KissMeData/036460/price/prices-20240101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240123	120435	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	23150	-150	5	-0.64	1200902350	51629	43.84	23300	23450	23150	30250	16350	23300	23260.23	17.86	-1517	-5892	23700	23500	23200	23000	22700	23600	23100	4616	6950	5000	17240	50	1	92313000	21370	1.43	0.21	12	0.06	16174.00	112005.00	34750	20230130	-33.38	22750	20231024	1.76	24950	-7.21	20240103	22750	1.76	20240119	34750	-33.38	20230130	22750	1.76	20231024	0.38	N	036460	5000	4615 억	4945242	N	N	770	N	N
3	20240123	110435	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	23200	-100	5	-0.43	859872100	36928	31.36	23300	23450	23150	30250	16350	23300	23285.10	17.86	-879	-4282	23700	23500	23200	23000	22700	23600	23100	4616	6950	5000	17240	50	1	92313000	21417	1.43	0.21	12	0.04	16174.00	112005.00	34750	20230130	-33.24	22750	20231024	1.98	24950	-7.01	20240103	22750	1.98	20240119	34750	-33.24	20230130	22750	1.98	20231024	0.38	N	036460	5000	4615 억	4945880	N	N	770	N	N
4	20240123	100434	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	23300	0	3	0.00	567634750	24346	20.67	23300	23450	23200	30250	16350	23300	23315.32	17.86	-428	-2345	23700	23500	23200	23000	22700	23600	23100	4616	6950	5000	17240	50	1	92313000	21509	1.44	0.21	12	0.03	16174.00	112005.00	34750	20230130	-32.95	22750	20231024	2.42	24950	-6.61	20240103	22750	2.42	20240119	34750	-32.95	20230130	22750	2.42	20231024	0.38	N	036460	5000	4615 억	4946331	N	N	770	N	N
5	20240123	090434	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	23300	0	3	0.00	95320000	4094	3.48	23300	23300	23250	30250	16350	23300	23282.85	17.87	1261	1106	23700	23500	23200	23000	22700	23600	23100	4616	6950	5000	17240	50	1	92313000	21509	1.44	0.21	12	0.00	16174.00	112005.00	34750	20230130	-32.95	22750	20231024	2.42	24950	-6.61	20240103	22750	2.42	20240119	34750	-32.95	20230130	22750	2.42	20231024	0.38	N	036460	5000	4615 억	4948020	N	N	770	N	N
6	20240119	160430	55	60.00	KOSPI200	신저가	전기.가스업	N	N	N	Y	60	N	22900	-100	5	-0.43	4925375300	214857	115.14	22950	23050	22750	29900	16100	23000	22923.97	17.69	-79747	-53584	23333	23166	23033	22866	22733	23150	22850	4616	6900	5000	17020	50	1	92313000	21140	1.42	0.20	12	0.23	16174.00	112005.00	34750	20230130	-34.10	22750	20240119	0.66	24950	-8.22	20240103	22750	0.66	20240119	34750	-34.10	20230130	22750	0.66	20240119	0.42	N	036460	5000	4615 억	4899740	N	N	2	N	N
7	20240119	150432	55	60.00	KOSPI200	신저가	전기.가스업	N	N	N	Y	60	N	22900	-100	5	-0.43	4469301250	194940	104.47	22950	23050	22750	29900	16100	23000	22926.55	17.73	-70644	-50796	23333	23166	23033	22866	22733	23150	22850	4616	6900	5000	17020	50	1	92313000	21140	1.42	0.20	12	0.21	16174.00	112005.00	34750	20230130	-34.10	22750	20240119	0.66	24950	-8.22	20240103	22750	0.66	20240119	34750	-34.10	20230130	22750	0.66	20240119	0.42	N	036460	5000	4615 억	4908843	N	N	53	N	N
8	20240119	140430	55	60.00	KOSPI200	신저가	전기.가스업	N	N	N	Y	60	N	22900	-100	5	-0.43	3791696350	165404	88.64	22950	23050	22750	29900	16100	23000	22923.85	17.75	-64317	-47180	23333	23166	23033	22866	22733	23150	22850	4616	6900	5000	17020	50	1	92313000	21140	1.42	0.20	12	0.18	16174.00	112005.00	34750	20230130	-34.10	22750	20240119	0.66	24950	-8.22	20240103	22750	0.66	20240119	34750	-34.10	20230130	22750	0.66	20240119	0.42	N	036460	5000	4615 억	4915170	N	N	53	N	N
9	20240119	130432	55	60.00	KOSPI200	신저가	전기.가스업	N	N	N	Y	60	N	22950	-50	5	-0.22	3222650900	140611	75.36	22950	23050	22750	29900	16100	23000	22918.91	17.78	-54140	-38586	23333	23166	23033	22866	22733	23150	22850	4616	6900	5000	17020	50	1	92313000	21186	1.42	0.20	12	0.15	16174.00	112005.00	34750	20230130	-33.96	22750	20240119	0.88	24950	-8.02	20240103	22750	0.88	20240119	34750	-33.96	20230130	22750	0.88	20240119	0.42	N	036460	5000	4615 억	4925347	N	N	53	N	N
10	20240119	120434	55	60.00	KOSPI200	신저가	전기.가스업	N	N	N	Y	60	N	22950	-50	5	-0.22	2942696450	128424	68.82	22950	23050	22750	29900	16100	23000	22913.91	17.79	-51739	-38310	23333	23166	23033	22866	22733	23150	22850	4616	6900	5000	17020	50	1	92313000	21186	1.42	0.20	12	0.14	16174.00	112005.00	34750	20230130	-33.96	22750	20240119	0.88	24950	-8.02	20240103	22750	0.88	20240119	34750	-33.96	20230130	22750	0.88	20240119	0.42	N	036460	5000	4615 억	4927748	N	N	53	N	N
11	20240119	110433	55	60.00	KOSPI200	신저가	전기.가스업	N	N	N	Y	60	N	23000	0	3	0.00	2377739100	103846	55.65	22950	23050	22750	29900	16100	23000	22896.78	17.82	-44633	-33447	23333	23166	23033	22866	22733	23150	22850	4616	6900	5000	17020	50	1	92313000	21232	1.42	0.21	12	0.11	16174.00	112005.00	34750	20230130	-33.81	22750	20240119	1.10	24950	-7.82	20240103	22750	1.10	20240119	34750	-33.81	20230130	22750	1.10	20240119	0.42	N	036460	5000	4615 억	4934854	N	N	53	N	N
12	20240119	100437	55	60.00	KOSPI200	신저가	전기.가스업	N	N	N	Y	60	N	22950	-50	5	-0.22	1773794350	77552	41.56	22950	23000	22750	29900	16100	23000	22872.32	17.84	-40265	-32798	23333	23166	23033	22866	22733	23150	22850	4616	6900	5000	17020	50	1	92313000	21186	1.42	0.20	12	0.08	16174.00	112005.00	34750	20230130	-33.96	22750	20240119	0.88	24950	-8.02	20240103	22750	0.88	20240119	34750	-33.96	20230130	22750	0.88	20240119	0.42	N	036460	5000	4615 억	4939222	N	N	53	N	N
13	20240119	090431	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	22800	-200	5	-0.87	390751650	17087	9.16	22950	23000	22800	29900	16100	23000	22868.36	17.94	-10843	-8081	23333	23166	23033	22866	22733	23150	22850	4616	6900	5000	17020	50	1	92313000	21047	1.41	0.20	12	0.02	16174.00	112005.00	34750	20230130	-34.39	22750	20231024	0.22	24950	-8.62	20240103	22800	0.00	20240119	34750	-34.39	20230130	22750	0.22	20231024	0.42	N	036460	5000	4615 억	4968644	N	N	53	N	N
14	20240118	160430	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	23000	0	3	0.00	4290620650	186519	79.73	23000	23200	22900	29900	16100	23000	23003.67	17.96	-47941	-41338	24000	23500	23200	22700	22400	23350	22550	4616	6900	5000	17020	50	1	92313000	21232	1.42	0.21	12	0.20	16174.00	112005.00	34750	20230130	-33.81	22750	20231024	1.10	24950	-7.82	20240103	22900	0.44	20240118	34750	-33.81	20230130	22750	1.10	20231024	0.42	N	036460	5000	4615 억	4974625	N	N	53	N	N
15	20240118	150431	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	23000	0	3	0.00	3927608700	170746	72.99	23000	23200	22900	29900	16100	23000	23002.64	17.99	-41347	-39773	24000	23500	23200	22700	22400	23350	22550	4616	6900	5000	17020	50	1	92313000	21232	1.42	0.21	12	0.18	16174.00	112005.00	34750	20230130	-33.81	22750	20231024	1.10	24950	-7.82	20240103	22900	0.44	20240118	34750	-33.81	20230130	22750	1.10	20231024	0.42	N	036460	5000	4615 억	4981219	N	N	2	N	N
