970	17.97	20240119	25450	-16.70	20240314	16030	32.25	20231024	0.23	N	015760	5000	32098 억	95780882	N	N	2231	N	N
44	20240823	140314	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	21250	200	2	0.95	26652758200	1263855	46.79	21000	21300	20900	27350	14750	21050	21088.47	37.30	181805	227790	21616	21332	21016	20732	20416	21175	20575	32098	6300	5000	15570	50	1	641964077	136417	-2.83	0.38	12	0.20	-7512.00	55837.00	25450	20240314	-16.50	16030	20231024	32.56	25450	-16.50	20240314	17970	18.25	20240119	25450	-16.50	20240314	16030	32.56	20231024	0.23	N	015760	5000	32098 억	95780753	N	N	2231	N	N
45	20240823	130313	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	21150	100	2	0.48	21011899750	997941	36.95	21000	21250	20900	27350	14750	21050	21055.25	37.30	187081	221722	21616	21332	21016	20732	20416	21175	20575	32098	6300	5000	15570	50	1	641964077	135775	-2.82	0.38	12	0.16	-7512.00	55837.00	25450	20240314	-16.90	16030	20231024	31.94	25450	-16.90	20240314	17970	17.70	20240119	25450	-16.90	20240314	16030	31.94	20231024	0.23	N	015760	5000	32098 억	95786029	N	N	2231	N	N
46	20240823	120313	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	21100	50	2	0.24	16087029050	764881	28.32	21000	21150	20900	27350	14750	21050	21032.07	37.29	161066	168298	21616	21332	21016	20732	20416	21175	20575	32098	6300	5000	15570	50	1	641964077	135454	-2.81	0.38	12	0.12	-7512.00	55837.00	25450	20240314	-17.09	16030	20231024	31.63	25450	-17.09	20240314	17970	17.42	20240119	25450	-17.09	20240314	16030	31.63	20231024	0.23	N	015760	5000	32098 억	95760014	N	N	2231	N	N
47	20240823	110312	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	21050	0	3	0.00	13234340000	629449	23.31	21000	21150	20900	27350	14750	21050	21025.27	37.28	127819	135247	21616	21332	21016	20732	20416	21175	20575	32098	6300	5000	15570	50	1	641964077	135133	-2.80	0.38	12	0.10	-7512.00	55837.00	25450	20240314	-17.29	16030	20231024	31.32	25450	-17.29	20240314	17970	17.14	20240119	25450	-17.29	20240314	16030	31.32	20231024	0.23	N	015760	5000	32098 억	95726767	N	N	2231	N	N
48	20240823	100312	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	21050	0	3	0.00	8745679800	415959	15.40	21000	21150	20900	27350	14750	21050	21025.33	37.27	109588	101470	21616	21332	21016	20732	20416	21175	20575	32098	6300	5000	15570	50	1	641964077	135133	-2.80	0.38	12	0.06	-7512.00	55837.00	25450	20240314	-17.29	16030	20231024	31.32	25450	-17.29	20240314	17970	17.14	20240119	25450	-17.29	20240314	16030	31.32	20231024	0.23	N	015760	5000	32098 억	95708536	N	N	2231	N	N
49	20240823	090314	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	21050	0	3	0.00	1676205200	79693	2.95	21000	21150	20950	27350	14750	21050	21033.26	37.24	28314	29955	21616	21332	21016	20732	20416	21175	20575	32098	6300	5000	15570	50	1	641964077	135133	-2.80	0.38	12	0.01	-7512.00	55837.00	25450	20240314	-17.29	16030	20231024	31.32	25450	-17.29	20240314	17970	17.14	20240119	25450	-17.29	20240314	16030	31.32	20231024	0.23	N	015760	5000	32098 억	95627262	N	N	2231	N	N
50	20240822	160311	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	21050	50	2	0.24	56469685650	2688314	48.54	21150	21300	20700	27300	14700	21000	21005.56	37.21	32213	-448580	22006	21502	20696	20192	19386	21755	20445	32098	6300	5000	15540	50	1	641964077	135133	-2.80	0.38	12	0.42	-7512.00	55837.00	25450	20240314	-17.29	16030	20231024	31.32	25450	-17.29	20240314	17970	17.14	20240119	25450	-17.29	20240314	16030	31.32	20231024	0.25	N	015760	5000	32098 억	95550562	N	N	2231	N	N
51	20240822	150313	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	21050	50	2	0.24	52528833200	2501029	45.16	21150	21300	20700	27300	14700	21000	21002.89	37.22	45847	-411835	22006	21502	20696	20192	19386	21755	20445	32098	6300	5000	15540	50	1	641964077	135133	-2.80	0.38	12	0.39	-7512.00	55837.00	25450	20240314	-17.29	16030	20231024	31.32	25450	-17.29	20240314	17970	17.14	20240119	25450	-17.29	20240314	16030	31.32	20231024	0.25	N	015760	5000	32098 억	95564196	N	N	159	N	N
52	20240822	140315	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	20950	-50	5	-0.24	47124668150	2243552	40.51	21150	21300	20700	27300	14700	21000	21004.50	37.22	44471	-349798	22006	21502	20696	20192	19386	21755	20445	32098	6300	5000	15540	50	1	641964077	134491	-2.79	0.38	12	0.35	-7512.00	55837.00	25450	20240314	-17.68	16030	20231024	30.69	25450	-17.68	20240314	17970	16.58	20240119	25450	-17.68	20240314	16030	30.69	20231024	0.25	N	015760	5000	32098 억	95562820	N	N	159	N	N
53	20240822	130312	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	20950	-50	5	-0.24	42333688500	2014637	36.38	21150	21300	20700	27300	14700	21000	21013.08	37.22	48812	-301183	22006	21502	20696	20192	19386	21755	20445	32098	6300	5000	15540	50	1	641964077	134491	-2.79	0.38	12	0.31	-7512.00	55837.00	25450	20240314	-17.68	16030	20231024	30.69	25450	-17.68	20240314	17970	16.58	20240119	25450	-17.68	20240314	16030	30.69	20231024	0.25	N	015760	5000	32098 억	95567161	N	N	159	N	N
54	20240822	120316	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	20950	-50	5	-0.24	38293453850	1821883	32.90	21150	21300	20700	27300	14700	21000	21018.64	37.22	59904	-259123	22006	21502	20696	20192	19386	21755	20445	32098	6300	5000	15540	50	1	641964077	134491	-2.79	0.38	12	0.28	-7512.00	55837.00	25450	20240314	-17.68	16030	20231024	30.69	25450	-17.68	20240314	17970	16.58	20240119	25450	-17.68	20240314	16030	30.69	20231024	0.25	N	015760	5000	32098 억	95578253	N	N	159	N	N
55	20240822	110312	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	21000	0	3	0.00	31966434350	1520905	27.46	21150	21300	20700	27300	14700	21000	21018.07	37.21	26741	-221105	22006	21502	20696	20192	19386	21755	20445	32098	6300	5000	15540	50	1	641964077	134812	-2.80	0.38	12	0.24	-7512.00	55837.00	25450	20240314	-17.49	16030	20231024	31.00	25450	-17.49	20240314	17970	16.86	20240119	25450	-17.49	20240314	16030	31.00	20231024	0.25	N	015760	5000	32098 억	95545090	N	N	159	N	N
56	20240822	100313	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	20850	-150	5	-0.71	20581696700	980718	17.71	21150	21300	20700	27300	14700	21000	20986.32	37.21	35718	-136180	22006	21502	20696	20192	19386	21755	20445	32098	6300	5000	15540	50	1	641964077	133850	-2.78	0.37	12	0.15	-7512.00	55837.00	25450	20240314	-18.07	16030	20231024	30.07	25450	-18.07	20240314	17970	16.03	20240119	25450	-18.07	20240314	16030	30.07	20231024	0.25	N	015760	5000	32098 억	95554067	N	N	159	N	N
57	20240822	090311	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	21000	0	3	0.00	4268538500	202607	3.66	21150	21150	20950	27300	14700	21000	21068.94	37.19	-9343	-49996	22006	21502	20696	20192	19386	21755	20445	32098	6300	5000	15540	50	1	641964077	134812	-2.80	0.38	12	0.03	-7512.00	55837.00	25450	20240314	-17.49	16030	20231024	31.00	25450	-17.49	20240314	17970	16.86	20240119	25450	-17.49	20240314	16030	31.00	20231024	0.25	N	015760	5000	32098 억	95509006	N	N	159	N	N
