KissMeData/036460/price/prices-20240701.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

88 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240731	160441	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	44500	2100	2	4.95	167089198550	3811723	103.32	42100	45150	41650	55100	29700	42400	43834.31	21.94	51351	64771	45966	44182	42916	41132	39866	43550	40500	4616	12700	5000	32220	50	1	92313000	41079	-5.40	0.42	12	4.13	-8246.00	105937.00	64500	20240620	-31.01	22750	20231024	95.60	64500	-31.01	20240620	22750	95.60	20240119	64500	-31.01	20240620	22750	95.60	20231024	2.52	N	036460	5000	4615 억	6076420	N	N	462	N	N
3	20240731	150442	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	44150	1750	2	4.13	157980374700	3606682	97.76	42100	45150	41650	55100	29700	42400	43802.55	21.89	35879	43621	45966	44182	42916	41132	39866	43550	40500	4616	12700	5000	32220	50	1	92313000	40756	-5.35	0.42	12	3.91	-8246.00	105937.00	64500	20240620	-31.55	22750	20231024	94.07	64500	-31.55	20240620	22750	94.07	20240119	64500	-31.55	20240620	22750	94.07	20231024	2.52	N	036460	5000	4615 억	6060948	N	N	576	N	N
4	20240731	140445	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	44900	2500	2	5.90	107797679850	2482244	67.28	42100	44900	41650	55100	29700	42400	43427.95	22.20	122151	129712	45966	44182	42916	41132	39866	43550	40500	4616	12700	5000	32220	50	1	92313000	41449	-5.45	0.42	12	2.69	-8246.00	105937.00	64500	20240620	-30.39	22750	20231024	97.36	64500	-30.39	20240620	22750	97.36	20240119	64500	-30.39	20240620	22750	97.36	20231024	2.52	N	036460	5000	4615 억	6147220	N	N	576	N	N
5	20240731	130442	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	43550	1150	2	2.71	67569913850	1573210	42.64	42100	43850	41650	55100	29700	42400	42950.72	22.08	89884	95825	45966	44182	42916	41132	39866	43550	40500	4616	12700	5000	32220	50	1	92313000	40202	-5.28	0.41	12	1.70	-8246.00	105937.00	64500	20240620	-32.48	22750	20231024	91.43	64500	-32.48	20240620	22750	91.43	20240119	64500	-32.48	20240620	22750	91.43	20231024	2.52	N	036460	5000	4615 억	6114953	N	N	576	N	N
6	20240731	120445	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	43100	700	2	1.65	52015015300	1215561	32.95	42100	43700	41650	55100	29700	42400	42791.30	22.08	90771	95611	45966	44182	42916	41132	39866	43550	40500	4616	12700	5000	32220	50	1	92313000	39787	-5.23	0.41	12	1.32	-8246.00	105937.00	64500	20240620	-33.18	22750	20231024	89.45	64500	-33.18	20240620	22750	89.45	20240119	64500	-33.18	20240620	22750	89.45	20231024	2.52	N	036460	5000	4615 억	6115840	N	N	576	N	N
7	20240731	110442	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	42750	350	2	0.83	46110699750	1078309	29.23	42100	43700	41650	55100	29700	42400	42762.40	22.07	86763	90642	45966	44182	42916	41132	39866	43550	40500	4616	12700	5000	32220	50	1	92313000	39464	-5.18	0.40	12	1.17	-8246.00	105937.00	64500	20240620	-33.72	22750	20231024	87.91	64500	-33.72	20240620	22750	87.91	20240119	64500	-33.72	20240620	22750	87.91	20231024	2.52	N	036460	5000	4615 억	6111832	N	N	576	N	N
8	20240731	100442	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	43150	750	2	1.77	24384239850	574549	15.57	42100	43200	41650	55100	29700	42400	42440.74	21.96	57604	59363	45966	44182	42916	41132	39866	43550	40500	4616	12700	5000	32220	50	1	92313000	39833	-5.23	0.41	12	0.62	-8246.00	105937.00	64500	20240620	-33.10	22750	20231024	89.67	64500	-33.10	20240620	22750	89.67	20240119	64500	-33.10	20240620	22750	89.67	20231024	2.52	N	036460	5000	4615 억	6082673	N	N	576	N	N
9	20240731	090438	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	42000	-400	5	-0.94	3727480750	88301	2.39	42100	42500	41950	55100	29700	42400	42211.07	21.72	-10559	-10383	45966	44182	42916	41132	39866	43550	40500	4616	12700	5000	32220	50	1	92313000	38771	-5.09	0.40	12	0.10	-8246.00	105937.00	64500	20240620	-34.88	22750	20231024	84.62	64500	-34.88	20240620	22750	84.62	20240119	64500	-34.88	20240620	22750	84.62	20231024	2.52	N	036460	5000	4615 억	6014510	N	N	576	N	N
10	20240730	160430	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	42400	-1700	5	-3.85	157771741000	3652850	32.87	44700	44700	41650	57300	30900	44100	43192.23	21.67	-479407	-443195	47966	46032	43816	41882	39666	47000	42850	4616	13200	5000	33510	50	1	92313000	39141	-5.14	0.40	12	3.96	-8246.00	105937.00	64500	20240620	-34.26	22750	20231024	86.37	64500	-34.26	20240620	22750	86.37	20240119	64500	-34.26	20240620	22750	86.37	20231024	2.57	N	036460	5000	4615 억	6000063	N	N	576	N	N