16	20240118	140431	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	23000	0	3	0.00	3518244700	152966	65.39	23000	23200	22900	29900	16100	23000	23000.17	17.98	-42375	-39125	24000	23500	23200	22700	22400	23350	22550	4616	6900	5000	17020	50	1	92313000	21232	1.42	0.21	12	0.17	16174.00	112005.00	34750	20230130	-33.81	22750	20231024	1.10	24950	-7.82	20240103	22900	0.44	20240118	34750	-33.81	20230130	22750	1.10	20231024	0.42	N	036460	5000	4615 억	4980191	N	N	2	N	N
17	20240118	130431	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	23100	100	2	0.43	2831685550	123169	52.65	23000	23200	22900	29900	16100	23000	22990.25	17.99	-40516	-36237	24000	23500	23200	22700	22400	23350	22550	4616	6900	5000	17020	50	1	92313000	21324	1.43	0.21	12	0.13	16174.00	112005.00	34750	20230130	-33.53	22750	20231024	1.54	24950	-7.41	20240103	22900	0.87	20240118	34750	-33.53	20230130	22750	1.54	20231024	0.42	N	036460	5000	4615 억	4982050	N	N	2	N	N
18	20240118	120432	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	23050	50	2	0.22	2365168350	102949	44.01	23000	23200	22900	29900	16100	23000	22974.18	17.98	-44081	-37039	24000	23500	23200	22700	22400	23350	22550	4616	6900	5000	17020	50	1	92313000	21278	1.43	0.21	12	0.11	16174.00	112005.00	34750	20230130	-33.67	22750	20231024	1.32	24950	-7.62	20240103	22900	0.66	20240118	34750	-33.67	20230130	22750	1.32	20231024	0.42	N	036460	5000	4615 억	4978485	N	N	2	N	N
19	20240118	110432	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	23000	0	3	0.00	2043141150	88969	38.03	23000	23200	22900	29900	16100	23000	22964.64	17.98	-43378	-34348	24000	23500	23200	22700	22400	23350	22550	4616	6900	5000	17020	50	1	92313000	21232	1.42	0.21	12	0.10	16174.00	112005.00	34750	20230130	-33.81	22750	20231024	1.10	24950	-7.82	20240103	22900	0.44	20240118	34750	-33.81	20230130	22750	1.10	20231024	0.42	N	036460	5000	4615 억	4979188	N	N	2	N	N
20	20240118	100430	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	22950	-50	5	-0.22	1353563150	58957	25.20	23000	23200	22900	29900	16100	23000	22958.48	18.02	-32320	-25167	24000	23500	23200	22700	22400	23350	22550	4616	6900	5000	17020	50	1	92313000	21186	1.42	0.20	12	0.06	16174.00	112005.00	34750	20230130	-33.96	22750	20231024	0.88	24950	-8.02	20240103	22900	0.22	20240118	34750	-33.96	20230130	22750	0.88	20231024	0.42	N	036460	5000	4615 억	4990246	N	N	2	N	N
21	20240118	090430	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	23000	0	3	0.00	213612150	9292	3.97	23000	23200	22900	29900	16100	23000	22988.82	18.11	-6088	-4206	24000	23500	23200	22700	22400	23350	22550	4616	6900	5000	17020	50	1	92313000	21232	1.42	0.21	12	0.01	16174.00	112005.00	34750	20230130	-33.81	22750	20231024	1.10	24950	-7.82	20240103	22900	0.44	20240118	34750	-33.81	20230130	22750	1.10	20231024	0.42	N	036460	5000	4615 억	5016478	N	N	2	N	N
22	20240117	160429	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	23000	-600	5	-2.54	5406260550	233443	187.63	23600	23700	22900	30650	16550	23600	23158.80	18.14	15668	2721	24000	23800	23600	23400	23200	23800	23400	4616	7050	5000	17460	50	1	92313000	21232	1.42	0.21	12	0.25	16174.00	112005.00	34750	20230130	-33.81	22750	20231024	1.10	24950	-7.82	20240103	22900	0.44	20240117	34750	-33.81	20230130	22750	1.10	20231024	0.42	N	036460	5000	4615 억	5022566	N	N	2	N	N
23	20240117	150432	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	23100	-500	5	-2.12	4760973350	205430	165.12	23600	23700	22900	30650	16550	23600	23175.65	18.12	10232	-2748	24000	23800	23600	23400	23200	23800	23400	4616	7050	5000	17460	50	1	92313000	21324	1.43	0.21	12	0.22	16174.00	112005.00	34750	20230130	-33.53	22750	20231024	1.54	24950	-7.41	20240103	22900	0.87	20240117	34750	-33.53	20230130	22750	1.54	20231024	0.42	N	036460	5000	4615 억	5017130	N	N	0	N	N
24	20240117	140430	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	23100	-500	5	-2.12	4311751150	185992	149.49	23600	23700	22900	30650	16550	23600	23182.45	18.11	7621	-2445	24000	23800	23600	23400	23200	23800	23400	4616	7050	5000	17460	50	1	92313000	21324	1.43	0.21	12	0.20	16174.00	112005.00	34750	20230130	-33.53	22750	20231024	1.54	24950	-7.41	20240103	22900	0.87	20240117	34750	-33.53	20230130	22750	1.54	20231024	0.42	N	036460	5000	4615 억	5014519	N	N	0	N	N
25	20240117	130431	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	23150	-450	5	-1.91	2553273400	109716	88.19	23600	23700	23150	30650	16550	23600	23271.66	18.04	-11705	-20501	24000	23800	23600	23400	23200	23800	23400	4616	7050	5000	17460	50	1	92313000	21370	1.43	0.21	12	0.12	16174.00	112005.00	34750	20230130	-33.38	22750	20231024	1.76	24950	-7.21	20240103	23150	0.00	20240117	34750	-33.38	20230130	22750	1.76	20231024	0.42	N	036460	5000	4615 억	4995193	N	N	0	N	N
26	20240117	120432	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	23200	-400	5	-1.69	2003417250	86039	69.15	23600	23700	23150	30650	16550	23600	23284.99	18.04	-11900	-18819	24000	23800	23600	23400	23200	23800	23400	4616	7050	5000	17460	50	1	92313000	21417	1.43	0.21	12	0.09	16174.00	112005.00	34750	20230130	-33.24	22750	20231024	1.98	24950	-7.01	20240103	23150	0.22	20240117	34750	-33.24	20230130	22750	1.98	20231024	0.42	N	036460	5000	4615 억	4994998	N	N	0	N	N
27	20240117	110432	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	23250	-350	5	-1.48	1624386050	69716	56.04	23600	23700	23150	30650	16550	23600	23300.05	18.03	-12521	-17430	24000	23800	23600	23400	23200	23800	23400	4616	7050	5000	17460	50	1	92313000	21463	1.44	0.21	12	0.08	16174.00	112005.00	34750	20230130	-33.09	22750	20231024	2.20	24950	-6.81	20240103	23150	0.43	20240117	34750	-33.09	20230130	22750	2.20	20231024	0.42	N	036460	5000	4615 억	4994377	N	N	0	N	N
28	20240117	100428	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	23350	-250	5	-1.06	1174807850	50402	40.51	23600	23700	23150	30650	16550	23600	23308.75	18.03	-13036	-15143	24000	23800	23600	23400	23200	23800	23400	4616	7050	5000	17460	50	1	92313000	21555	1.44	0.21	12	0.05	16174.00	112005.00	34750	20230130	-32.81	22750	20231024	2.64	24950	-6.41	20240103	23150	0.86	20240117	34750	-32.81	20230130	22750	2.64	20231024	0.42	N	036460	5000	4615 억	4993862	N	N	0	N	N
29	20240117	090430	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	23400	-200	5	-0.85	108346850	4604	3.70	23600	23700	23400	30650	16550	23600	23533.20	18.08	-375	-307	24000	23800	23600	23400	23200	23800	23400	4616	7050	5000	17460	50	1	92313000	21601	1.45	0.21	12	0.00	16174.00	112005.00	34750	20230130	-32.66	22750	20231024	2.86	24950	-6.21	20240103	23400	0.00	20240117	34750	-32.66	20230130	22750	2.86	20231024	0.42	N	036460	5000	4615 억	5006523	N	N	0	N	N
30	20240116	160429	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	23600	50	2	0.21	2934200400	124144	161.09	23600	23800	23400	30600	16500	23550	23635.49	18.08	-2848	-23815	23916	23732	23616	23432	23316	23675	23375	4616	7050	5000	17420	50	1	92313000	21786	1.46	0.21	12	0.13	16174.00	112005.00	34750	20230130	-32.09	22750	20231024	3.74	24950	-5.41	20240103	23400	0.85	20240116	34750	-32.09	20230130	22750	3.74	20231024	0.41	N	036460	5000	4615 억	5006898	N	N	0	N	N