58	20240821	160312	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	21000	1030	2	5.16	114656180540	5517628	217.03	19950	21200	19890	25950	13980	19970	20779.53	37.17	1011155	1267021	20476	20222	19736	19482	18996	20350	19610	32098	5980	5000	14770	50	1	641964077	134812	-2.80	0.38	12	0.86	-7512.00	55837.00	25450	20240314	-17.49	16030	20231024	31.00	25450	-17.49	20240314	17970	16.86	20240119	25450	-17.49	20240314	16030	31.00	20231024	0.25	N	015760	5000	32098 억	95441941	N	N	159	N	N
59	20240821	150315	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	21050	1080	2	5.41	107590772590	5180920	203.79	19950	21200	19890	25950	13980	19970	20766.73	37.18	1047640	1220038	20476	20222	19736	19482	18996	20350	19610	32098	5980	5000	14770	50	1	641964077	135133	-2.80	0.38	12	0.81	-7512.00	55837.00	25450	20240314	-17.29	16030	20231024	31.32	25450	-17.29	20240314	17970	17.14	20240119	25450	-17.29	20240314	16030	31.32	20231024	0.25	N	015760	5000	32098 억	95478426	N	N	2216	N	N
60	20240821	140311	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	20850	880	2	4.41	83315679340	4024224	158.29	19950	20950	19890	25950	13980	19970	20703.54	37.06	724510	870332	20476	20222	19736	19482	18996	20350	19610	32098	5980	5000	14770	50	1	641964077	133850	-2.78	0.37	12	0.63	-7512.00	55837.00	25450	20240314	-18.07	16030	20231024	30.07	25450	-18.07	20240314	17970	16.03	20240119	25450	-18.07	20240314	16030	30.07	20231024	0.25	N	015760	5000	32098 억	95155296	N	N	2216	N	N
61	20240821	130312	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	20850	880	2	4.41	74903279340	3621254	142.44	19950	20950	19890	25950	13980	19970	20684.35	37.05	716956	839457	20476	20222	19736	19482	18996	20350	19610	32098	5980	5000	14770	50	1	641964077	133850	-2.78	0.37	12	0.56	-7512.00	55837.00	25450	20240314	-18.07	16030	20231024	30.07	25450	-18.07	20240314	17970	16.03	20240119	25450	-18.07	20240314	16030	30.07	20231024	0.25	N	015760	5000	32098 억	95147742	N	N	2216	N	N
62	20240821	120316	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	20800	830	2	4.16	66022526990	3195341	125.69	19950	20950	19890	25950	13980	19970	20662.12	37.00	591224	706241	20476	20222	19736	19482	18996	20350	19610	32098	5980	5000	14770	50	1	641964077	133529	-2.77	0.37	12	0.50	-7512.00	55837.00	25450	20240314	-18.27	16030	20231024	29.76	25450	-18.27	20240314	17970	15.75	20240119	25450	-18.27	20240314	16030	29.76	20231024	0.25	N	015760	5000	32098 억	95022010	N	N	2216	N	N
63	20240821	110311	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	20750	780	2	3.91	59405508490	2876795	113.16	19950	20950	19890	25950	13980	19970	20649.89	37.00	573575	675618	20476	20222	19736	19482	18996	20350	19610	32098	5980	5000	14770	50	1	641964077	133208	-2.76	0.37	12	0.45	-7512.00	55837.00	25450	20240314	-18.47	16030	20231024	29.44	25450	-18.47	20240314	17970	15.47	20240119	25450	-18.47	20240314	16030	29.44	20231024	0.25	N	015760	5000	32098 억	95004361	N	N	2216	N	N
64	20240821	100314	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	20850	880	2	4.41	47085000590	2284119	89.85	19950	20950	19890	25950	13980	19970	20614.08	36.96	477827	550630	20476	20222	19736	19482	18996	20350	19610	32098	5980	5000	14770	50	1	641964077	133850	-2.78	0.37	12	0.36	-7512.00	55837.00	25450	20240314	-18.07	16030	20231024	30.07	25450	-18.07	20240314	17970	16.03	20240119	25450	-18.07	20240314	16030	30.07	20231024	0.25	N	015760	5000	32098 억	94908613	N	N	2216	N	N
65	20240821	090312	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19950	-20	5	-0.10	1543180140	77351	3.04	19950	19990	19890	25950	13980	19970	19950.36	36.77	-17055	-4761	20476	20222	19736	19482	18996	20350	19610	32098	5980	5000	14770	10	1	641964077	128072	-2.66	0.36	12	0.01	-7512.00	55837.00	25450	20240314	-21.61	16030	20231024	24.45	25450	-21.61	20240314	17970	11.02	20240119	25450	-21.61	20240314	16030	24.45	20231024	0.25	N	015760	5000	32098 억	94413731	N	N	2216	N	N
66	20240820	160308	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19970	750	2	3.90	49902582100	2532894	363.94	19300	19990	19250	24950	13460	19220	19700.97	36.76	449433	453193	19486	19352	19266	19132	19046	19310	19090	32098	5730	5000	14220	10	1	641964077	128200	-2.66	0.36	12	0.39	-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	0.25	N	015760	5000	32098 억	94384233	N	N	2216	N	N
67	20240820	150312	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19940	720	2	3.75	46310101020	2352851	338.07	19300	19990	19250	24950	13460	19220	19682.55	36.77	483273	445928	19486	19352	19266	19132	19046	19310	19090	32098	5730	5000	14220	10	1	641964077	128008	-2.65	0.36	12	0.37	-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	0.25	N	015760	5000	32098 억	94418073	N	N	4	N	N
68	20240820	140312	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19960	740	2	3.85	39407184050	2007033	288.39	19300	19960	19250	24950	13460	19220	19634.55	36.75	442181	407253	19486	19352	19266	19132	19046	19310	19090	32098	5730	5000	14220	10	1	641964077	128136	-2.66	0.36	12	0.31	-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	0.25	N	015760	5000	32098 억	94376981	N	N	4	N	N
69	20240820	130312	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19810	590	2	3.07	29631750010	1514114	217.56	19300	19870	19250	24950	13460	19220	19570.36	36.74	409611	372702	19486	19352	19266	19132	19046	19310	19090	32098	5730	5000	14220	10	1	641964077	127173	-2.64	0.35	12	0.24	-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	0.25	N	015760	5000	32098 억	94344411	N	N	4	N	N
70	20240820	120311	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19800	580	2	3.02	22276188190	1142749	164.20	19300	19820	19250	24950	13460	19220	19493.51	36.69	288079	263672	19486	19352	19266	19132	19046	19310	19090	32098	5730	5000	14220	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	0.25	N	015760	5000	32098 억	94222879	N	N	4	N	N
71	20240820	110311	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19360	140	2	0.73	7872986520	407450	58.55	19300	19400	19250	24950	13460	19220	19322.58	36.58	9644	-15277	19486	19352	19266	19132	19046	19310	19090	32098	5730	5000	14220	10	1	641964077	124284	-2.58	0.35	12	0.06	-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	0.25	N	015760	5000	32098 억	93944444	N	N	4	N	N
72	20240820	100310	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19280	60	2	0.31	4933579240	255175	36.67	19300	19400	19250	24950	13460	19220	19334.10	36.58	8212	-4924	19486	19352	19266	19132	19046	19310	19090	32098	5730	5000	14220	10	1	641964077	123771	-2.57	0.35	12	0.04	-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	0.25	N	015760	5000	32098 억	93943012	N	N	4	N	N
73	20240820	090310	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19320	100	2	0.52	869364900	45009	6.47	19300	19360	19250	24950	13460	19220	19315.36	36.58	1409	1127	19486	19352	19266	19132	19046	19310	19090	32098	5730	5000	14220	10	1	641964077	124027	-2.57	0.35	12	0.01	-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	0.25	N	015760	5000	32098 억	93936209	N	N	4	N	N