11	20240730	150438	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	42200	-1900	5	-4.31	149646275100	3460421	31.14	44700	44700	41650	57300	30900	44100	43245.11	21.58	-502611	-494988	47966	46032	43816	41882	39666	47000	42850	4616	13200	5000	33510	50	1	92313000	38956	-5.12	0.40	12	3.75	-8246.00	105937.00	64500	20240620	-34.57	22750	20231024	85.49	64500	-34.57	20240620	22750	85.49	20240119	64500	-34.57	20240620	22750	85.49	20231024	2.57	N	036460	5000	4615 억	5976859	N	N	331	N	N
12	20240730	140432	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	42300	-1800	5	-4.08	142890245250	3300802	29.70	44700	44700	41650	57300	30900	44100	43289.55	21.60	-497870	-488349	47966	46032	43816	41882	39666	47000	42850	4616	13200	5000	33510	50	1	92313000	39048	-5.13	0.40	12	3.58	-8246.00	105937.00	64500	20240620	-34.42	22750	20231024	85.93	64500	-34.42	20240620	22750	85.93	20240119	64500	-34.42	20240620	22750	85.93	20231024	2.57	N	036460	5000	4615 억	5981600	N	N	331	N	N
13	20240730	130436	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	42000	-2100	5	-4.76	132063940400	3044236	27.39	44700	44700	41700	57300	30900	44100	43381.64	21.65	-484974	-475906	47966	46032	43816	41882	39666	47000	42850	4616	13200	5000	33510	50	1	92313000	38771	-5.09	0.40	12	3.30	-8246.00	105937.00	64500	20240620	-34.88	22750	20231024	84.62	64500	-34.88	20240620	22750	84.62	20240119	64500	-34.88	20240620	22750	84.62	20231024	2.57	N	036460	5000	4615 억	5994496	N	N	331	N	N
14	20240730	120434	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	42050	-2050	5	-4.65	122027654050	2805488	25.25	44700	44700	41700	57300	30900	44100	43496.05	21.78	-448500	-439850	47966	46032	43816	41882	39666	47000	42850	4616	13200	5000	33510	50	1	92313000	38818	-5.10	0.40	12	3.04	-8246.00	105937.00	64500	20240620	-34.81	22750	20231024	84.84	64500	-34.81	20240620	22750	84.84	20240119	64500	-34.81	20240620	22750	84.84	20231024	2.57	N	036460	5000	4615 억	6030970	N	N	331	N	N
15	20240730	110437	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	43250	-850	5	-1.93	93898079400	2140830	19.26	44700	44700	42850	57300	30900	44100	43860.60	22.34	-292368	-285449	47966	46032	43816	41882	39666	47000	42850	4616	13200	5000	33510	50	1	92313000	39925	-5.24	0.41	12	2.32	-8246.00	105937.00	64500	20240620	-32.95	22750	20231024	90.11	64500	-32.95	20240620	22750	90.11	20240119	64500	-32.95	20240620	22750	90.11	20231024	2.57	N	036460	5000	4615 억	6187102	N	N	331	N	N
16	20240730	100437	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	44100	0	3	0.00	80868196500	1841857	16.57	44700	44700	42850	57300	30900	44100	43905.80	22.62	-215733	-213898	47966	46032	43816	41882	39666	47000	42850	4616	13200	5000	33510	50	1	92313000	40710	-5.35	0.42	12	2.00	-8246.00	105937.00	64500	20240620	-31.63	22750	20231024	93.85	64500	-31.63	20240620	22750	93.85	20240119	64500	-31.63	20240620	22750	93.85	20231024	2.57	N	036460	5000	4615 억	6263737	N	N	331	N	N
17	20240730	090438	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	43650	-450	5	-1.02	19859359000	449992	4.05	44700	44700	43300	57300	30900	44100	44132.69	22.97	-118886	-136209	47966	46032	43816	41882	39666	47000	42850	4616	13200	5000	33510	50	1	92313000	40295	-5.29	0.41	12	0.49	-8246.00	105937.00	64500	20240620	-32.33	22750	20231024	91.87	64500	-32.33	20240620	22750	91.87	20240119	64500	-32.33	20240620	22750	91.87	20231024	2.57	N	036460	5000	4615 억	6360584	N	N	331	N	N
18	20240729	160433	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	44100	5150	2	13.22	480812413450	10941796	1306.43	42250	45750	41600	50600	27300	38950	43942.81	23.33	216536	235656	39883	39416	38833	38366	37783	39650	38600	4616	11650	5000	29600	50	1	92313000	40710	-5.35	0.42	12	11.85	-8246.00	105937.00	64500	20240620	-31.63	22750	20231024	93.85	64500	-31.63	20240620	22750	93.85	20240119	64500	-31.63	20240620	22750	93.85	20231024	2.59	N	036460	5000	4615 억	6462228	N	N	331	N	N
19	20240729	150435	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	44200	5250	2	13.48	470337059850	10704123	1278.05	42250	45750	41600	50600	27300	38950	43939.94	23.43	241636	243658	39883	39416	38833	38366	37783	39650	38600	4616	11650	5000	29600	50	1	92313000	40802	-5.36	0.42	12	11.60	-8246.00	105937.00	64500	20240620	-31.47	22750	20231024	94.29	64500	-31.47	20240620	22750	94.29	20240119	64500	-31.47	20240620	22750	94.29	20231024	2.59	N	036460	5000	4615 억	6487328	N	N	93	N	N
20	20240729	140439	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	44750	5800	2	14.89	439328975000	10004608	1194.53	42250	45750	41600	50600	27300	38950	43912.81	23.61	293692	290679	39883	39416	38833	38366	37783	39650	38600	4616	11650	5000	29600	50	1	92313000	41310	-5.43	0.42	12	10.84	-8246.00	105937.00	64500	20240620	-30.62	22750	20231024	96.70	64500	-30.62	20240620	22750	96.70	20240119	64500	-30.62	20240620	22750	96.70	20231024	2.59	N	036460	5000	4615 억	6539384	N	N	93	N	N