31	20240116	150429	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	23550	0	3	0.00	2752988850	116450	151.10	23600	23800	23400	30600	16500	23550	23640.95	18.08	-3418	-21649	23916	23732	23616	23432	23316	23675	23375	4616	7050	5000	17420	50	1	92313000	21740	1.46	0.21	12	0.13	16174.00	112005.00	34750	20230130	-32.23	22750	20231024	3.52	24950	-5.61	20240103	23400	0.64	20240116	34750	-32.23	20230130	22750	3.52	20231024	0.41	N	036460	5000	4615 억	5006328	N	N	0	N	N
32	20240116	140430	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	23600	50	2	0.21	2108443600	89097	115.61	23600	23800	23400	30600	16500	23550	23664.59	18.11	6927	-7918	23916	23732	23616	23432	23316	23675	23375	4616	7050	5000	17420	50	1	92313000	21786	1.46	0.21	12	0.10	16174.00	112005.00	34750	20230130	-32.09	22750	20231024	3.74	24950	-5.41	20240103	23400	0.85	20240116	34750	-32.09	20230130	22750	3.74	20231024	0.41	N	036460	5000	4615 억	5016673	N	N	0	N	N
33	20240116	130429	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	23700	150	2	0.64	1680810050	71026	92.16	23600	23800	23400	30600	16500	23550	23664.72	18.10	2903	-9196	23916	23732	23616	23432	23316	23675	23375	4616	7050	5000	17420	50	1	92313000	21878	1.47	0.21	12	0.08	16174.00	112005.00	34750	20230130	-31.80	22750	20231024	4.18	24950	-5.01	20240103	23400	1.28	20240116	34750	-31.80	20230130	22750	4.18	20231024	0.41	N	036460	5000	4615 억	5012649	N	N	0	N	N
34	20240116	120429	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	23700	150	2	0.64	1597619800	67511	87.60	23600	23800	23400	30600	16500	23550	23664.59	18.10	2968	-8052	23916	23732	23616	23432	23316	23675	23375	4616	7050	5000	17420	50	1	92313000	21878	1.47	0.21	12	0.07	16174.00	112005.00	34750	20230130	-31.80	22750	20231024	4.18	24950	-5.01	20240103	23400	1.28	20240116	34750	-31.80	20230130	22750	4.18	20231024	0.41	N	036460	5000	4615 억	5012714	N	N	0	N	N
35	20240116	110428	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	23650	100	2	0.42	1367955550	57803	75.00	23600	23800	23400	30600	16500	23550	23665.82	18.10	1866	-7137	23916	23732	23616	23432	23316	23675	23375	4616	7050	5000	17420	50	1	92313000	21832	1.46	0.21	12	0.06	16174.00	112005.00	34750	20230130	-31.94	22750	20231024	3.96	24950	-5.21	20240103	23400	1.07	20240116	34750	-31.94	20230130	22750	3.96	20231024	0.41	N	036460	5000	4615 억	5011612	N	N	0	N	N
36	20240116	100429	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	23650	100	2	0.42	990570700	41820	54.27	23600	23800	23400	30600	16500	23550	23686.53	18.13	10166	2944	23916	23732	23616	23432	23316	23675	23375	4616	7050	5000	17420	50	1	92313000	21832	1.46	0.21	12	0.05	16174.00	112005.00	34750	20230130	-31.94	22750	20231024	3.96	24950	-5.21	20240103	23400	1.07	20240116	34750	-31.94	20230130	22750	3.96	20231024	0.41	N	036460	5000	4615 억	5019912	N	N	0	N	N
37	20240116	090427	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	23550	0	3	0.00	177686450	7545	9.79	23600	23600	23400	30600	16500	23550	23550.23	18.07	-4443	-5964	23916	23732	23616	23432	23316	23675	23375	4616	7050	5000	17420	50	1	92313000	21740	1.46	0.21	12	0.01	16174.00	112005.00	34750	20230130	-32.23	22750	20231024	3.52	24950	-5.61	20240103	23400	0.64	20240116	34750	-32.23	20230130	22750	3.52	20231024	0.41	N	036460	5000	4615 억	5005303	N	N	0	N	N
38	20240115	160428	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	23550	-100	5	-0.42	1809802350	76693	50.92	23650	23800	23500	30700	16600	23650	23598.05	18.08	94214	-9924	24116	23882	23716	23482	23316	23800	23400	4616	7050	5000	17500	50	1	92313000	21740	1.46	0.21	12	0.08	16174.00	112005.00	34750	20230130	-32.23	22750	20231024	3.52	24950	-5.61	20240103	23500	0.21	20240115	34750	-32.23	20230130	22750	3.52	20231024	0.41	N	036460	5000	4615 억	5007986	N	N	0	N	N
39	20240115	150428	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	23550	-100	5	-0.42	1587915500	67277	44.67	23650	23800	23500	30700	16600	23650	23602.64	18.09	94982	-8902	24116	23882	23716	23482	23316	23800	23400	4616	7050	5000	17500	50	1	92313000	21740	1.46	0.21	12	0.07	16174.00	112005.00	34750	20230130	-32.23	22750	20231024	3.52	24950	-5.61	20240103	23500	0.21	20240115	34750	-32.23	20230130	22750	3.52	20231024	0.41	N	036460	5000	4615 억	5008754	N	N	0	N	N
40	20240115	140429	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	23600	-50	5	-0.21	1395580150	59123	39.26	23650	23800	23500	30700	16600	23650	23604.68	18.10	97451	-5622	24116	23882	23716	23482	23316	23800	23400	4616	7050	5000	17500	50	1	92313000	21786	1.46	0.21	12	0.06	16174.00	112005.00	34750	20230130	-32.09	22750	20231024	3.74	24950	-5.41	20240103	23500	0.43	20240115	34750	-32.09	20230130	22750	3.74	20231024	0.41	N	036460	5000	4615 억	5011223	N	N	0	N	N
41	20240115	130427	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	23600	-50	5	-0.21	1153078100	48863	32.44	23650	23800	23500	30700	16600	23650	23598.17	18.11	102120	-215	24116	23882	23716	23482	23316	23800	23400	4616	7050	5000	17500	50	1	92313000	21786	1.46	0.21	12	0.05	16174.00	112005.00	34750	20230130	-32.09	22750	20231024	3.74	24950	-5.41	20240103	23500	0.43	20240115	34750	-32.09	20230130	22750	3.74	20231024	0.41	N	036460	5000	4615 억	5015892	N	N	0	N	N
42	20240115	120427	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	23500	-150	5	-0.63	1018072600	43137	28.64	23650	23800	23500	30700	16600	23650	23600.90	18.11	102120	539	24116	23882	23716	23482	23316	23800	23400	4616	7050	5000	17500	50	1	92313000	21694	1.45	0.21	12	0.05	16174.00	112005.00	34750	20230130	-32.37	22750	20231024	3.30	24950	-5.81	20240103	23500	0.00	20240115	34750	-32.37	20230130	22750	3.30	20231024	0.41	N	036460	5000	4615 억	5015892	N	N	0	N	N
43	20240115	110427	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	23600	-50	5	-0.21	808173200	34233	22.73	23650	23800	23500	30700	16600	23650	23608.00	18.11	100384	-637	24116	23882	23716	23482	23316	23800	23400	4616	7050	5000	17500	50	1	92313000	21786	1.46	0.21	12	0.04	16174.00	112005.00	34750	20230130	-32.09	22750	20231024	3.74	24950	-5.41	20240103	23500	0.43	20240115	34750	-32.09	20230130	22750	3.74	20231024	0.41	N	036460	5000	4615 억	5014156	N	N	0	N	N
44	20240115	100426	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	23700	50	2	0.21	431182900	18246	12.12	23650	23800	23550	30700	16600	23650	23631.63	18.11	100999	483	24116	23882	23716	23482	23316	23800	23400	4616	7050	5000	17500	50	1	92313000	21878	1.47	0.21	12	0.02	16174.00	112005.00	34750	20230130	-31.80	22750	20231024	4.18	24950	-5.01	20240103	23550	0.64	20240115	34750	-31.80	20230130	22750	4.18	20231024	0.41	N	036460	5000	4615 억	5014771	N	N	0	N	N
45	20240115	090427	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	23700	50	2	0.21	112335500	4754	3.16	23650	23800	23550	30700	16600	23650	23629.62	17.75	2786	2857	24116	23882	23716	23482	23316	23800	23400	4616	7050	5000	17500	50	1	92313000	21878	1.47	0.21	12	0.01	16174.00	112005.00	34750	20230130	-31.80	22750	20231024	4.18	24950	-5.01	20240103	23550	0.64	20240115	34750	-31.80	20230130	22750	4.18	20231024	0.41	N	036460	5000	4615 억	4916558	N	N	0	N	N