74	20240819	160308	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19220	-50	5	-0.26	13390383130	695005	85.42	19250	19400	19180	25050	13490	19270	19266.64	36.55	-137747	-40798	19556	19412	19336	19192	19116	19375	19155	32098	5780	5000	14250	10	1	641964077	123385	-2.56	0.34	12	0.11	-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	0.25	N	015760	5000	32098 억	93850096	N	N	4	N	N
75	20240819	150308	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19200	-70	5	-0.36	10651746600	552480	67.90	19250	19400	19180	25050	13490	19270	19279.88	36.59	-37697	-32662	19556	19412	19336	19192	19116	19375	19155	32098	5780	5000	14250	10	1	641964077	123257	-2.56	0.34	12	0.09	-7512.00	55837.00	25450	20240314	-24.56	16030	20231024	19.78	25450	-24.56	20240314	17970	6.84	20240119	25450	-24.56	20240314	16030	19.78	20231024	0.25	N	015760	5000	32098 억	93950146	N	N	5760	N	N
76	20240819	140310	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19270	0	3	0.00	8166530490	423139	52.01	19250	19400	19240	25050	13490	19270	19299.89	36.60	592	7850	19556	19412	19336	19192	19116	19375	19155	32098	5780	5000	14250	10	1	641964077	123706	-2.57	0.35	12	0.07	-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	0.25	N	015760	5000	32098 억	93988435	N	N	5760	N	N
77	20240819	130309	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19300	30	2	0.16	6947168420	359886	44.23	19250	19400	19240	25050	13490	19270	19303.82	36.61	10846	16942	19556	19412	19336	19192	19116	19375	19155	32098	5780	5000	14250	10	1	641964077	123899	-2.57	0.35	12	0.06	-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	0.25	N	015760	5000	32098 억	93998689	N	N	5760	N	N
78	20240819	120308	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19280	10	2	0.05	5982660970	309849	38.08	19250	19400	19240	25050	13490	19270	19308.33	36.61	12527	20407	19556	19412	19336	19192	19116	19375	19155	32098	5780	5000	14250	10	1	641964077	123771	-2.57	0.35	12	0.05	-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	0.25	N	015760	5000	32098 억	94000370	N	N	5760	N	N
79	20240819	110309	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19300	30	2	0.16	5313056970	275124	33.81	19250	19400	19240	25050	13490	19270	19311.52	36.61	18140	26654	19556	19412	19336	19192	19116	19375	19155	32098	5780	5000	14250	10	1	641964077	123899	-2.57	0.35	12	0.04	-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	0.25	N	015760	5000	32098 억	94005983	N	N	5760	N	N
80	20240819	100309	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19300	30	2	0.16	3718280410	192466	23.65	19250	19400	19240	25050	13490	19270	19319.19	36.61	25130	32867	19556	19412	19336	19192	19116	19375	19155	32098	5780	5000	14250	10	1	641964077	123899	-2.57	0.35	12	0.03	-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	0.25	N	015760	5000	32098 억	94012973	N	N	5760	N	N
81	20240819	090308	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19310	40	2	0.21	683801260	35485	4.36	19250	19340	19240	25050	13490	19270	19270.15	36.61	13750	15446	19556	19412	19336	19192	19116	19375	19155	32098	5780	5000	14250	10	1	641964077	123963	-2.57	0.35	12	0.01	-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	0.25	N	015760	5000	32098 억	94001593	N	N	5760	N	N
82	20240816	160306	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19270	10	2	0.05	15609358770	806456	120.38	19400	19480	19260	25000	13490	19260	19355.93	36.59	-42092	-33987	19426	19342	19256	19172	19086	19300	19130	32098	5740	5000	14250	10	1	641964077	123706	-2.57	0.35	12	0.13	-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	0.25	N	015760	5000	32098 억	93966254	N	N	5760	N	N
83	20240816	150309	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19340	80	2	0.42	13829831910	714226	106.61	19400	19480	19260	25000	13490	19260	19363.38	36.61	-5621	-8462	19426	19342	19256	19172	19086	19300	19130	32098	5740	5000	14250	10	1	641964077	124156	-2.57	0.35	12	0.11	-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	0.25	N	015760	5000	32098 억	94002725	N	N	5984	N	N
84	20240816	140309	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19280	20	2	0.10	12241453630	631922	94.33	19400	19480	19270	25000	13490	19260	19371.78	36.61	5835	11227	19426	19342	19256	19172	19086	19300	19130	32098	5740	5000	14250	10	1	641964077	123771	-2.57	0.35	12	0.10	-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	0.25	N	015760	5000	32098 억	94014181	N	N	5984	N	N
85	20240816	130311	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19310	50	2	0.26	10183960210	525255	78.40	19400	19480	19300	25000	13490	19260	19388.60	36.62	22112	33985	19426	19342	19256	19172	19086	19300	19130	32098	5740	5000	14250	10	1	641964077	123963	-2.57	0.35	12	0.08	-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	0.25	N	015760	5000	32098 억	94030458	N	N	5984	N	N
86	20240816	120309	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19350	90	2	0.47	8938569970	460816	68.79	19400	19480	19320	25000	13490	19260	19397.26	36.63	45478	62648	19426	19342	19256	19172	19086	19300	19130	32098	5740	5000	14250	10	1	641964077	124220	-2.58	0.35	12	0.07	-7512.00	55837.00	25450	20240314	-23.97	16030	20231024	20.71	25450	-23.97	20240314	17970	7.68	20240119	25450	-23.97	20240314	16030	20.71	20231024	0.25	N	015760	5000	32098 억	94053824	N	N	5984	N	N
87	20240816	110309	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19350	90	2	0.47	7907360600	407509	60.83	19400	19480	19320	25000	13490	19260	19404.14	36.63	55468	80026	19426	19342	19256	19172	19086	19300	19130	32098	5740	5000	14250	10	1	641964077	124220	-2.58	0.35	12	0.06	-7512.00	55837.00	25450	20240314	-23.97	16030	20231024	20.71	25450	-23.97	20240314	17970	7.68	20240119	25450	-23.97	20240314	16030	20.71	20231024	0.25	N	015760	5000	32098 억	94063814	N	N	5984	N	N
88	20240816	100308	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19390	130	2	0.67	5785610720	297981	44.48	19400	19480	19320	25000	13490	19260	19416.04	36.64	67370	97053	19426	19342	19256	19172	19086	19300	19130	32098	5740	5000	14250	10	1	641964077	124477	-2.58	0.35	12	0.05	-7512.00	55837.00	25450	20240314	-23.81	16030	20231024	20.96	25450	-23.81	20240314	17970	7.90	20240119	25450	-23.81	20240314	16030	20.96	20231024	0.25	N	015760	5000	32098 억	94075716	N	N	5984	N	N
89	20240816	090308	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19410	150	2	0.78	1433348480	73847	11.02	19400	19480	19320	25000	13490	19260	19409.70	36.62	38527	52089	19426	19342	19256	19172	19086	19300	19130	32098	5740	5000	14250	10	1	641964077	124605	-2.58	0.35	12	0.01	-7512.00	55837.00	25450	20240314	-23.73	16030	20231024	21.09	25450	-23.73	20240314	17970	8.01	20240119	25450	-23.73	20240314	16030	21.09	20231024	0.25	N	015760	5000	32098 억	94046873	N	N	5984	N	N
90	20240814	160309	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19260	20	2	0.10	12857028330	668162	99.36	19340	19340	19170	25000	13470	19240	19242.36	36.59	-25121	11604	19393	19316	19223	19146	19053	19355	19185	32098	5760	5000	14230	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	0.25	N	015760	5000	32098 억	93964174	N	N	5984	N	N