21	20240729	130442	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	44800	5850	2	15.02	388938723550	8888462	1061.26	42250	45600	41600	50600	27300	38950	43757.87	23.64	301732	299291	39883	39416	38833	38366	37783	39650	38600	4616	11650	5000	29600	50	1	92313000	41356	-5.43	0.42	12	9.63	-8246.00	105937.00	64500	20240620	-30.54	22750	20231024	96.92	64500	-30.54	20240620	22750	96.92	20240119	64500	-30.54	20240620	22750	96.92	20231024	2.59	N	036460	5000	4615 억	6547424	N	N	93	N	N
22	20240729	120433	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	43850	4900	2	12.58	340845692050	7815770	933.19	42250	45200	41600	50600	27300	38950	43610.17	22.98	119075	121200	39883	39416	38833	38366	37783	39650	38600	4616	11650	5000	29600	50	1	92313000	40479	-5.32	0.41	12	8.47	-8246.00	105937.00	64500	20240620	-32.02	22750	20231024	92.75	64500	-32.02	20240620	22750	92.75	20240119	64500	-32.02	20240620	22750	92.75	20231024	2.59	N	036460	5000	4615 억	6364767	N	N	93	N	N
23	20240729	110436	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	44500	5550	2	14.25	309803966900	7108112	848.69	42250	45200	41600	50600	27300	38950	43584.76	23.26	196061	195795	39883	39416	38833	38366	37783	39650	38600	4616	11650	5000	29600	50	1	92313000	41079	-5.40	0.42	12	7.70	-8246.00	105937.00	64500	20240620	-31.01	22750	20231024	95.60	64500	-31.01	20240620	22750	95.60	20240119	64500	-31.01	20240620	22750	95.60	20231024	2.59	N	036460	5000	4615 억	6441753	N	N	93	N	N
24	20240729	100434	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	44300	5350	2	13.74	215449344050	4990201	595.82	42250	44650	41600	50600	27300	38950	43174.73	23.37	227213	230493	39883	39416	38833	38366	37783	39650	38600	4616	11650	5000	29600	50	1	92313000	40895	-5.37	0.42	12	5.41	-8246.00	105937.00	64500	20240620	-31.32	22750	20231024	94.73	64500	-31.32	20240620	22750	94.73	20240119	64500	-31.32	20240620	22750	94.73	20231024	2.59	N	036460	5000	4615 억	6472905	N	N	93	N	N
25	20240729	090431	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	42500	3550	2	9.11	45512100750	1074326	128.27	42250	42850	41600	50600	27300	38950	42364.34	22.25	-83574	-85440	39883	39416	38833	38366	37783	39650	38600	4616	11650	5000	29600	50	1	92313000	39233	-5.15	0.40	12	1.16	-8246.00	105937.00	64500	20240620	-34.11	22750	20231024	86.81	64500	-34.11	20240620	22750	86.81	20240119	64500	-34.11	20240620	22750	86.81	20231024	2.59	N	036460	5000	4615 억	6162118	N	N	93	N	N
26	20240726	160425	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	38950	300	2	0.78	31596294850	812884	42.98	38450	39300	38250	50200	27100	38650	38869.22	22.50	112551	137743	41283	39966	39083	37766	36883	39525	37325	4616	11550	5000	29370	50	1	92313000	35956	-4.72	0.37	12	0.88	-8246.00	105937.00	64500	20240620	-39.61	22750	20231024	71.21	64500	-39.61	20240620	22750	71.21	20240119	64500	-39.61	20240620	22750	71.21	20231024	2.58	N	036460	5000	4615 억	6232076	N	N	93	N	N
27	20240726	150430	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	38900	250	2	0.65	29175340550	750747	39.69	38450	39300	38250	50200	27100	38650	38861.77	22.53	119257	129420	41283	39966	39083	37766	36883	39525	37325	4616	11550	5000	29370	50	1	92313000	35910	-4.72	0.37	12	0.81	-8246.00	105937.00	64500	20240620	-39.69	22750	20231024	70.99	64500	-39.69	20240620	22750	70.99	20240119	64500	-39.69	20240620	22750	70.99	20231024	2.58	N	036460	5000	4615 억	6238782	N	N	12	N	N
28	20240726	140431	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	38850	200	2	0.52	25939707000	667685	35.30	38450	39300	38250	50200	27100	38650	38850.24	22.48	105051	114660	41283	39966	39083	37766	36883	39525	37325	4616	11550	5000	29370	50	1	92313000	35864	-4.71	0.37	12	0.72	-8246.00	105937.00	64500	20240620	-39.77	22750	20231024	70.77	64500	-39.77	20240620	22750	70.77	20240119	64500	-39.77	20240620	22750	70.77	20231024	2.58	N	036460	5000	4615 억	6224576	N	N	12	N	N
29	20240726	130431	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	39050	400	2	1.03	22614391100	582221	30.78	38450	39300	38250	50200	27100	38650	38841.62	22.43	91139	92003	41283	39966	39083	37766	36883	39525	37325	4616	11550	5000	29370	50	1	92313000	36048	-4.74	0.37	12	0.63	-8246.00	105937.00	64500	20240620	-39.46	22750	20231024	71.65	64500	-39.46	20240620	22750	71.65	20240119	64500	-39.46	20240620	22750	71.65	20231024	2.58	N	036460	5000	4615 억	6210664	N	N	12	N	N