46	20240112	160425	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	23650	-250	5	-1.05	3559305700	150242	79.36	23800	23950	23550	31050	16750	23900	23690.50	17.74	-18024	-42561	24633	24266	24083	23716	23533	24175	23625	4616	7150	5000	17680	50	1	92313000	21832	1.46	0.21	12	0.16	16174.00	112005.00	34750	20230130	-31.94	22750	20231024	3.96	24950	-5.21	20240103	23550	0.42	20240112	34750	-31.94	20230130	22750	3.96	20231024	0.41	N	036460	5000	4615 억	4913772	N	N	76	N	N
47	20240112	150427	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	23600	-300	5	-1.26	3178509300	134091	70.83	23800	23950	23550	31050	16750	23900	23704.12	17.74	-17528	-39591	24633	24266	24083	23716	23533	24175	23625	4616	7150	5000	17680	50	1	92313000	21786	1.46	0.21	12	0.15	16174.00	112005.00	34750	20230130	-32.09	22750	20231024	3.74	24950	-5.41	20240103	23550	0.21	20240112	34750	-32.09	20230130	22750	3.74	20231024	0.41	N	036460	5000	4615 억	4914268	N	N	76	N	N
48	20240112	140426	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	23650	-250	5	-1.05	2550574450	107510	56.79	23800	23950	23600	31050	16750	23900	23724.07	17.75	-16470	-34472	24633	24266	24083	23716	23533	24175	23625	4616	7150	5000	17680	50	1	92313000	21832	1.46	0.21	12	0.12	16174.00	112005.00	34750	20230130	-31.94	22750	20231024	3.96	24950	-5.21	20240103	23600	0.21	20240112	34750	-31.94	20230130	22750	3.96	20231024	0.41	N	036460	5000	4615 억	4915326	N	N	76	N	N
49	20240112	130425	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	23700	-200	5	-0.84	1828821650	77012	40.68	23800	23950	23700	31050	16750	23900	23747.23	17.79	-5358	-15741	24633	24266	24083	23716	23533	24175	23625	4616	7150	5000	17680	50	1	92313000	21878	1.47	0.21	12	0.08	16174.00	112005.00	34750	20230130	-31.80	22750	20231024	4.18	24950	-5.01	20240103	23700	0.00	20240112	34750	-31.80	20230130	22750	4.18	20231024	0.41	N	036460	5000	4615 억	4926438	N	N	76	N	N
50	20240112	120425	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	23750	-150	5	-0.63	1621190700	68259	36.05	23800	23950	23700	31050	16750	23900	23750.58	17.79	-3975	-11536	24633	24266	24083	23716	23533	24175	23625	4616	7150	5000	17680	50	1	92313000	21924	1.47	0.21	12	0.07	16174.00	112005.00	34750	20230130	-31.65	22750	20231024	4.40	24950	-4.81	20240103	23700	0.21	20240112	34750	-31.65	20230130	22750	4.40	20231024	0.41	N	036460	5000	4615 억	4927821	N	N	76	N	N
51	20240112	110425	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	23700	-200	5	-0.84	1508007900	63487	33.53	23800	23950	23700	31050	16750	23900	23753.02	17.79	-3940	-10615	24633	24266	24083	23716	23533	24175	23625	4616	7150	5000	17680	50	1	92313000	21878	1.47	0.21	12	0.07	16174.00	112005.00	34750	20230130	-31.80	22750	20231024	4.18	24950	-5.01	20240103	23700	0.00	20240112	34750	-31.80	20230130	22750	4.18	20231024	0.41	N	036460	5000	4615 억	4927856	N	N	76	N	N
52	20240112	100425	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	23750	-150	5	-0.63	1031237300	43395	22.92	23800	23950	23700	31050	16750	23900	23763.97	17.80	-1810	-5478	24633	24266	24083	23716	23533	24175	23625	4616	7150	5000	17680	50	1	92313000	21924	1.47	0.21	12	0.05	16174.00	112005.00	34750	20230130	-31.65	22750	20231024	4.40	24950	-4.81	20240103	23700	0.21	20240112	34750	-31.65	20230130	22750	4.40	20231024	0.41	N	036460	5000	4615 억	4929986	N	N	76	N	N
53	20240112	090425	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	23850	-50	5	-0.21	211308100	8874	4.69	23800	23950	23800	31050	16750	23900	23812.05	17.82	2041	1861	24633	24266	24083	23716	23533	24175	23625	4616	7150	5000	17680	50	1	92313000	22017	1.47	0.21	12	0.01	16174.00	112005.00	34750	20230130	-31.37	22750	20231024	4.84	24950	-4.41	20240103	23800	0.21	20240112	34750	-31.37	20230130	22750	4.84	20231024	0.41	N	036460	5000	4615 억	4933837	N	N	76	N	N
54	20240111	160423	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	23900	-500	5	-2.05	4535061200	188308	209.34	24400	24450	23900	31700	17100	24400	24083.28	17.74	-66091	-92465	24733	24566	24383	24216	24033	24475	24125	4616	7300	5000	18050	50	1	92313000	22063	1.48	0.21	12	0.20	16174.00	112005.00	34750	20230130	-31.22	22750	20231024	5.05	24950	-4.21	20240103	23900	0.00	20240111	34750	-31.22	20230130	22750	5.05	20231024	0.41	N	036460	5000	4615 억	4914277	N	N	76	N	N
55	20240111	150426	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	24000	-400	5	-1.64	3353570600	138924	154.44	24400	24450	23950	31700	17100	24400	24139.61	17.80	-52055	-61389	24733	24566	24383	24216	24033	24475	24125	4616	7300	5000	18050	50	1	92313000	22155	1.48	0.21	12	0.15	16174.00	112005.00	34750	20230130	-30.94	22750	20231024	5.49	24950	-3.81	20240103	23950	0.21	20240111	34750	-30.94	20230130	22750	5.49	20231024	0.41	N	036460	5000	4615 억	4928313	N	N	1	N	N
56	20240111	140425	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	24100	-300	5	-1.23	2298783150	95025	105.64	24400	24450	24050	31700	17100	24400	24191.35	17.90	-22925	-31934	24733	24566	24383	24216	24033	24475	24125	4616	7300	5000	18050	50	1	92313000	22247	1.49	0.22	12	0.10	16174.00	112005.00	34750	20230130	-30.65	22750	20231024	5.93	24950	-3.41	20240103	24050	0.21	20240111	34750	-30.65	20230130	22750	5.93	20231024	0.41	N	036460	5000	4615 억	4957443	N	N	1	N	N
57	20240111	130423	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	24150	-250	5	-1.02	1574538650	64990	72.25	24400	24450	24100	31700	17100	24400	24227.40	17.93	-15568	-22937	24733	24566	24383	24216	24033	24475	24125	4616	7300	5000	18050	50	1	92313000	22294	1.49	0.22	12	0.07	16174.00	112005.00	34750	20230130	-30.50	22750	20231024	6.15	24950	-3.21	20240103	24050	0.42	20240105	34750	-30.50	20230130	22750	6.15	20231024	0.41	N	036460	5000	4615 억	4964800	N	N	1	N	N
58	20240111	120424	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	24150	-250	5	-1.02	1065202100	43896	48.80	24400	24450	24150	31700	17100	24400	24266.50	17.96	-7503	-13501	24733	24566	24383	24216	24033	24475	24125	4616	7300	5000	18050	50	1	92313000	22294	1.49	0.22	12	0.05	16174.00	112005.00	34750	20230130	-30.50	22750	20231024	6.15	24950	-3.21	20240103	24050	0.42	20240105	34750	-30.50	20230130	22750	6.15	20231024	0.41	N	036460	5000	4615 억	4972865	N	N	1	N	N
59	20240111	110426	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	24200	-200	5	-0.82	716009300	29475	32.77	24400	24450	24200	31700	17100	24400	24292.09	17.98	-1937	-5389	24733	24566	24383	24216	24033	24475	24125	4616	7300	5000	18050	50	1	92313000	22340	1.50	0.22	12	0.03	16174.00	112005.00	34750	20230130	-30.36	22750	20231024	6.37	24950	-3.01	20240103	24050	0.62	20240105	34750	-30.36	20230130	22750	6.37	20231024	0.41	N	036460	5000	4615 억	4978431	N	N	1	N	N