91	20240814	150309	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19240	0	3	0.00	11273064910	585922	87.13	19340	19340	19170	25000	13470	19240	19239.87	36.61	9958	937	19393	19316	19223	19146	19053	19355	19185	32098	5760	5000	14230	10	1	641964077	123514	-2.56	0.34	12	0.09	-7512.00	55837.00	25450	20240314	-24.40	16030	20231024	20.02	25450	-24.40	20240314	17970	7.07	20240119	25450	-24.40	20240314	16030	20.02	20231024	0.25	N	015760	5000	32098 억	93999253	N	N	1804	N	N
92	20240814	140313	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19220	-20	5	-0.10	8771758150	456111	67.83	19340	19340	19170	25000	13470	19240	19231.63	36.60	-14231	-18997	19393	19316	19223	19146	19053	19355	19185	32098	5760	5000	14230	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	0.25	N	015760	5000	32098 억	93975064	N	N	1804	N	N
93	20240814	130310	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19210	-30	5	-0.16	7461198600	387958	57.69	19340	19340	19170	25000	13470	19240	19231.98	36.59	-22448	-27401	19393	19316	19223	19146	19053	19355	19185	32098	5760	5000	14230	10	1	641964077	123321	-2.56	0.34	12	0.06	-7512.00	55837.00	25450	20240314	-24.52	16030	20231024	19.84	25450	-24.52	20240314	17970	6.90	20240119	25450	-24.52	20240314	16030	19.84	20231024	0.25	N	015760	5000	32098 억	93966847	N	N	1804	N	N
94	20240814	120309	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19230	-10	5	-0.05	6378650850	331645	49.32	19340	19340	19170	25000	13470	19240	19233.37	36.60	-17149	-23316	19393	19316	19223	19146	19053	19355	19185	32098	5760	5000	14230	10	1	641964077	123450	-2.56	0.34	12	0.05	-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	0.25	N	015760	5000	32098 억	93972146	N	N	1804	N	N
95	20240814	110306	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19230	-10	5	-0.05	5239970480	272344	40.50	19340	19340	19170	25000	13470	19240	19240.26	36.59	-19345	-25338	19393	19316	19223	19146	19053	19355	19185	32098	5760	5000	14230	10	1	641964077	123450	-2.56	0.34	12	0.04	-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	0.25	N	015760	5000	32098 억	93969950	N	N	1804	N	N
96	20240814	100307	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19190	-50	5	-0.26	3555417780	184650	27.46	19340	19340	19170	25000	13470	19240	19254.90	36.59	-33787	-37877	19393	19316	19223	19146	19053	19355	19185	32098	5760	5000	14230	10	1	641964077	123193	-2.55	0.34	12	0.03	-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	0.25	N	015760	5000	32098 억	93955508	N	N	1804	N	N
97	20240814	090338	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19250	10	2	0.05	814407740	42227	6.28	19340	19340	19240	25000	13470	19240	19286.43	36.60	-11122	-12662	19393	19316	19223	19146	19053	19355	19185	32098	5760	5000	14230	10	1	641964077	123578	-2.56	0.34	12	0.01	-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	0.25	N	015760	5000	32098 억	93978173	N	N	1804	N	N
98	20240813	160304	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19240	-60	5	-0.31	12863887070	670208	106.47	19170	19300	19130	25050	13510	19300	19193.48	36.60	-18843	-40653	19553	19426	19243	19116	18933	19490	19180	32098	5750	5000	14280	10	1	641964077	123514	-2.56	0.34	12	0.10	-7512.00	55837.00	25450	20240314	-24.40	16030	20231024	20.02	25450	-24.40	20240314	17970	7.07	20240119	25450	-24.40	20240314	16030	20.02	20231024	0.24	N	015760	5000	32098 억	93989295	N	N	1804	N	N
99	20240813	150306	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19230	-70	5	-0.36	10911202710	568732	90.35	19170	19300	19130	25050	13510	19300	19185.14	36.59	-42232	-63012	19553	19426	19243	19116	18933	19490	19180	32098	5750	5000	14280	10	1	641964077	123450	-2.56	0.34	12	0.09	-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	0.24	N	015760	5000	32098 억	93965906	N	N	901	N	N
100	20240813	140306	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19180	-120	5	-0.62	8778804290	457571	72.69	19170	19300	19130	25050	13510	19300	19185.67	36.59	-58774	-62758	19553	19426	19243	19116	18933	19490	19180	32098	5750	5000	14280	10	1	641964077	123129	-2.55	0.34	12	0.07	-7512.00	55837.00	25450	20240314	-24.64	16030	20231024	19.65	25450	-24.64	20240314	17970	6.73	20240119	25450	-24.64	20240314	16030	19.65	20231024	0.24	N	015760	5000	32098 억	93949364	N	N	901	N	N
101	20240813	130307	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19150	-150	5	-0.78	7822157610	407637	64.75	19170	19300	19130	25050	13510	19300	19189.03	36.59	-48911	-50647	19553	19426	19243	19116	18933	19490	19180	32098	5750	5000	14280	10	1	641964077	122936	-2.55	0.34	12	0.06	-7512.00	55837.00	25450	20240314	-24.75	16030	20231024	19.46	25450	-24.75	20240314	17970	6.57	20240119	25450	-24.75	20240314	16030	19.46	20231024	0.24	N	015760	5000	32098 억	93959227	N	N	901	N	N
102	20240813	120306	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19160	-140	5	-0.73	6877330410	358328	56.92	19170	19300	19130	25050	13510	19300	19192.84	36.59	-40679	-42979	19553	19426	19243	19116	18933	19490	19180	32098	5750	5000	14280	10	1	641964077	123000	-2.55	0.34	12	0.06	-7512.00	55837.00	25450	20240314	-24.72	16030	20231024	19.53	25450	-24.72	20240314	17970	6.62	20240119	25450	-24.72	20240314	16030	19.53	20231024	0.24	N	015760	5000	32098 억	93967459	N	N	901	N	N
103	20240813	110304	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19170	-130	5	-0.67	5859653860	305251	48.49	19170	19300	19130	25050	13510	19300	19196.18	36.60	-28479	-32838	19553	19426	19243	19116	18933	19490	19180	32098	5750	5000	14280	10	1	641964077	123065	-2.55	0.34	12	0.05	-7512.00	55837.00	25450	20240314	-24.68	16030	20231024	19.59	25450	-24.68	20240314	17970	6.68	20240119	25450	-24.68	20240314	16030	19.59	20231024	0.24	N	015760	5000	32098 억	93979659	N	N	901	N	N
104	20240813	100304	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19190	-110	5	-0.57	4041628700	210554	33.45	19170	19300	19130	25050	13510	19300	19195.21	36.60	-21015	-23016	19553	19426	19243	19116	18933	19490	19180	32098	5750	5000	14280	10	1	641964077	123193	-2.55	0.34	12	0.03	-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	0.24	N	015760	5000	32098 억	93987123	N	N	901	N	N
105	20240813	090305	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19260	-40	5	-0.21	543581180	28325	4.50	19170	19280	19170	25050	13510	19300	19190.86	36.61	8659	1748	19553	19426	19243	19116	18933	19490	19180	32098	5750	5000	14280	10	1	641964077	123642	-2.56	0.34	12	0.00	-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	0.24	N	015760	5000	32098 억	94016797	N	N	901	N	N
106	20240812	160304	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19300	260	2	1.37	12045798630	627151	42.73	19120	19370	19060	24750	13330	19040	19207.14	36.61	8730	25411	19546	19292	19156	18902	18766	19225	18835	32098	5710	5000	14080	10	1	641964077	123899	-2.57	0.35	12	0.10	-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	0.25	N	015760	5000	32098 억	94008138	N	N	901	N	N