30	20240726	120434	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	39100	450	2	1.16	19447340400	501198	26.50	38450	39200	38250	50200	27100	38650	38801.73	22.38	77768	72909	41283	39966	39083	37766	36883	39525	37325	4616	11550	5000	29370	50	1	92313000	36094	-4.74	0.37	12	0.54	-8246.00	105937.00	64500	20240620	-39.38	22750	20231024	71.87	64500	-39.38	20240620	22750	71.87	20240119	64500	-39.38	20240620	22750	71.87	20231024	2.58	N	036460	5000	4615 억	6197293	N	N	12	N	N
31	20240726	110432	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	39000	350	2	0.91	16356456250	421947	22.31	38450	39200	38250	50200	27100	38650	38764.26	22.28	51341	51857	41283	39966	39083	37766	36883	39525	37325	4616	11550	5000	29370	50	1	92313000	36002	-4.73	0.37	12	0.46	-8246.00	105937.00	64500	20240620	-39.53	22750	20231024	71.43	64500	-39.53	20240620	22750	71.43	20240119	64500	-39.53	20240620	22750	71.43	20231024	2.58	N	036460	5000	4615 억	6170866	N	N	12	N	N
32	20240726	100432	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	38800	150	2	0.39	11482679750	297182	15.71	38450	39000	38250	50200	27100	38650	38638.54	22.21	30091	31456	41283	39966	39083	37766	36883	39525	37325	4616	11550	5000	29370	50	1	92313000	35817	-4.71	0.37	12	0.32	-8246.00	105937.00	64500	20240620	-39.84	22750	20231024	70.55	64500	-39.84	20240620	22750	70.55	20240119	64500	-39.84	20240620	22750	70.55	20231024	2.58	N	036460	5000	4615 억	6149616	N	N	12	N	N
33	20240726	090429	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	38450	-200	5	-0.52	2303691900	59696	3.16	38450	38850	38400	50200	27100	38650	38590.32	22.11	4898	5249	41283	39966	39083	37766	36883	39525	37325	4616	11550	5000	29370	50	1	92313000	35494	-4.66	0.36	12	0.06	-8246.00	105937.00	64500	20240620	-40.39	22750	20231024	69.01	64500	-40.39	20240620	22750	69.01	20240119	64500	-40.39	20240620	22750	69.01	20231024	2.58	N	036460	5000	4615 억	6124423	N	N	12	N	N
34	20240725	160428	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	38650	-2050	5	-5.04	72300580750	1861657	162.08	40000	40400	38200	52900	28500	40700	38837.19	22.01	285422	296629	42866	41782	41166	40082	39466	41475	39775	4616	12200	5000	30930	50	1	92313000	35679	-4.69	0.36	12	2.02	-8246.00	105937.00	64500	20240620	-40.08	22750	20231024	69.89	64500	-40.08	20240620	22750	69.89	20240119	64500	-40.08	20240620	22750	69.89	20231024	2.59	N	036460	5000	4615 억	6096200	N	N	12	N	N
35	20240725	150436	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	38450	-2250	5	-5.53	67353050100	1733259	150.90	40000	40400	38200	52900	28500	40700	38859.02	21.89	250526	243863	42866	41782	41166	40082	39466	41475	39775	4616	12200	5000	30930	50	1	92313000	35494	-4.66	0.36	12	1.88	-8246.00	105937.00	64500	20240620	-40.39	22750	20231024	69.01	64500	-40.39	20240620	22750	69.01	20240119	64500	-40.39	20240620	22750	69.01	20231024	2.59	N	036460	5000	4615 억	6061304	N	N	460	N	N
36	20240725	140435	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	38650	-2050	5	-5.04	60707976700	1561095	135.91	40000	40400	38200	52900	28500	40700	38887.88	21.69	195166	189975	42866	41782	41166	40082	39466	41475	39775	4616	12200	5000	30930	50	1	92313000	35679	-4.69	0.36	12	1.69	-8246.00	105937.00	64500	20240620	-40.08	22750	20231024	69.89	64500	-40.08	20240620	22750	69.89	20240119	64500	-40.08	20240620	22750	69.89	20231024	2.59	N	036460	5000	4615 억	6005944	N	N	460	N	N
37	20240725	130432	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	38500	-2200	5	-5.41	55428376450	1423846	123.96	40000	40400	38200	52900	28500	40700	38928.42	21.54	154976	150516	42866	41782	41166	40082	39466	41475	39775	4616	12200	5000	30930	50	1	92313000	35541	-4.67	0.36	12	1.54	-8246.00	105937.00	64500	20240620	-40.31	22750	20231024	69.23	64500	-40.31	20240620	22750	69.23	20240119	64500	-40.31	20240620	22750	69.23	20231024	2.59	N	036460	5000	4615 억	5965754	N	N	460	N	N
38	20240725	120433	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	38750	-1950	5	-4.79	51016315500	1309256	113.98	40000	40400	38200	52900	28500	40700	38965.66	21.48	138258	134054	42866	41782	41166	40082	39466	41475	39775	4616	12200	5000	30930	50	1	92313000	35771	-4.70	0.37	12	1.42	-8246.00	105937.00	64500	20240620	-39.92	22750	20231024	70.33	64500	-39.92	20240620	22750	70.33	20240119	64500	-39.92	20240620	22750	70.33	20231024	2.59	N	036460	5000	4615 억	5949036	N	N	460	N	N
39	20240725	110430	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	38600	-2100	5	-5.16	46154633000	1183557	103.04	40000	40400	38200	52900	28500	40700	38996.30	21.37	107427	103671	42866	41782	41166	40082	39466	41475	39775	4616	12200	5000	30930	50	1	92313000	35633	-4.68	0.36	12	1.28	-8246.00	105937.00	64500	20240620	-40.16	22750	20231024	69.67	64500	-40.16	20240620	22750	69.67	20240119	64500	-40.16	20240620	22750	69.67	20231024	2.59	N	036460	5000	4615 억	5918205	N	N	460	N	N