60	20240111	100425	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	24300	-100	5	-0.41	445205450	18318	20.36	24400	24450	24250	31700	17100	24400	24304.26	17.99	1638	-114	24733	24566	24383	24216	24033	24475	24125	4616	7300	5000	18050	50	1	92313000	22432	1.50	0.22	12	0.02	16174.00	112005.00	34750	20230130	-30.07	22750	20231024	6.81	24950	-2.61	20240103	24050	1.04	20240105	34750	-30.07	20230130	22750	6.81	20231024	0.41	N	036460	5000	4615 억	4982006	N	N	1	N	N
61	20240111	090423	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	24350	-50	5	-0.20	36234300	1486	1.65	24400	24450	24300	31700	17100	24400	24383.78	17.98	139	111	24733	24566	24383	24216	24033	24475	24125	4616	7300	5000	18050	50	1	92313000	22478	1.51	0.22	12	0.00	16174.00	112005.00	34750	20230130	-29.93	22750	20231024	7.03	24950	-2.40	20240103	24050	1.25	20240105	34750	-29.93	20230130	22750	7.03	20231024	0.41	N	036460	5000	4615 억	4980507	N	N	1	N	N
62	20240110	160422	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	24400	50	2	0.21	2184277850	89699	122.07	24450	24550	24200	31650	17050	24350	24351.16	17.98	-13516	-10018	24650	24500	24350	24200	24050	24575	24275	4616	7300	5000	18010	50	1	92313000	22524	1.51	0.22	12	0.10	16174.00	112005.00	34750	20230130	-29.78	22750	20231024	7.25	24950	-2.20	20240103	24050	1.46	20240105	34750	-29.78	20230130	22750	7.25	20231024	0.41	N	036460	5000	4615 억	4980368	N	N	1	N	N
63	20240110	150423	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	24300	-50	5	-0.21	1975637650	81124	110.40	24450	24550	24200	31650	17050	24350	24353.31	18.00	-10336	-6411	24650	24500	24350	24200	24050	24575	24275	4616	7300	5000	18010	50	1	92313000	22432	1.50	0.22	12	0.09	16174.00	112005.00	34750	20230130	-30.07	22750	20231024	6.81	24950	-2.61	20240103	24050	1.04	20240105	34750	-30.07	20230130	22750	6.81	20231024	0.41	N	036460	5000	4615 억	4983548	N	N	147	N	N
64	20240110	140424	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	24350	0	3	0.00	1719007300	70592	96.07	24450	24550	24200	31650	17050	24350	24351.30	18.00	-8939	-3493	24650	24500	24350	24200	24050	24575	24275	4616	7300	5000	18010	50	1	92313000	22478	1.51	0.22	12	0.08	16174.00	112005.00	34750	20230130	-29.93	22750	20231024	7.03	24950	-2.40	20240103	24050	1.25	20240105	34750	-29.93	20230130	22750	7.03	20231024	0.41	N	036460	5000	4615 억	4984945	N	N	147	N	N
65	20240110	130423	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	24400	50	2	0.21	1463530900	60117	81.81	24450	24550	24200	31650	17050	24350	24344.71	18.00	-7623	-1459	24650	24500	24350	24200	24050	24575	24275	4616	7300	5000	18010	50	1	92313000	22524	1.51	0.22	12	0.07	16174.00	112005.00	34750	20230130	-29.78	22750	20231024	7.25	24950	-2.20	20240103	24050	1.46	20240105	34750	-29.78	20230130	22750	7.25	20231024	0.41	N	036460	5000	4615 억	4986261	N	N	147	N	N
66	20240110	120424	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	24300	-50	5	-0.21	1127792150	46328	63.05	24450	24550	24200	31650	17050	24350	24343.64	18.01	-5726	-421	24650	24500	24350	24200	24050	24575	24275	4616	7300	5000	18010	50	1	92313000	22432	1.50	0.22	12	0.05	16174.00	112005.00	34750	20230130	-30.07	22750	20231024	6.81	24950	-2.61	20240103	24050	1.04	20240105	34750	-30.07	20230130	22750	6.81	20231024	0.41	N	036460	5000	4615 억	4988158	N	N	147	N	N
67	20240110	110423	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	24350	0	3	0.00	764453850	31369	42.69	24450	24550	24250	31650	17050	24350	24369.72	18.00	-9379	-2696	24650	24500	24350	24200	24050	24575	24275	4616	7300	5000	18010	50	1	92313000	22478	1.51	0.22	12	0.03	16174.00	112005.00	34750	20230130	-29.93	22750	20231024	7.03	24950	-2.40	20240103	24050	1.25	20240105	34750	-29.93	20230130	22750	7.03	20231024	0.41	N	036460	5000	4615 억	4984505	N	N	147	N	N
68	20240110	100422	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	24300	-50	5	-0.21	379520300	15558	21.17	24450	24550	24300	31650	17050	24350	24393.90	17.99	-11289	-4013	24650	24500	24350	24200	24050	24575	24275	4616	7300	5000	18010	50	1	92313000	22432	1.50	0.22	12	0.02	16174.00	112005.00	34750	20230130	-30.07	22750	20231024	6.81	24950	-2.61	20240103	24050	1.04	20240105	34750	-30.07	20230130	22750	6.81	20231024	0.41	N	036460	5000	4615 억	4982595	N	N	147	N	N
69	20240110	090422	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	24500	150	2	0.62	27850000	1138	1.55	24450	24550	24400	31650	17050	24350	24472.76	18.00	-7781	55	24650	24500	24350	24200	24050	24575	24275	4616	7300	5000	18010	50	1	92313000	22617	1.51	0.22	12	0.00	16174.00	112005.00	34750	20230130	-29.50	22750	20231024	7.69	24950	-1.80	20240103	24050	1.87	20240105	34750	-29.50	20230130	22750	7.69	20231024	0.41	N	036460	5000	4615 억	4986103	N	N	147	N	N
70	20240109	160421	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	24350	200	2	0.83	1789279200	73465	108.57	24300	24500	24200	31350	16950	24150	24355.56	18.03	22661	30460	24450	24300	24200	24050	23950	24250	24000	4616	7200	5000	17870	50	1	92313000	22478	1.51	0.22	12	0.08	16174.00	112005.00	34750	20230130	-29.93	22750	20231024	7.03	24950	-2.40	20240103	24050	1.25	20240105	34750	-29.93	20230130	22750	7.03	20231024	0.42	N	036460	5000	4615 억	4993884	N	N	147	N	N
71	20240109	150422	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	24350	200	2	0.83	1584104050	65044	96.13	24300	24500	24200	31350	16950	24150	24354.38	18.02	20313	28025	24450	24300	24200	24050	23950	24250	24000	4616	7200	5000	17870	50	1	92313000	22478	1.51	0.22	12	0.07	16174.00	112005.00	34750	20230130	-29.93	22750	20231024	7.03	24950	-2.40	20240103	24050	1.25	20240105	34750	-29.93	20230130	22750	7.03	20231024	0.42	N	036460	5000	4615 억	4991536	N	N	2	N	N
72	20240109	140421	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	24400	250	2	1.04	1404002450	57656	85.21	24300	24500	24200	31350	16950	24150	24351.40	18.01	17599	25595	24450	24300	24200	24050	23950	24250	24000	4616	7200	5000	17870	50	1	92313000	22524	1.51	0.22	12	0.06	16174.00	112005.00	34750	20230130	-29.78	22750	20231024	7.25	24950	-2.20	20240103	24050	1.46	20240105	34750	-29.78	20230130	22750	7.25	20231024	0.42	N	036460	5000	4615 억	4988822	N	N	2	N	N
73	20240109	130422	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	24450	300	2	1.24	1230599600	50557	74.72	24300	24500	24200	31350	16950	24150	24340.87	18.00	13666	21826	24450	24300	24200	24050	23950	24250	24000	4616	7200	5000	17870	50	1	92313000	22571	1.51	0.22	12	0.05	16174.00	112005.00	34750	20230130	-29.64	22750	20231024	7.47	24950	-2.00	20240103	24050	1.66	20240105	34750	-29.64	20230130	22750	7.47	20231024	0.42	N	036460	5000	4615 억	4984889	N	N	2	N	N
74	20240109	120425	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	24350	200	2	0.83	870943500	35825	52.94	24300	24400	24200	31350	16950	24150	24311.10	17.96	1980	10561	24450	24300	24200	24050	23950	24250	24000	4616	7200	5000	17870	50	1	92313000	22478	1.51	0.22	12	0.04	16174.00	112005.00	34750	20230130	-29.93	22750	20231024	7.03	24950	-2.40	20240103	24050	1.25	20240105	34750	-29.93	20230130	22750	7.03	20231024	0.42	N	036460	5000	4615 억	4973203	N	N	2	N	N