107	20240812	150306	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19290	250	2	1.31	10965327170	571164	38.91	19120	19370	19060	24750	13330	19040	19198.30	36.61	12643	16163	19546	19292	19156	18902	18766	19225	18835	32098	5710	5000	14080	10	1	641964077	123835	-2.57	0.35	12	0.09	-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	0.25	N	015760	5000	32098 억	94012051	N	N	3062	N	N
108	20240812	140305	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19290	250	2	1.31	9799610700	510729	34.79	19120	19370	19060	24750	13330	19040	19187.59	36.61	16211	21396	19546	19292	19156	18902	18766	19225	18835	32098	5710	5000	14080	10	1	641964077	123835	-2.57	0.35	12	0.08	-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	0.25	N	015760	5000	32098 억	94015619	N	N	3062	N	N
109	20240812	130302	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19280	240	2	1.26	7873740550	411004	28.00	19120	19290	19060	24750	13330	19040	19157.43	36.61	3565	7675	19546	19292	19156	18902	18766	19225	18835	32098	5710	5000	14080	10	1	641964077	123771	-2.57	0.35	12	0.06	-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	0.25	N	015760	5000	32098 억	94002973	N	N	3062	N	N
110	20240812	120303	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19210	170	2	0.89	6424698490	335631	22.87	19120	19240	19060	24750	13330	19040	19142.25	36.60	-9048	-4689	19546	19292	19156	18902	18766	19225	18835	32098	5710	5000	14080	10	1	641964077	123321	-2.56	0.34	12	0.05	-7512.00	55837.00	25450	20240314	-24.52	16030	20231024	19.84	25450	-24.52	20240314	17970	6.90	20240119	25450	-24.52	20240314	16030	19.84	20231024	0.25	N	015760	5000	32098 억	93990360	N	N	3062	N	N
111	20240812	110302	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19120	80	2	0.42	5035312850	263197	17.93	19120	19240	19060	24750	13330	19040	19131.46	36.60	-9841	-5621	19546	19292	19156	18902	18766	19225	18835	32098	5710	5000	14080	10	1	641964077	122744	-2.55	0.34	12	0.04	-7512.00	55837.00	25450	20240314	-24.87	16030	20231024	19.28	25450	-24.87	20240314	17970	6.40	20240119	25450	-24.87	20240314	16030	19.28	20231024	0.25	N	015760	5000	32098 억	93989567	N	N	3062	N	N
112	20240812	100300	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19090	50	2	0.26	3579602840	187108	12.75	19120	19240	19060	24750	13330	19040	19131.37	36.61	-1989	4633	19546	19292	19156	18902	18766	19225	18835	32098	5710	5000	14080	10	1	641964077	122551	-2.54	0.34	12	0.03	-7512.00	55837.00	25450	20240314	-24.99	16030	20231024	19.09	25450	-24.99	20240314	17970	6.23	20240119	25450	-24.99	20240314	16030	19.09	20231024	0.25	N	015760	5000	32098 억	93997419	N	N	3062	N	N
113	20240812	090259	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19120	80	2	0.42	356641680	18683	1.27	19120	19140	19060	24750	13330	19040	19089.97	36.61	967	1877	19546	19292	19156	18902	18766	19225	18835	32098	5710	5000	14080	10	1	641964077	122744	-2.55	0.34	12	0.00	-7512.00	55837.00	25450	20240314	-24.87	16030	20231024	19.28	25450	-24.87	20240314	17970	6.40	20240119	25450	-24.87	20240314	16030	19.28	20231024	0.25	N	015760	5000	32098 억	94000375	N	N	3062	N	N
114	20240809	160300	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19040	-150	5	-0.78	28071857510	1463728	107.85	19410	19410	19020	24900	13440	19190	19178.74	36.61	-395606	-383999	19643	19416	19273	19046	18903	19345	18975	32098	5710	5000	14200	10	1	641964077	122230	-2.53	0.34	12	0.23	-7512.00	55837.00	25450	20240314	-25.19	16030	20231024	18.78	25450	-25.19	20240314	17970	5.95	20240119	25450	-25.19	20240314	16030	18.78	20231024	0.25	N	015760	5000	32098 억	93999408	N	N	3061	N	N
115	20240809	150305	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19030	-160	5	-0.83	24750988670	1289345	95.00	19410	19410	19020	24900	13440	19190	19196.56	36.63	-338400	-326990	19643	19416	19273	19046	18903	19345	18975	32098	5710	5000	14200	10	1	641964077	122166	-2.53	0.34	12	0.20	-7512.00	55837.00	25450	20240314	-25.23	16030	20231024	18.71	25450	-25.23	20240314	17970	5.90	20240119	25450	-25.23	20240314	16030	18.71	20231024	0.25	N	015760	5000	32098 억	94056614	N	N	13084	N	N
116	20240809	140304	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19040	-150	5	-0.78	21088327430	1097108	80.84	19410	19410	19020	24900	13440	19190	19221.74	36.66	-264344	-265031	19643	19416	19273	19046	18903	19345	18975	32098	5710	5000	14200	10	1	641964077	122230	-2.53	0.34	12	0.17	-7512.00	55837.00	25450	20240314	-25.19	16030	20231024	18.78	25450	-25.19	20240314	17970	5.95	20240119	25450	-25.19	20240314	16030	18.78	20231024	0.25	N	015760	5000	32098 억	94130670	N	N	13084	N	N
117	20240809	130304	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19190	0	3	0.00	16014012990	831531	61.27	19410	19410	19130	24900	13440	19190	19258.47	36.71	-129138	-128856	19643	19416	19273	19046	18903	19345	18975	32098	5710	5000	14200	10	1	641964077	123193	-2.55	0.34	12	0.13	-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	0.25	N	015760	5000	32098 억	94265876	N	N	13084	N	N
118	20240809	120303	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19200	10	2	0.05	14145137380	734125	54.09	19410	19410	19130	24900	13440	19190	19268.02	36.72	-100731	-100158	19643	19416	19273	19046	18903	19345	18975	32098	5710	5000	14200	10	1	641964077	123257	-2.56	0.34	12	0.11	-7512.00	55837.00	25450	20240314	-24.56	16030	20231024	19.78	25450	-24.56	20240314	17970	6.84	20240119	25450	-24.56	20240314	16030	19.78	20231024	0.25	N	015760	5000	32098 억	94294283	N	N	13084	N	N
119	20240809	110300	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19170	-20	5	-0.10	11773460560	610486	44.98	19410	19410	19160	24900	13440	19190	19285.39	36.74	-40231	-46707	19643	19416	19273	19046	18903	19345	18975	32098	5710	5000	14200	10	1	641964077	123065	-2.55	0.34	12	0.10	-7512.00	55837.00	25450	20240314	-24.68	16030	20231024	19.59	25450	-24.68	20240314	17970	6.68	20240119	25450	-24.68	20240314	16030	19.59	20231024	0.25	N	015760	5000	32098 억	94354783	N	N	13084	N	N
120	20240809	100306	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19270	80	2	0.42	6632839050	343685	25.32	19410	19410	19210	24900	13440	19190	19299.18	36.74	-48278	-62553	19643	19416	19273	19046	18903	19345	18975	32098	5710	5000	14200	10	1	641964077	123706	-2.57	0.35	12	0.05	-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	0.25	N	015760	5000	32098 억	94346736	N	N	13084	N	N
121	20240809	090301	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19280	90	2	0.47	1520295990	78595	5.79	19410	19410	19250	24900	13440	19190	19343.42	36.75	-22336	-46938	19643	19416	19273	19046	18903	19345	18975	32098	5710	5000	14200	10	1	641964077	123771	-2.57	0.35	12	0.01	-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	0.25	N	015760	5000	32098 억	94372678	N	N	13084	N	N