40	20240725	100430	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	38650	-2050	5	-5.04	37146528800	950338	82.74	40000	40400	38200	52900	28500	40700	39087.42	21.31	89441	87275	42866	41782	41166	40082	39466	41475	39775	4616	12200	5000	30930	50	1	92313000	35679	-4.69	0.36	12	1.03	-8246.00	105937.00	64500	20240620	-40.08	22750	20231024	69.89	64500	-40.08	20240620	22750	69.89	20240119	64500	-40.08	20240620	22750	69.89	20231024	2.59	N	036460	5000	4615 억	5900219	N	N	460	N	N
41	20240725	090429	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	39850	-850	5	-2.09	4102826550	102361	8.91	40000	40400	39800	52900	28500	40700	40080.92	21.10	32153	33683	42866	41782	41166	40082	39466	41475	39775	4616	12200	5000	30930	50	1	92313000	36787	-4.83	0.38	12	0.11	-8246.00	105937.00	64500	20240620	-38.22	22750	20231024	75.16	64500	-38.22	20240620	22750	75.16	20240119	64500	-38.22	20240620	22750	75.16	20231024	2.59	N	036460	5000	4615 억	5842931	N	N	460	N	N
42	20240724	160426	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	40700	-600	5	-1.45	46772346150	1132453	88.32	40750	42250	40550	53600	28950	41300	41303.87	20.95	-78251	-70734	42500	41900	41100	40500	39700	42200	40800	4616	12300	5000	31380	50	1	92313000	37571	-4.94	0.38	12	1.23	-8246.00	105937.00	64500	20240620	-36.90	22750	20231024	78.90	64500	-36.90	20240620	22750	78.90	20240119	64500	-36.90	20240620	22750	78.90	20231024	2.60	N	036460	5000	4615 억	5800899	N	N	460	N	N
43	20240724	150432	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	40800	-500	5	-1.21	44074271200	1066151	83.15	40750	42250	40550	53600	28950	41300	41339.63	20.93	-82980	-86210	42500	41900	41100	40500	39700	42200	40800	4616	12300	5000	31380	50	1	92313000	37664	-4.95	0.39	12	1.15	-8246.00	105937.00	64500	20240620	-36.74	22750	20231024	79.34	64500	-36.74	20240620	22750	79.34	20240119	64500	-36.74	20240620	22750	79.34	20231024	2.60	N	036460	5000	4615 억	5796170	N	N	468	N	N
44	20240724	140429	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	40650	-650	5	-1.57	40794341100	985600	76.86	40750	42250	40550	53600	28950	41300	41390.39	20.87	-100363	-103006	42500	41900	41100	40500	39700	42200	40800	4616	12300	5000	31380	50	1	92313000	37525	-4.93	0.38	12	1.07	-8246.00	105937.00	64500	20240620	-36.98	22750	20231024	78.68	64500	-36.98	20240620	22750	78.68	20240119	64500	-36.98	20240620	22750	78.68	20231024	2.60	N	036460	5000	4615 억	5778787	N	N	468	N	N
45	20240724	130432	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	40750	-550	5	-1.33	37433542500	903031	70.42	40750	42250	40700	53600	28950	41300	41453.28	20.94	-79822	-81816	42500	41900	41100	40500	39700	42200	40800	4616	12300	5000	31380	50	1	92313000	37618	-4.94	0.38	12	0.98	-8246.00	105937.00	64500	20240620	-36.82	22750	20231024	79.12	64500	-36.82	20240620	22750	79.12	20240119	64500	-36.82	20240620	22750	79.12	20231024	2.60	N	036460	5000	4615 억	5799328	N	N	468	N	N
46	20240724	120435	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	40900	-400	5	-0.97	34692174900	835910	65.19	40750	42250	40700	53600	28950	41300	41502.37	21.01	-61703	-63547	42500	41900	41100	40500	39700	42200	40800	4616	12300	5000	31380	50	1	92313000	37756	-4.96	0.39	12	0.91	-8246.00	105937.00	64500	20240620	-36.59	22750	20231024	79.78	64500	-36.59	20240620	22750	79.78	20240119	64500	-36.59	20240620	22750	79.78	20231024	2.60	N	036460	5000	4615 억	5817447	N	N	468	N	N
47	20240724	110432	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	41000	-300	5	-0.73	31634698650	761262	59.37	40750	42250	40700	53600	28950	41300	41555.72	21.09	-37427	-39453	42500	41900	41100	40500	39700	42200	40800	4616	12300	5000	31380	50	1	92313000	37848	-4.97	0.39	12	0.82	-8246.00	105937.00	64500	20240620	-36.43	22750	20231024	80.22	64500	-36.43	20240620	22750	80.22	20240119	64500	-36.43	20240620	22750	80.22	20231024	2.60	N	036460	5000	4615 억	5841723	N	N	468	N	N
48	20240724	100433	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	41500	200	2	0.48	23312374500	558912	43.59	40750	42250	40700	53600	28950	41300	41710.53	21.33	27051	25245	42500	41900	41100	40500	39700	42200	40800	4616	12300	5000	31380	50	1	92313000	38310	-5.03	0.39	12	0.61	-8246.00	105937.00	64500	20240620	-35.66	22750	20231024	82.42	64500	-35.66	20240620	22750	82.42	20240119	64500	-35.66	20240620	22750	82.42	20231024	2.60	N	036460	5000	4615 억	5906201	N	N	468	N	N
49	20240724	090431	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	40850	-450	5	-1.09	2425068300	59299	4.62	40750	41150	40700	53600	28950	41300	40893.21	21.27	10424	9503	42500	41900	41100	40500	39700	42200	40800	4616	12300	5000	31380	50	1	92313000	37710	-4.95	0.39	12	0.06	-8246.00	105937.00	64500	20240620	-36.67	22750	20231024	79.56	64500	-36.67	20240620	22750	79.56	20240119	64500	-36.67	20240620	22750	79.56	20231024	2.60	N	036460	5000	4615 억	5889574	N	N	468	N	N