75	20240109	110422	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	24300	150	2	0.62	683984350	28145	41.59	24300	24400	24200	31350	16950	24150	24302.22	17.94	-2611	6292	24450	24300	24200	24050	23950	24250	24000	4616	7200	5000	17870	50	1	92313000	22432	1.50	0.22	12	0.03	16174.00	112005.00	34750	20230130	-30.07	22750	20231024	6.81	24950	-2.61	20240103	24050	1.04	20240105	34750	-30.07	20230130	22750	6.81	20231024	0.42	N	036460	5000	4615 억	4968612	N	N	2	N	N
76	20240109	100422	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	24300	150	2	0.62	482561050	19854	29.34	24300	24400	24200	31350	16950	24150	24305.56	17.94	-2398	6807	24450	24300	24200	24050	23950	24250	24000	4616	7200	5000	17870	50	1	92313000	22432	1.50	0.22	12	0.02	16174.00	112005.00	34750	20230130	-30.07	22750	20231024	6.81	24950	-2.61	20240103	24050	1.04	20240105	34750	-30.07	20230130	22750	6.81	20231024	0.42	N	036460	5000	4615 억	4968825	N	N	2	N	N
77	20240109	090421	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	24200	50	2	0.21	50137100	2067	3.05	24300	24300	24200	31350	16950	24150	24256.49	17.92	-8131	752	24450	24300	24200	24050	23950	24250	24000	4616	7200	5000	17870	50	1	92313000	22340	1.50	0.22	12	0.00	16174.00	112005.00	34750	20230130	-30.36	22750	20231024	6.37	24950	-3.01	20240103	24050	0.62	20240105	34750	-30.36	20230130	22750	6.37	20231024	0.42	N	036460	5000	4615 억	4963092	N	N	2	N	N
78	20240108	160421	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	24150	-100	5	-0.41	1634169550	67492	51.24	24250	24350	24100	31500	17000	24250	24212.84	17.95	-7060	-20178	24650	24450	24250	24050	23850	24350	23950	4616	7250	5000	17940	50	1	92313000	22294	1.49	0.22	12	0.07	16174.00	112005.00	35500	20230102	-31.97	22750	20231024	6.15	24950	-3.21	20240103	24050	0.42	20240105	34750	-30.50	20230130	22750	6.15	20231024	0.41	N	036460	5000	4615 억	4970165	N	N	2	N	N
79	20240108	150422	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	24150	-100	5	-0.41	1408264050	58142	44.14	24250	24350	24100	31500	17000	24250	24221.11	17.95	-5657	-17670	24650	24450	24250	24050	23850	24350	23950	4616	7250	5000	17940	50	1	92313000	22294	1.49	0.22	12	0.06	16174.00	112005.00	35500	20230102	-31.97	22750	20231024	6.15	24950	-3.21	20240103	24050	0.42	20240105	34750	-30.50	20230130	22750	6.15	20231024	0.41	N	036460	5000	4615 억	4971568	N	N	113	N	N
80	20240108	140421	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	24150	-100	5	-0.41	1069355350	44110	33.49	24250	24350	24100	31500	17000	24250	24242.92	17.96	-3158	-14175	24650	24450	24250	24050	23850	24350	23950	4616	7250	5000	17940	50	1	92313000	22294	1.49	0.22	12	0.05	16174.00	112005.00	35500	20230102	-31.97	22750	20231024	6.15	24950	-3.21	20240103	24050	0.42	20240105	34750	-30.50	20230130	22750	6.15	20231024	0.41	N	036460	5000	4615 억	4974067	N	N	113	N	N
81	20240108	130421	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	24200	-50	5	-0.21	883724650	36441	27.67	24250	24350	24100	31500	17000	24250	24250.83	17.96	-2613	-11444	24650	24450	24250	24050	23850	24350	23950	4616	7250	5000	17940	50	1	92313000	22340	1.50	0.22	12	0.04	16174.00	112005.00	35500	20230102	-31.83	22750	20231024	6.37	24950	-3.01	20240103	24050	0.62	20240105	34750	-30.36	20230130	22750	6.37	20231024	0.41	N	036460	5000	4615 억	4974612	N	N	113	N	N
82	20240108	120422	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	24250	0	3	0.00	755523750	31145	23.65	24250	24350	24100	31500	17000	24250	24258.27	17.96	-2575	-9504	24650	24450	24250	24050	23850	24350	23950	4616	7250	5000	17940	50	1	92313000	22386	1.50	0.22	12	0.03	16174.00	112005.00	35500	20230102	-31.69	22750	20231024	6.59	24950	-2.81	20240103	24050	0.83	20240105	34750	-30.22	20230130	22750	6.59	20231024	0.41	N	036460	5000	4615 억	4974650	N	N	113	N	N
83	20240108	110423	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	24250	0	3	0.00	522969400	21545	16.36	24250	24350	24100	31500	17000	24250	24273.35	17.97	-519	-4378	24650	24450	24250	24050	23850	24350	23950	4616	7250	5000	17940	50	1	92313000	22386	1.50	0.22	12	0.02	16174.00	112005.00	35500	20230102	-31.69	22750	20231024	6.59	24950	-2.81	20240103	24050	0.83	20240105	34750	-30.22	20230130	22750	6.59	20231024	0.41	N	036460	5000	4615 억	4976706	N	N	113	N	N
84	20240108	100423	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	24350	100	2	0.41	358883200	14796	11.23	24250	24350	24100	31500	17000	24250	24255.42	17.98	1324	-1452	24650	24450	24250	24050	23850	24350	23950	4616	7250	5000	17940	50	1	92313000	22478	1.51	0.22	12	0.02	16174.00	112005.00	35500	20230102	-31.41	22750	20231024	7.03	24950	-2.40	20240103	24050	1.25	20240105	34750	-29.93	20230130	22750	7.03	20231024	0.41	N	036460	5000	4615 억	4978549	N	N	113	N	N
85	20240108	090421	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	24150	-100	5	-0.41	31112950	1284	0.97	24250	24250	24150	31500	17000	24250	24231.27	17.97	86	80	24650	24450	24250	24050	23850	24350	23950	4616	7250	5000	17940	50	1	92313000	22294	1.49	0.22	12	0.00	16174.00	112005.00	35500	20230102	-31.97	22750	20231024	6.15	24950	-3.21	20240103	24050	0.42	20240105	34750	-30.50	20230130	22750	6.15	20231024	0.41	N	036460	5000	4615 억	4977311	N	N	113	N	N
86	20240105	160421	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	24250	-100	5	-0.41	3181246850	131490	121.03	24450	24450	24050	31650	17050	24350	24193.82	17.97	8026	-5700	24850	24600	24450	24200	24050	24525	24125	4616	7300	5000	18010	50	1	92313000	22386	1.50	0.22	12	0.14	16174.00	112005.00	37900	20221229	-36.02	22750	20231024	6.59	24950	-2.81	20240103	24050	0.83	20240105	34750	-30.22	20230130	22750	6.59	20231024	0.40	N	036460	5000	4615 억	4977225	N	N	113	N	N
87	20240105	150421	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	24250	-100	5	-0.41	2866012450	118500	109.07	24450	24450	24050	31650	17050	24350	24185.76	17.96	3741	-10495	24850	24600	24450	24200	24050	24525	24125	4616	7300	5000	18010	50	1	92313000	22386	1.50	0.22	12	0.13	16174.00	112005.00	37900	20221229	-36.02	22750	20231024	6.59	24950	-2.81	20240103	24050	0.83	20240105	34750	-30.22	20230130	22750	6.59	20231024	0.40	N	036460	5000	4615 억	4972940	N	N	280	N	N
88	20240105	140419	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	24200	-150	5	-0.62	2560366400	105887	97.46	24450	24450	24050	31650	17050	24350	24180.18	17.92	-6024	-18517	24850	24600	24450	24200	24050	24525	24125	4616	7300	5000	18010	50	1	92313000	22340	1.50	0.22	12	0.11	16174.00	112005.00	37900	20221229	-36.15	22750	20231024	6.37	24950	-3.01	20240103	24050	0.62	20240105	34750	-30.36	20230130	22750	6.37	20231024	0.40	N	036460	5000	4615 억	4963175	N	N	280	N	N