122	20240808	160258	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19190	-300	5	-1.54	25578310230	1326546	74.51	19350	19500	19130	25300	13650	19490	19281.99	36.70	-204220	-49030	20216	19852	19316	18952	18416	20035	19135	32098	5810	5000	14420	10	1	641964077	123193	-2.55	0.34	12	0.21	-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	0.26	N	015760	5000	32098 억	94237088	N	N	13084	N	N
123	20240808	150302	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19160	-330	5	-1.69	18763953910	971355	54.56	19350	19500	19160	25300	13650	19490	19317.29	36.75	-71685	-124718	20216	19852	19316	18952	18416	20035	19135	32098	5810	5000	14420	10	1	641964077	123000	-2.55	0.34	12	0.15	-7512.00	55837.00	25450	20240314	-24.72	16030	20231024	19.53	25450	-24.72	20240314	17970	6.62	20240119	25450	-24.72	20240314	16030	19.53	20231024	0.26	N	015760	5000	32098 억	94369623	N	N	22510	N	N
124	20240808	140302	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19220	-270	5	-1.39	15673803490	810398	45.52	19350	19500	19180	25300	13650	19490	19340.87	36.76	-56092	-94559	20216	19852	19316	18952	18416	20035	19135	32098	5810	5000	14420	10	1	641964077	123385	-2.56	0.34	12	0.13	-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	0.26	N	015760	5000	32098 억	94385216	N	N	22510	N	N
125	20240808	130302	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19350	-140	5	-0.72	12293434520	634849	35.66	19350	19500	19240	25300	13650	19490	19364.34	36.77	-14535	-43871	20216	19852	19316	18952	18416	20035	19135	32098	5810	5000	14420	10	1	641964077	124220	-2.58	0.35	12	0.10	-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	0.26	N	015760	5000	32098 억	94426773	N	N	22510	N	N
126	20240808	120304	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19370	-120	5	-0.62	10284991460	531126	29.83	19350	19500	19240	25300	13650	19490	19364.50	36.78	-2377	-41066	20216	19852	19316	18952	18416	20035	19135	32098	5810	5000	14420	10	1	641964077	124348	-2.58	0.35	12	0.08	-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	0.26	N	015760	5000	32098 억	94438931	N	N	22510	N	N
127	20240808	110303	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19410	-80	5	-0.41	8516514240	439793	24.70	19350	19500	19240	25300	13650	19490	19364.82	36.78	16794	-26357	20216	19852	19316	18952	18416	20035	19135	32098	5810	5000	14420	10	1	641964077	124605	-2.58	0.35	12	0.07	-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	0.26	N	015760	5000	32098 억	94458102	N	N	22510	N	N
128	20240808	100300	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19340	-150	5	-0.77	5462368950	282414	15.86	19350	19500	19240	25300	13650	19490	19341.70	36.79	26991	-4721	20216	19852	19316	18952	18416	20035	19135	32098	5810	5000	14420	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	0.26	N	015760	5000	32098 억	94468299	N	N	22510	N	N
129	20240808	090259	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19460	-30	5	-0.15	560360220	28956	1.63	19350	19470	19310	25300	13650	19490	19352.03	36.78	5268	-4913	20216	19852	19316	18952	18416	20035	19135	32098	5810	5000	14420	10	1	641964077	124926	-2.59	0.35	12	0.00	-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	0.26	N	015760	5000	32098 억	94446576	N	N	22510	N	N
130	20240807	160255	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19490	490	2	2.58	34418901350	1775030	69.37	18810	19680	18780	24700	13300	19000	19390.56	36.78	504528	411446	19700	19350	18950	18600	18200	19525	18775	32098	5700	5000	14060	10	1	641964077	125119	-2.59	0.35	12	0.28	-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	0.26	N	015760	5000	32098 억	94441308	N	N	22510	N	N
131	20240807	150258	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19430	430	2	2.26	32049945010	1653390	64.62	18810	19680	18780	24700	13300	19000	19384.38	36.76	469275	400622	19700	19350	18950	18600	18200	19525	18775	32098	5700	5000	14060	10	1	641964077	124734	-2.59	0.35	12	0.26	-7512.00	55837.00	25450	20240314	-23.65	16030	20231024	21.21	25450	-23.65	20240314	17970	8.12	20240119	25450	-23.65	20240314	16030	21.21	20231024	0.26	N	015760	5000	32098 억	94406055	N	N	457	N	N
132	20240807	140301	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19480	480	2	2.53	28575282030	1475006	57.64	18810	19680	18780	24700	13300	19000	19372.99	36.74	411412	348031	19700	19350	18950	18600	18200	19525	18775	32098	5700	5000	14060	10	1	641964077	125055	-2.59	0.35	12	0.23	-7512.00	55837.00	25450	20240314	-23.46	16030	20231024	21.52	25450	-23.46	20240314	17970	8.40	20240119	25450	-23.46	20240314	16030	21.52	20231024	0.26	N	015760	5000	32098 억	94348192	N	N	457	N	N
133	20240807	130301	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19570	570	2	3.00	25442243960	1314491	51.37	18810	19680	18780	24700	13300	19000	19355.21	36.72	361622	295761	19700	19350	18950	18600	18200	19525	18775	32098	5700	5000	14060	10	1	641964077	125632	-2.61	0.35	12	0.20	-7512.00	55837.00	25450	20240314	-23.10	16030	20231024	22.08	25450	-23.10	20240314	17970	8.90	20240119	25450	-23.10	20240314	16030	22.08	20231024	0.26	N	015760	5000	32098 억	94298402	N	N	457	N	N
134	20240807	120301	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19580	580	2	3.05	22654036490	1172112	45.81	18810	19680	18780	24700	13300	19000	19327.54	36.70	305112	234807	19700	19350	18950	18600	18200	19525	18775	32098	5700	5000	14060	10	1	641964077	125697	-2.61	0.35	12	0.18	-7512.00	55837.00	25450	20240314	-23.06	16030	20231024	22.15	25450	-23.06	20240314	17970	8.96	20240119	25450	-23.06	20240314	16030	22.15	20231024	0.26	N	015760	5000	32098 억	94241892	N	N	457	N	N
135	20240807	110300	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19450	450	2	2.37	16660172410	866109	33.85	18810	19560	18780	24700	13300	19000	19235.65	36.66	188578	99993	19700	19350	18950	18600	18200	19525	18775	32098	5700	5000	14060	10	1	641964077	124862	-2.59	0.35	12	0.13	-7512.00	55837.00	25450	20240314	-23.58	16030	20231024	21.33	25450	-23.58	20240314	17970	8.24	20240119	25450	-23.58	20240314	16030	21.33	20231024	0.26	N	015760	5000	32098 억	94125358	N	N	457	N	N
136	20240807	100258	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19140	140	2	0.74	7332670370	385776	15.08	18810	19180	18780	24700	13300	19000	19007.59	36.60	49558	-24610	19700	19350	18950	18600	18200	19525	18775	32098	5700	5000	14060	10	1	641964077	122872	-2.55	0.34	12	0.06	-7512.00	55837.00	25450	20240314	-24.79	16030	20231024	19.40	25450	-24.79	20240314	17970	6.51	20240119	25450	-24.79	20240314	16030	19.40	20231024	0.26	N	015760	5000	32098 억	93986338	N	N	457	N	N
137	20240807	090257	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	18910	-90	5	-0.47	1484212640	78789	3.08	18810	18970	18780	24700	13300	19000	18837.82	36.58	7126	-26314	19700	19350	18950	18600	18200	19525	18775	32098	5700	5000	14060	10	1	641964077	121395	-2.52	0.34	12	0.01	-7512.00	55837.00	25450	20240314	-25.70	16030	20231024	17.97	25450	-25.70	20240314	17970	5.23	20240119	25450	-25.70	20240314	16030	17.97	20231024	0.26	N	015760	5000	32098 억	93943906	N	N	457	N	N