50	20240723	160424	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	41300	400	2	0.98	51455331300	1251933	87.59	41000	41700	40300	53100	28650	40900	41100.00	21.21	23287	25106	43266	42082	41316	40132	39366	41700	39750	4616	12200	5000	31080	50	1	92313000	38125	-5.01	0.39	12	1.36	-8246.00	105937.00	64500	20240620	-35.97	22750	20231024	81.54	64500	-35.97	20240620	22750	81.54	20240119	64500	-35.97	20240620	22750	81.54	20231024	2.60	N	036460	5000	4615 억	5873910	N	N	468	N	N
51	20240723	150436	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	41450	550	2	1.34	47710960700	1161291	81.24	41000	41700	40300	53100	28650	40900	41084.55	21.29	45637	42220	43266	42082	41316	40132	39366	41700	39750	4616	12200	5000	31080	50	1	92313000	38264	-5.03	0.39	12	1.26	-8246.00	105937.00	64500	20240620	-35.74	22750	20231024	82.20	64500	-35.74	20240620	22750	82.20	20240119	64500	-35.74	20240620	22750	82.20	20231024	2.60	N	036460	5000	4615 억	5896260	N	N	24	N	N
52	20240723	140426	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	41250	350	2	0.86	39015342500	951589	66.57	41000	41550	40300	53100	28650	40900	41000.29	21.43	83034	80410	43266	42082	41316	40132	39366	41700	39750	4616	12200	5000	31080	50	1	92313000	38079	-5.00	0.39	12	1.03	-8246.00	105937.00	64500	20240620	-36.05	22750	20231024	81.32	64500	-36.05	20240620	22750	81.32	20240119	64500	-36.05	20240620	22750	81.32	20231024	2.60	N	036460	5000	4615 억	5933657	N	N	24	N	N
53	20240723	130424	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	41250	350	2	0.86	32967037450	805120	56.33	41000	41550	40300	53100	28650	40900	40946.79	21.37	68787	65164	43266	42082	41316	40132	39366	41700	39750	4616	12200	5000	31080	50	1	92313000	38079	-5.00	0.39	12	0.87	-8246.00	105937.00	64500	20240620	-36.05	22750	20231024	81.32	64500	-36.05	20240620	22750	81.32	20240119	64500	-36.05	20240620	22750	81.32	20231024	2.60	N	036460	5000	4615 억	5919410	N	N	24	N	N
54	20240723	120428	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	40650	-250	5	-0.61	20987040750	514330	35.98	41000	41550	40300	53100	28650	40900	40804.46	21.40	75455	74218	43266	42082	41316	40132	39366	41700	39750	4616	12200	5000	31080	50	1	92313000	37525	-4.93	0.38	12	0.56	-8246.00	105937.00	64500	20240620	-36.98	22750	20231024	78.68	64500	-36.98	20240620	22750	78.68	20240119	64500	-36.98	20240620	22750	78.68	20231024	2.60	N	036460	5000	4615 억	5926078	N	N	24	N	N
55	20240723	110429	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	40600	-300	5	-0.73	19395569450	475168	33.24	41000	41550	40300	53100	28650	40900	40818.19	21.37	67591	66732	43266	42082	41316	40132	39366	41700	39750	4616	12200	5000	31080	50	1	92313000	37479	-4.92	0.38	12	0.51	-8246.00	105937.00	64500	20240620	-37.05	22750	20231024	78.46	64500	-37.05	20240620	22750	78.46	20240119	64500	-37.05	20240620	22750	78.46	20231024	2.60	N	036460	5000	4615 억	5918214	N	N	24	N	N
56	20240723	100428	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	40550	-350	5	-0.86	13202425950	322139	22.54	41000	41550	40500	53100	28650	40900	40983.85	21.18	14229	11726	43266	42082	41316	40132	39366	41700	39750	4616	12200	5000	31080	50	1	92313000	37433	-4.92	0.38	12	0.35	-8246.00	105937.00	64500	20240620	-37.13	22750	20231024	78.24	64500	-37.13	20240620	22750	78.24	20240119	64500	-37.13	20240620	22750	78.24	20231024	2.60	N	036460	5000	4615 억	5864852	N	N	24	N	N
57	20240723	090429	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	41150	250	2	0.61	2904266650	70865	4.96	41000	41300	40800	53100	28650	40900	40984.11	21.09	-10845	-11518	43266	42082	41316	40132	39366	41700	39750	4616	12200	5000	31080	50	1	92313000	37987	-4.99	0.39	12	0.08	-8246.00	105937.00	64500	20240620	-36.20	22750	20231024	80.88	64500	-36.20	20240620	22750	80.88	20240119	64500	-36.20	20240620	22750	80.88	20231024	2.60	N	036460	5000	4615 억	5839778	N	N	24	N	N
58	20240722	160423	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	40900	-800	5	-1.92	57816592850	1398394	80.78	41850	42500	40550	54200	29200	41700	41345.84	21.05	96320	114196	43300	42500	41850	41050	40400	42900	41450	4616	12500	5000	31690	50	1	92313000	37756	-4.96	0.39	12	1.51	-8246.00	105937.00	64500	20240620	-36.59	22750	20231024	79.78	64500	-36.59	20240620	22750	79.78	20240119	64500	-36.59	20240620	22750	79.78	20231024	2.55	N	036460	5000	4615 억	5829799	N	N	24	N	N