89	20240105	130421	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	24250	-100	5	-0.41	2204649900	91200	83.94	24450	24450	24050	31650	17050	24350	24173.79	17.89	-14986	-23967	24850	24600	24450	24200	24050	24525	24125	4616	7300	5000	18010	50	1	92313000	22386	1.50	0.22	12	0.10	16174.00	112005.00	37900	20221229	-36.02	22750	20231024	6.59	24950	-2.81	20240103	24050	0.83	20240105	34750	-30.22	20230130	22750	6.59	20231024	0.40	N	036460	5000	4615 억	4954213	N	N	280	N	N
90	20240105	120421	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	24300	-50	5	-0.21	1939790700	80283	73.90	24450	24450	24050	31650	17050	24350	24161.91	17.86	-23942	-31909	24850	24600	24450	24200	24050	24525	24125	4616	7300	5000	18010	50	1	92313000	22432	1.50	0.22	12	0.09	16174.00	112005.00	37900	20221229	-35.88	22750	20231024	6.81	24950	-2.61	20240103	24050	1.04	20240105	34750	-30.07	20230130	22750	6.81	20231024	0.40	N	036460	5000	4615 억	4945257	N	N	280	N	N
91	20240105	110419	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	24100	-250	5	-1.03	1754411500	72617	66.84	24450	24450	24050	31650	17050	24350	24159.79	17.84	-27623	-33797	24850	24600	24450	24200	24050	24525	24125	4616	7300	5000	18010	50	1	92313000	22247	1.49	0.22	12	0.08	16174.00	112005.00	37900	20221229	-36.41	22750	20231024	5.93	24950	-3.41	20240103	24050	0.21	20240105	34750	-30.65	20230130	22750	5.93	20231024	0.40	N	036460	5000	4615 억	4941576	N	N	280	N	N
92	20240105	100423	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	24150	-200	5	-0.82	1000532300	41339	38.05	24450	24450	24150	31650	17050	24350	24203.11	17.91	-10545	-13848	24850	24600	24450	24200	24050	24525	24125	4616	7300	5000	18010	50	1	92313000	22294	1.49	0.22	12	0.04	16174.00	112005.00	37900	20221229	-36.28	22750	20231024	6.15	24950	-3.21	20240103	24150	0.00	20240105	34750	-30.50	20230130	22750	6.15	20231024	0.40	N	036460	5000	4615 억	4958654	N	N	280	N	N
93	20240105	090420	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	24300	-50	5	-0.21	80112750	3291	3.03	24450	24450	24250	31650	17050	24350	24342.98	17.94	-2091	-2673	24850	24600	24450	24200	24050	24525	24125	4616	7300	5000	18010	50	1	92313000	22432	1.50	0.22	12	0.00	16174.00	112005.00	37900	20221229	-35.88	22750	20231024	6.81	24950	-2.61	20240103	24250	0.21	20240105	34750	-30.07	20230130	22750	6.81	20231024	0.40	N	036460	5000	4615 억	4967108	N	N	280	N	N
94	20240104	160418	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	24350	-300	5	-1.22	2616576150	107015	60.03	24600	24700	24300	32000	17300	24650	24450.64	17.94	-20586	-34025	25216	24932	24666	24382	24116	25075	24525	4616	7350	5000	18240	50	1	92313000	22478	1.51	0.22	12	0.12	16174.00	112005.00	38550	20221228	-36.84	22750	20231024	7.03	24950	-2.40	20240103	24300	0.21	20240104	34750	-29.93	20230130	22750	7.03	20231024	0.40	N	036460	5000	4615 억	4968114	N	N	280	N	N
95	20240104	150419	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	24350	-300	5	-1.22	2412393800	98630	55.32	24600	24700	24300	32000	17300	24650	24459.03	17.95	-17427	-30353	25216	24932	24666	24382	24116	25075	24525	4616	7350	5000	18240	50	1	92313000	22478	1.51	0.22	12	0.11	16174.00	112005.00	38550	20221228	-36.84	22750	20231024	7.03	24950	-2.40	20240103	24300	0.21	20240104	34750	-29.93	20230130	22750	7.03	20231024	0.40	N	036460	5000	4615 억	4971273	N	N	449	N	N
96	20240104	140420	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	24300	-350	5	-1.42	2063701300	84307	47.29	24600	24700	24300	32000	17300	24650	24478.41	17.97	-11883	-23296	25216	24932	24666	24382	24116	25075	24525	4616	7350	5000	18240	50	1	92313000	22432	1.50	0.22	12	0.09	16174.00	112005.00	38550	20221228	-36.96	22750	20231024	6.81	24950	-2.61	20240103	24300	0.00	20240104	34750	-30.07	20230130	22750	6.81	20231024	0.40	N	036460	5000	4615 억	4976817	N	N	449	N	N
97	20240104	130420	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	24450	-200	5	-0.81	1283520100	52343	29.36	24600	24700	24450	32000	17300	24650	24521.33	18.02	1642	-9006	25216	24932	24666	24382	24116	25075	24525	4616	7350	5000	18240	50	1	92313000	22571	1.51	0.22	12	0.06	16174.00	112005.00	38550	20221228	-36.58	22750	20231024	7.47	24950	-2.00	20240103	24400	0.20	20240102	34750	-29.64	20230130	22750	7.47	20231024	0.40	N	036460	5000	4615 억	4990342	N	N	449	N	N
98	20240104	120418	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	24450	-200	5	-0.81	1103475250	44988	25.24	24600	24700	24450	32000	17300	24650	24528.21	18.02	1886	-6419	25216	24932	24666	24382	24116	25075	24525	4616	7350	5000	18240	50	1	92313000	22571	1.51	0.22	12	0.05	16174.00	112005.00	38550	20221228	-36.58	22750	20231024	7.47	24950	-2.00	20240103	24400	0.20	20240102	34750	-29.64	20230130	22750	7.47	20231024	0.40	N	036460	5000	4615 억	4990586	N	N	449	N	N
99	20240104	110418	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	24500	-150	5	-0.61	912720350	37206	20.87	24600	24700	24450	32000	17300	24650	24531.54	18.02	590	-5620	25216	24932	24666	24382	24116	25075	24525	4616	7350	5000	18240	50	1	92313000	22617	1.51	0.22	12	0.04	16174.00	112005.00	38550	20221228	-36.45	22750	20231024	7.69	24950	-1.80	20240103	24400	0.41	20240102	34750	-29.50	20230130	22750	7.69	20231024	0.40	N	036460	5000	4615 억	4989290	N	N	449	N	N
100	20240104	100419	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	24500	-150	5	-0.61	556891150	22701	12.73	24600	24650	24450	32000	17300	24650	24531.57	18.01	-2322	-6269	25216	24932	24666	24382	24116	25075	24525	4616	7350	5000	18240	50	1	92313000	22617	1.51	0.22	12	0.02	16174.00	112005.00	38550	20221228	-36.45	22750	20231024	7.69	24950	-1.80	20240103	24400	0.41	20240102	34750	-29.50	20230130	22750	7.69	20231024	0.40	N	036460	5000	4615 억	4986378	N	N	449	N	N
101	20240104	090420	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	24600	-50	5	-0.20	73353000	2985	1.67	24600	24650	24550	32000	17300	24650	24573.87	18.02	528	-289	25216	24932	24666	24382	24116	25075	24525	4616	7350	5000	18240	50	1	92313000	22709	1.52	0.22	12	0.00	16174.00	112005.00	38550	20221228	-36.19	22750	20231024	8.13	24950	-1.40	20240103	24400	0.82	20240102	34750	-29.21	20230130	22750	8.13	20231024	0.40	N	036460	5000	4615 억	4989228	N	N	449	N	N
102	20240103	160418	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	24650	50	2	0.20	4403022000	178200	180.13	24450	24950	24400	31950	17250	24600	24708.64	18.01	51742	26533	25000	24800	24600	24400	24200	24700	24300	4616	7350	5000	18200	50	1	92313000	22755	1.52	0.22	12	0.19	16174.00	112005.00	39750	20221227	-37.99	22750	20231024	8.35	24950	-1.20	20240103	24400	1.02	20240103	34750	-29.06	20230130	22750	8.35	20231024	0.40	N	036460	5000	4615 억	4988700	N	N	449	N	N
103	20240103	150417	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	24650	50	2	0.20	3977346400	160948	162.69	24450	24950	24400	31950	17250	24600	24712.00	18.01	50828	29309	25000	24800	24600	24400	24200	24700	24300	4616	7350	5000	18200	50	1	92313000	22755	1.52	0.22	12	0.17	16174.00	112005.00	39750	20221227	-37.99	22750	20231024	8.35	24950	-1.20	20240103	24400	1.02	20240103	34750	-29.06	20230130	22750	8.35	20231024	0.40	N	036460	5000	4615 억	4987786	N	N	78	N	N