138	20240806	160256	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19000	600	2	3.26	48591543010	2552532	69.24	18800	19300	18550	23900	12880	18400	19036.64	36.56	437796	487339	20153	19276	18733	17856	17313	19005	17585	32098	5500	5000	13610	10	1	641964077	121973	-2.53	0.34	12	0.40	-7512.00	55837.00	25450	20240314	-25.34	16030	20231024	18.53	25450	-25.34	20240314	17970	5.73	20240119	25450	-25.34	20240314	16030	18.53	20231024	0.26	N	015760	5000	32098 억	93877544	N	N	457	N	N
139	20240806	150259	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19130	730	2	3.97	45272555460	2378283	64.51	18800	19300	18550	23900	12880	18400	19035.85	36.58	481702	467342	20153	19276	18733	17856	17313	19005	17585	32098	5500	5000	13610	10	1	641964077	122808	-2.55	0.34	12	0.37	-7512.00	55837.00	25450	20240314	-24.83	16030	20231024	19.34	25450	-24.83	20240314	17970	6.46	20240119	25450	-24.83	20240314	16030	19.34	20231024	0.26	N	015760	5000	32098 억	93921450	N	N	21983	N	N
140	20240806	140256	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	18980	580	2	3.15	38856749570	2041854	55.38	18800	19300	18550	23900	12880	18400	19030.17	36.54	389215	382316	20153	19276	18733	17856	17313	19005	17585	32098	5500	5000	13610	10	1	641964077	121845	-2.53	0.34	12	0.32	-7512.00	55837.00	25450	20240314	-25.42	16030	20231024	18.40	25450	-25.42	20240314	17970	5.62	20240119	25450	-25.42	20240314	16030	18.40	20231024	0.26	N	015760	5000	32098 억	93828963	N	N	21983	N	N
141	20240806	130258	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19220	820	2	4.46	34150583940	1795933	48.71	18800	19300	18550	23900	12880	18400	19015.55	36.52	337392	353043	20153	19276	18733	17856	17313	19005	17585	32098	5500	5000	13610	10	1	641964077	123385	-2.56	0.34	12	0.28	-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	0.26	N	015760	5000	32098 억	93777140	N	N	21983	N	N
142	20240806	120258	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19000	600	2	3.26	29080397270	1531101	41.53	18800	19300	18550	23900	12880	18400	18993.17	36.49	255066	264585	20153	19276	18733	17856	17313	19005	17585	32098	5500	5000	13610	10	1	641964077	121973	-2.53	0.34	12	0.24	-7512.00	55837.00	25450	20240314	-25.34	16030	20231024	18.53	25450	-25.34	20240314	17970	5.73	20240119	25450	-25.34	20240314	16030	18.53	20231024	0.26	N	015760	5000	32098 억	93694814	N	N	21983	N	N
143	20240806	110258	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	18980	580	2	3.15	25170117180	1325189	35.94	18800	19300	18550	23900	12880	18400	18993.66	36.47	209613	220219	20153	19276	18733	17856	17313	19005	17585	32098	5500	5000	13610	10	1	641964077	121845	-2.53	0.34	12	0.21	-7512.00	55837.00	25450	20240314	-25.42	16030	20231024	18.40	25450	-25.42	20240314	17970	5.62	20240119	25450	-25.42	20240314	16030	18.40	20231024	0.26	N	015760	5000	32098 억	93649361	N	N	21983	N	N
144	20240806	100255	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19140	740	2	4.02	15330492830	808135	21.92	18800	19250	18550	23900	12880	18400	18970.29	36.42	83121	130197	20153	19276	18733	17856	17313	19005	17585	32098	5500	5000	13610	10	1	641964077	122872	-2.55	0.34	12	0.13	-7512.00	55837.00	25450	20240314	-24.79	16030	20231024	19.40	25450	-24.79	20240314	17970	6.51	20240119	25450	-24.79	20240314	16030	19.40	20231024	0.26	N	015760	5000	32098 억	93522869	N	N	21983	N	N
145	20240806	090255	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	18940	540	2	2.93	1763000910	93466	2.54	18800	18990	18790	23900	12880	18400	18863.05	36.39	-4834	22060	20153	19276	18733	17856	17313	19005	17585	32098	5500	5000	13610	10	1	641964077	121588	-2.52	0.34	12	0.01	-7512.00	55837.00	25450	20240314	-25.58	16030	20231024	18.15	25450	-25.58	20240314	17970	5.40	20240119	25450	-25.58	20240314	16030	18.15	20231024	0.26	N	015760	5000	32098 억	93434914	N	N	21983	N	N
146	20240805	160254	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	18400	-1300	5	-6.60	69205095900	3677742	168.93	19600	19610	18190	25600	13790	19700	18817.77	36.39	-904702	-914678	20586	20142	19906	19462	19226	20025	19345	32098	5900	5000	14570	10	1	641964077	118121	-2.45	0.33	12	0.57	-7512.00	55837.00	25450	20240314	-27.70	16030	20231024	14.78	25450	-27.70	20240314	17970	2.39	20240119	25450	-27.70	20240314	16030	14.78	20231024	0.28	N	015760	5000	32098 억	93439748	N	N	21983	N	N
147	20240805	150255	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	18530	-1170	5	-5.94	63205503660	3351362	153.94	19600	19610	18190	25600	13790	19700	18859.64	36.40	-880244	-901986	20586	20142	19906	19462	19226	20025	19345	32098	5900	5000	14570	10	1	641964077	118956	-2.47	0.33	12	0.52	-7512.00	55837.00	25450	20240314	-27.19	16030	20231024	15.60	25450	-27.19	20240314	17970	3.12	20240119	25450	-27.19	20240314	16030	15.60	20231024	0.28	N	015760	5000	32098 억	93464206	N	N	5127	N	N
148	20240805	140257	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	18460	-1240	5	-6.29	52522877950	2770597	127.26	19600	19610	18420	25600	13790	19700	18957.24	36.38	-919008	-916458	20586	20142	19906	19462	19226	20025	19345	32098	5900	5000	14570	10	1	641964077	118507	-2.46	0.33	12	0.43	-7512.00	55837.00	25450	20240314	-27.47	16030	20231024	15.16	25450	-27.47	20240314	17970	2.73	20240119	25450	-27.47	20240314	16030	15.16	20231024	0.28	N	015760	5000	32098 억	93425442	N	N	5127	N	N
149	20240805	130254	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	18630	-1070	5	-5.43	43298259110	2274176	104.46	19600	19610	18600	25600	13790	19700	19039.09	36.39	-905141	-888065	20586	20142	19906	19462	19226	20025	19345	32098	5900	5000	14570	10	1	641964077	119598	-2.48	0.33	12	0.35	-7512.00	55837.00	25450	20240314	-26.80	16030	20231024	16.22	25450	-26.80	20240314	17970	3.67	20240119	25450	-26.80	20240314	16030	16.22	20231024	0.28	N	015760	5000	32098 억	93439309	N	N	5127	N	N
150	20240805	120255	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	18830	-870	5	-4.42	35909867120	1880324	86.37	19600	19610	18820	25600	13790	19700	19097.69	36.43	-794248	-764372	20586	20142	19906	19462	19226	20025	19345	32098	5900	5000	14570	10	1	641964077	120882	-2.51	0.34	12	0.29	-7512.00	55837.00	25450	20240314	-26.01	16030	20231024	17.47	25450	-26.01	20240314	17970	4.79	20240119	25450	-26.01	20240314	16030	17.47	20231024	0.28	N	015760	5000	32098 억	93550202	N	N	5127	N	N
151	20240805	110259	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	18970	-730	5	-3.71	28880214130	1508009	69.27	19600	19610	18900	25600	13790	19700	19151.21	36.49	-645252	-607056	20586	20142	19906	19462	19226	20025	19345	32098	5900	5000	14570	10	1	641964077	121781	-2.53	0.34	12	0.23	-7512.00	55837.00	25450	20240314	-25.46	16030	20231024	18.34	25450	-25.46	20240314	17970	5.56	20240119	25450	-25.46	20240314	16030	18.34	20231024	0.28	N	015760	5000	32098 억	93699198	N	N	5127	N	N
152	20240805	100255	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19000	-700	5	-3.55	22110293160	1150869	52.86	19600	19610	18940	25600	13790	19700	19211.81	36.54	-508833	-468279	20586	20142	19906	19462	19226	20025	19345	32098	5900	5000	14570	10	1	641964077	121973	-2.53	0.34	12	0.18	-7512.00	55837.00	25450	20240314	-25.34	16030	20231024	18.53	25450	-25.34	20240314	17970	5.73	20240119	25450	-25.34	20240314	16030	18.53	20231024	0.28	N	015760	5000	32098 억	93835617	N	N	5127	N	N