59	20240722	150428	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	41000	-700	5	-1.68	53035932300	1281618	74.04	41850	42500	40550	54200	29200	41700	41381.42	20.95	67058	64351	43300	42500	41850	41050	40400	42900	41450	4616	12500	5000	31690	50	1	92313000	37848	-4.97	0.39	12	1.39	-8246.00	105937.00	64500	20240620	-36.43	22750	20231024	80.22	64500	-36.43	20240620	22750	80.22	20240119	64500	-36.43	20240620	22750	80.22	20231024	2.55	N	036460	5000	4615 억	5800537	N	N	85	N	N
60	20240722	140429	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	41000	-700	5	-1.68	45521923850	1098912	63.48	41850	42500	40550	54200	29200	41700	41423.94	20.71	1013	-1172	43300	42500	41850	41050	40400	42900	41450	4616	12500	5000	31690	50	1	92313000	37848	-4.97	0.39	12	1.19	-8246.00	105937.00	64500	20240620	-36.43	22750	20231024	80.22	64500	-36.43	20240620	22750	80.22	20240119	64500	-36.43	20240620	22750	80.22	20231024	2.55	N	036460	5000	4615 억	5734492	N	N	85	N	N
61	20240722	130426	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	40700	-1000	5	-2.40	40834891250	983911	56.84	41850	42500	40700	54200	29200	41700	41502.15	20.56	-39352	-38994	43300	42500	41850	41050	40400	42900	41450	4616	12500	5000	31690	50	1	92313000	37571	-4.94	0.38	12	1.07	-8246.00	105937.00	64500	20240620	-36.90	22750	20231024	78.90	64500	-36.90	20240620	22750	78.90	20240119	64500	-36.90	20240620	22750	78.90	20231024	2.55	N	036460	5000	4615 억	5694127	N	N	85	N	N
62	20240722	120426	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	41000	-700	5	-1.68	37567925450	903938	52.22	41850	42500	40700	54200	29200	41700	41559.92	20.57	-36131	-36121	43300	42500	41850	41050	40400	42900	41450	4616	12500	5000	31690	50	1	92313000	37848	-4.97	0.39	12	0.98	-8246.00	105937.00	64500	20240620	-36.43	22750	20231024	80.22	64500	-36.43	20240620	22750	80.22	20240119	64500	-36.43	20240620	22750	80.22	20231024	2.55	N	036460	5000	4615 억	5697348	N	N	85	N	N
63	20240722	110426	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	41000	-700	5	-1.68	32024619050	768429	44.39	41850	42500	40900	54200	29200	41700	41675.37	20.52	-50113	-48819	43300	42500	41850	41050	40400	42900	41450	4616	12500	5000	31690	50	1	92313000	37848	-4.97	0.39	12	0.83	-8246.00	105937.00	64500	20240620	-36.43	22750	20231024	80.22	64500	-36.43	20240620	22750	80.22	20240119	64500	-36.43	20240620	22750	80.22	20231024	2.55	N	036460	5000	4615 억	5683366	N	N	85	N	N
64	20240722	100426	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	41650	-50	5	-0.12	25874556550	619858	35.81	41850	42500	40900	54200	29200	41700	41742.88	20.62	-23521	-21104	43300	42500	41850	41050	40400	42900	41450	4616	12500	5000	31690	50	1	92313000	38448	-5.05	0.39	12	0.67	-8246.00	105937.00	64500	20240620	-35.43	22750	20231024	83.08	64500	-35.43	20240620	22750	83.08	20240119	64500	-35.43	20240620	22750	83.08	20231024	2.55	N	036460	5000	4615 억	5709958	N	N	85	N	N
65	20240722	090424	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	41600	-100	5	-0.24	4770506200	113907	6.58	41850	42100	41600	54200	29200	41700	41884.59	20.65	-14850	-14464	43300	42500	41850	41050	40400	42900	41450	4616	12500	5000	31690	50	1	92313000	38402	-5.04	0.39	12	0.12	-8246.00	105937.00	64500	20240620	-35.50	22750	20231024	82.86	64500	-35.50	20240620	22750	82.86	20240119	64500	-35.50	20240620	22750	82.86	20231024	2.55	N	036460	5000	4615 억	5718629	N	N	85	N	N
66	20240719	160419	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	41700	300	2	0.72	71549963550	1708963	36.66	41650	42650	41200	53800	29000	41400	41868.40	20.70	-64807	-59479	44366	42882	41416	39932	38466	43625	40675	4616	12400	5000	31460	50	1	92313000	38495	-5.06	0.39	12	1.85	-8246.00	105937.00	64500	20240620	-35.35	22750	20231024	83.30	64500	-35.35	20240620	22750	83.30	20240119	64500	-35.35	20240620	22750	83.30	20231024	2.51	N	036460	5000	4615 억	5733479	N	N	85	N	N
67	20240719	150421	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	41550	150	2	0.36	66822155900	1595501	34.22	41650	42650	41200	53800	29000	41400	41882.11	20.61	-90430	-87299	44366	42882	41416	39932	38466	43625	40675	4616	12400	5000	31460	50	1	92313000	38356	-5.04	0.39	12	1.73	-8246.00	105937.00	64500	20240620	-35.58	22750	20231024	82.64	64500	-35.58	20240620	22750	82.64	20240119	64500	-35.58	20240620	22750	82.64	20231024	2.51	N	036460	5000	4615 억	5707856	N	N	581	N	N
68	20240719	140424	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	41500	100	2	0.24	62363508750	1488100	31.92	41650	42650	41200	53800	29000	41400	41908.71	20.54	-109368	-105497	44366	42882	41416	39932	38466	43625	40675	4616	12400	5000	31460	50	1	92313000	38310	-5.03	0.39	12	1.61	-8246.00	105937.00	64500	20240620	-35.66	22750	20231024	82.42	64500	-35.66	20240620	22750	82.42	20240119	64500	-35.66	20240620	22750	82.42	20231024	2.51	N	036460	5000	4615 억	5688918	N	N	581	N	N