104	20240103	140415	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	24700	100	2	0.41	3431276500	138816	140.32	24450	24950	24400	31950	17250	24600	24718.16	18.02	52317	30809	25000	24800	24600	24400	24200	24700	24300	4616	7350	5000	18200	50	1	92313000	22801	1.53	0.22	12	0.15	16174.00	112005.00	39750	20221227	-37.86	22750	20231024	8.57	24950	-1.00	20240103	24400	1.23	20240103	34750	-28.92	20230130	22750	8.57	20231024	0.40	N	036460	5000	4615 억	4989275	N	N	78	N	N
105	20240103	130417	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	24700	100	2	0.41	3049767250	123401	124.74	24450	24950	24400	31950	17250	24600	24714.28	18.01	49855	29706	25000	24800	24600	24400	24200	24700	24300	4616	7350	5000	18200	50	1	92313000	22801	1.53	0.22	12	0.13	16174.00	112005.00	39750	20221227	-37.86	22750	20231024	8.57	24950	-1.00	20240103	24400	1.23	20240103	34750	-28.92	20230130	22750	8.57	20231024	0.40	N	036460	5000	4615 억	4986813	N	N	78	N	N
106	20240103	120420	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	24850	250	2	1.02	2649030800	107217	108.38	24450	24950	24400	31950	17250	24600	24707.19	17.98	41946	25773	25000	24800	24600	24400	24200	24700	24300	4616	7350	5000	18200	50	1	92313000	22940	1.54	0.22	12	0.12	16174.00	112005.00	39750	20221227	-37.48	22750	20231024	9.23	24950	-0.40	20240103	24400	1.84	20240103	34750	-28.49	20230130	22750	9.23	20231024	0.40	N	036460	5000	4615 억	4978904	N	N	78	N	N
107	20240103	110417	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	24700	100	2	0.41	1981791500	80351	81.22	24450	24850	24400	31950	17250	24600	24664.18	17.95	33540	20713	25000	24800	24600	24400	24200	24700	24300	4616	7350	5000	18200	50	1	92313000	22801	1.53	0.22	12	0.09	16174.00	112005.00	39750	20221227	-37.86	22750	20231024	8.57	24850	-0.60	20240103	24400	1.23	20240103	34750	-28.92	20230130	22750	8.57	20231024	0.40	N	036460	5000	4615 억	4970498	N	N	78	N	N
108	20240103	100416	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	24600	0	3	0.00	922136300	37415	37.82	24450	24800	24400	31950	17250	24600	24646.17	17.87	10647	4698	25000	24800	24600	24400	24200	24700	24300	4616	7350	5000	18200	50	1	92313000	22709	1.52	0.22	12	0.04	16174.00	112005.00	39750	20221227	-38.11	22750	20231024	8.13	24800	0.00	20240102	24400	0.82	20240103	34750	-29.21	20230130	22750	8.13	20231024	0.40	N	036460	5000	4615 억	4947605	N	N	78	N	N
109	20240103	090416	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	24400	-200	5	-0.81	62552250	2559	2.59	24450	24500	24400	31950	17250	24600	24444.02	17.83	0	-503	25000	24800	24600	24400	24200	24700	24300	4616	7350	5000	18200	50	1	92313000	22524	1.51	0.22	12	0.00	16174.00	112005.00	39750	20221227	-38.62	22750	20231024	7.25	24800	-1.61	20240102	24400	0.00	20240103	34750	-29.78	20230130	22750	7.25	20231024	0.40	N	036460	5000	4615 억	4936958	N	N	78	N	N
110	20240102	160417	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	24600	-100	5	-0.40	2424211650	98739	130.72	24700	24800	24400	32100	17300	24700	24551.39	17.82	-13054	-9890	25000	24850	24650	24500	24300	24925	24575	4616	7400	5000	18270	50	1	92313000	22709	1.52	0.22	12	0.11	16174.00	112005.00	39750	20221227	-38.11	22750	20231024	8.13	24800	-0.81	20240102	24400	0.82	20240102	35500	-30.70	20230102	22750	8.13	20231024	0.40	N	036460	5000	4615 억	4933741	N	N	72	N	N
111	20240102	150416	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	24700	0	3	0.00	2169995400	88416	117.05	24700	24800	24400	32100	17300	24700	24542.82	17.82	-10655	-7414	25000	24850	24650	24500	24300	24925	24575	4616	7400	5000	18270	50	1	92313000	22801	1.53	0.22	12	0.10	16174.00	112005.00	39750	20221227	-37.86	22750	20231024	8.57	24800	-0.40	20240102	24400	1.23	20240102	35500	-30.42	20230102	22750	8.57	20231024	0.40	N	036460	5000	4615 억	4936140	N	N	1458	N	N
112	20240102	140417	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	24500	-200	5	-0.81	1492628900	60927	80.66	24700	24700	24400	32100	17300	24700	24498.28	17.81	-15434	-16779	25000	24850	24650	24500	24300	24925	24575	4616	7400	5000	18270	50	1	92313000	22617	1.51	0.22	12	0.07	16174.00	112005.00	39750	20221227	-38.36	22750	20231024	7.69	24700	-0.81	20240102	24400	0.41	20240102	35500	-30.99	20230102	22750	7.69	20231024	0.40	N	036460	5000	4615 억	4931361	N	N	1458	N	N
113	20240102	130414	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	24400	-300	5	-1.21	1288551950	52586	69.62	24700	24700	24400	32100	17300	24700	24503.30	17.80	-16040	-17818	25000	24850	24650	24500	24300	24925	24575	4616	7400	5000	18270	50	1	92313000	22524	1.51	0.22	12	0.06	16174.00	112005.00	39750	20221227	-38.62	22750	20231024	7.25	24700	-1.21	20240102	24400	0.00	20240102	35500	-31.27	20230102	22750	7.25	20231024	0.40	N	036460	5000	4615 억	4930755	N	N	1458	N	N
114	20240102	120415	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	24450	-250	5	-1.01	885123950	36093	47.78	24700	24700	24450	32100	17300	24700	24522.88	17.83	-7854	-9480	25000	24850	24650	24500	24300	24925	24575	4616	7400	5000	18270	50	1	92313000	22571	1.51	0.22	12	0.04	16174.00	112005.00	39750	20221227	-38.49	22750	20231024	7.47	24700	-1.01	20240102	24450	0.00	20240102	35500	-31.13	20230102	22750	7.47	20231024	0.40	N	036460	5000	4615 억	4938941	N	N	1458	N	N
115	20240102	110414	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	24600	-100	5	-0.40	608145850	24789	32.82	24700	24700	24450	32100	17300	24700	24532.15	17.85	-3687	-5235	25000	24850	24650	24500	24300	24925	24575	4616	7400	5000	18270	50	1	92313000	22709	1.52	0.22	12	0.03	16174.00	112005.00	39750	20221227	-38.11	22750	20231024	8.13	24700	-0.40	20240102	24450	0.61	20240102	35500	-30.70	20230102	22750	8.13	20231024	0.40	N	036460	5000	4615 억	4943108	N	N	1458	N	N
116	20240102	100410	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	24550	-150	5	-0.61	149834600	6096	8.07	24700	24700	24450	32100	17300	24700	24576.95	17.86	-517	-1139	25000	24850	24650	24500	24300	24925	24575	4616	7400	5000	18270	50	1	92313000	22663	1.52	0.22	12	0.01	16174.00	112005.00	39750	20221227	-38.24	22750	20231024	7.91	24700	-0.61	20240102	24450	0.41	20240102	35500	-30.85	20230102	22750	7.91	20231024	0.40	N	036460	5000	4615 억	4946278	N	N	1458	N	N
117	20240102	090406	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	24700	0	3	0.00	0	0	0.00	0	0	0	32100	17300	24700	0.00	17.86	0	0	25000	24850	24650	24500	24300	24925	24575	4616	7400	5000	18270	50	1	92313000	22801	1.53	0.22	12	0.00	16174.00	112005.00	39750	20221227	-37.86	22750	20231024	8.57	0	0.00	0	0	0.00	0	35500	-30.42	20230102	22750	8.57	20231024	0.40	N	036460	5000	4615 억	4946795	N	N	1458	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History