153	20240805	090253	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19440	-260	5	-1.32	2286931340	117043	5.38	19600	19610	19400	25600	13790	19700	19539.21	36.72	-47453	-35148	20586	20142	19906	19462	19226	20025	19345	32098	5900	5000	14570	10	1	641964077	124798	-2.59	0.35	12	0.02	-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	0.28	N	015760	5000	32098 억	94296997	N	N	5127	N	N
154	20240802	160249	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19700	-500	5	-2.48	43345733620	2172956	81.39	20050	20350	19670	26250	14150	20200	19947.99	36.73	-502718	-511815	20740	20470	20080	19810	19420	20605	19945	32098	6050	5000	14940	10	1	641964077	126467	-2.62	0.35	12	0.34	-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	94319031	N	N	5127	N	N
155	20240802	150248	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19740	-460	5	-2.28	41014756290	2054629	76.96	20050	20350	19670	26250	14150	20200	19962.10	36.76	-434929	-472424	20740	20470	20080	19810	19420	20605	19945	32098	6050	5000	14940	10	1	641964077	126724	-2.63	0.35	12	0.32	-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	0.28	N	015760	5000	32098 억	94386820	N	N	121	N	N
156	20240802	140251	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19750	-450	5	-2.23	34848231670	1741690	65.24	20050	20350	19720	26250	14150	20200	20008.27	36.78	-377579	-416696	20740	20470	20080	19810	19420	20605	19945	32098	6050	5000	14940	10	1	641964077	126788	-2.63	0.35	12	0.27	-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	0.28	N	015760	5000	32098 억	94444170	N	N	121	N	N
157	20240802	130251	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19950	-250	5	-1.24	28329078910	1412926	52.92	20050	20350	19930	26250	14150	20200	20049.92	36.81	-293707	-330824	20740	20470	20080	19810	19420	20605	19945	32098	6050	5000	14940	10	1	641964077	128072	-2.66	0.36	12	0.22	-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	0.28	N	015760	5000	32098 억	94528042	N	N	121	N	N
158	20240802	120251	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19990	-210	5	-1.04	24610428690	1226622	45.94	20050	20350	19940	26250	14150	20200	20063.56	36.83	-254265	-294603	20740	20470	20080	19810	19420	20605	19945	32098	6050	5000	14940	10	1	641964077	128329	-2.66	0.36	12	0.19	-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	94567484	N	N	121	N	N
159	20240802	110252	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	20050	-150	5	-0.74	18382027550	914971	34.27	20050	20350	19980	26250	14150	20200	20090.26	36.86	-171888	-211166	20740	20470	20080	19810	19420	20605	19945	32098	6050	5000	14940	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	0.28	N	015760	5000	32098 억	94649861	N	N	121	N	N
160	20240802	100250	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	20100	-100	5	-0.50	14529933340	722674	27.07	20050	20350	19980	26250	14150	20200	20105.77	36.88	-120749	-155949	20740	20470	20080	19810	19420	20605	19945	32098	6050	5000	14940	50	1	641964077	129035	-2.68	0.36	12	0.11	-7512.00	55837.00	25450	20240314	-21.02	16030	20231024	25.39	25450	-21.02	20240314	17970	11.85	20240119	25450	-21.02	20240314	16030	25.39	20231024	0.28	N	015760	5000	32098 억	94701000	N	N	121	N	N
161	20240802	090254	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	20150	-50	5	-0.25	1766211650	88054	3.30	20050	20200	19990	26250	14150	20200	20057.98	36.94	23263	-15729	20740	20470	20080	19810	19420	20605	19945	32098	6050	5000	14940	50	1	641964077	129356	-2.68	0.36	12	0.01	-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	0.28	N	015760	5000	32098 억	94845012	N	N	121	N	N
162	20240801	160250	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	20200	450	2	2.28	53377387060	2661482	201.10	19710	20350	19690	25650	13830	19750	20055.23	36.91	490458	487194	19883	19816	19703	19636	19523	19850	19670	32098	5900	5000	14610	50	1	641964077	129677	-2.69	0.36	12	0.41	-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	0.28	N	015760	5000	32098 억	94791787	N	N	121	N	N
163	20240801	150253	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	20150	400	2	2.03	49959162860	2492320	188.32	19710	20350	19690	25650	13830	19750	20045.25	36.93	530281	505440	19883	19816	19703	19636	19523	19850	19670	32098	5900	5000	14610	50	1	641964077	129356	-2.68	0.36	12	0.39	-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	0.28	N	015760	5000	32098 억	94831610	N	N	0	N	N
164	20240801	140255	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	20250	500	2	2.53	44445129510	2218779	167.65	19710	20350	19690	25650	13830	19750	20031.35	36.94	562354	529528	19883	19816	19703	19636	19523	19850	19670	32098	5900	5000	14610	50	1	641964077	129998	-2.70	0.36	12	0.35	-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	0.28	N	015760	5000	32098 억	94863683	N	N	0	N	N
165	20240801	130251	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	20150	400	2	2.03	29929372610	1501220	113.43	19710	20150	19690	25650	13830	19750	19936.70	36.84	286634	231179	19883	19816	19703	19636	19523	19850	19670	32098	5900	5000	14610	50	1	641964077	129356	-2.68	0.36	12	0.23	-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	0.28	N	015760	5000	32098 억	94587963	N	N	0	N	N
166	20240801	120251	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	20000	250	2	1.27	21720752010	1092009	82.51	19710	20100	19690	25650	13830	19750	19890.64	36.81	212967	169151	19883	19816	19703	19636	19523	19850	19670	32098	5900	5000	14610	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	0.28	N	015760	5000	32098 억	94514296	N	N	0	N	N
167	20240801	110252	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19890	140	2	0.71	16317760420	821469	62.07	19710	20100	19690	25650	13830	19750	19864.12	36.78	156740	135758	19883	19816	19703	19636	19523	19850	19670	32098	5900	5000	14610	10	1	641964077	127687	-2.65	0.36	12	0.13	-7512.00	55837.00	25450	20240314	-21.85	16030	20231024	24.08	25450	-21.85	20240314	17970	10.68	20240119	25450	-21.85	20240314	16030	24.08	20231024	0.28	N	015760	5000	32098 억	94458069	N	N	0	N	N
168	20240801	100251	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19740	-10	5	-0.05	4893834650	248143	18.75	19710	19780	19690	25650	13830	19750	19721.83	36.72	-16741	-39484	19883	19816	19703	19636	19523	19850	19670	32098	5900	5000	14610	10	1	641964077	126724	-2.63	0.35	12	0.04	-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	0.28	N	015760	5000	32098 억	94284588	N	N	0	N	N
169	20240801	090248	57	100.00	KOSPI200	전기.가스업	N	N	N	N	Y	19780	30	2	0.15	799695670	40539	3.06	19710	19780	19700	25650	13830	19750	19726.57	36.87	364938	-7727	19883	19816	19703	19636	19523	19850	19670	32098	5900	5000	14610	10	1	641964077	126980	-2.63	0.35	12	0.01	-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	94666267	N	N	0	N	N

80 KiB Raw Blame History

80 KiB

Raw Blame History