69	20240719	130417	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	41500	100	2	0.24	58684849950	1399418	30.02	41650	42650	41200	53800	29000	41400	41935.82	20.55	-107922	-103403	44366	42882	41416	39932	38466	43625	40675	4616	12400	5000	31460	50	1	92313000	38310	-5.03	0.39	12	1.52	-8246.00	105937.00	64500	20240620	-35.66	22750	20231024	82.42	64500	-35.66	20240620	22750	82.42	20240119	64500	-35.66	20240620	22750	82.42	20231024	2.51	N	036460	5000	4615 억	5690364	N	N	581	N	N
70	20240719	120417	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	41750	350	2	0.85	55653688950	1326643	28.46	41650	42650	41200	53800	29000	41400	41951.45	20.56	-104917	-100649	44366	42882	41416	39932	38466	43625	40675	4616	12400	5000	31460	50	1	92313000	38541	-5.06	0.39	12	1.44	-8246.00	105937.00	64500	20240620	-35.27	22750	20231024	83.52	64500	-35.27	20240620	22750	83.52	20240119	64500	-35.27	20240620	22750	83.52	20231024	2.51	N	036460	5000	4615 억	5693369	N	N	581	N	N
71	20240719	110420	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	41800	400	2	0.97	51624724800	1229844	26.38	41650	42650	41200	53800	29000	41400	41977.42	20.62	-87339	-82112	44366	42882	41416	39932	38466	43625	40675	4616	12400	5000	31460	50	1	92313000	38587	-5.07	0.39	12	1.33	-8246.00	105937.00	64500	20240620	-35.19	22750	20231024	83.74	64500	-35.19	20240620	22750	83.74	20240119	64500	-35.19	20240620	22750	83.74	20231024	2.51	N	036460	5000	4615 억	5710947	N	N	581	N	N
72	20240719	100348	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	41900	500	2	1.21	41073032300	978651	20.99	41650	42650	41200	53800	29000	41400	41969.99	20.58	-98937	-92879	44366	42882	41416	39932	38466	43625	40675	4616	12400	5000	31460	50	1	92313000	38679	-5.08	0.40	12	1.06	-8246.00	105937.00	64500	20240620	-35.04	22750	20231024	84.18	64500	-35.04	20240620	22750	84.18	20240119	64500	-35.04	20240620	22750	84.18	20231024	2.51	N	036460	5000	4615 억	5699349	N	N	581	N	N
73	20240719	090430	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	42300	900	2	2.17	11132189200	265092	5.69	41650	42500	41300	53800	29000	41400	41997.40	20.92	-4722	-4011	44366	42882	41416	39932	38466	43625	40675	4616	12400	5000	31460	50	1	92313000	39048	-5.13	0.40	12	0.29	-8246.00	105937.00	64500	20240620	-34.42	22750	20231024	85.93	64500	-34.42	20240620	22750	85.93	20240119	64500	-34.42	20240620	22750	85.93	20231024	2.51	N	036460	5000	4615 억	5793564	N	N	581	N	N
74	20240718	160413	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	41400	1200	2	2.99	192484647750	4621021	236.17	40850	42900	39950	52200	28150	40200	41654.69	20.94	-292869	-365570	42200	41200	40650	39650	39100	40925	39375	4616	12000	5000	30550	50	1	92313000	38218	-5.02	0.39	12	5.01	-8246.00	105937.00	64500	20240620	-35.81	22750	20231024	81.98	64500	-35.81	20240620	22750	81.98	20240119	64500	-35.81	20240620	22750	81.98	20231024	2.45	N	036460	5000	4615 억	5798286	N	N	581	N	N
75	20240718	150418	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	41500	1300	2	3.23	186349270350	4472725	228.59	40850	42900	39950	52200	28150	40200	41663.55	20.89	-305399	-383063	42200	41200	40650	39650	39100	40925	39375	4616	12000	5000	30550	50	1	92313000	38310	-5.03	0.39	12	4.85	-8246.00	105937.00	64500	20240620	-35.66	22750	20231024	82.42	64500	-35.66	20240620	22750	82.42	20240119	64500	-35.66	20240620	22750	82.42	20231024	2.45	N	036460	5000	4615 억	5785756	N	N	8	N	N
76	20240718	140415	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	41800	1600	2	3.98	170719245300	4094535	209.26	40850	42900	39950	52200	28150	40200	41694.50	21.00	-276567	-350368	42200	41200	40650	39650	39100	40925	39375	4616	12000	5000	30550	50	1	92313000	38587	-5.07	0.39	12	4.44	-8246.00	105937.00	64500	20240620	-35.19	22750	20231024	83.74	64500	-35.19	20240620	22750	83.74	20240119	64500	-35.19	20240620	22750	83.74	20231024	2.45	N	036460	5000	4615 억	5814588	N	N	8	N	N
77	20240718	130416	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	42400	2200	2	5.47	134861035400	3246470	165.92	40850	42600	39950	52200	28150	40200	41540.92	20.97	-283327	-334631	42200	41200	40650	39650	39100	40925	39375	4616	12000	5000	30550	50	1	92313000	39141	-5.14	0.40	12	3.52	-8246.00	105937.00	64500	20240620	-34.26	22750	20231024	86.37	64500	-34.26	20240620	22750	86.37	20240119	64500	-34.26	20240620	22750	86.37	20231024	2.45	N	036460	5000	4615 억	5807828	N	N	8	N	N
78	20240718	120416	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	41750	1550	2	3.86	118371000300	2855231	145.92	40850	42600	39950	52200	28150	40200	41457.70	20.86	-313526	-347317	42200	41200	40650	39650	39100	40925	39375	4616	12000	5000	30550	50	1	92313000	38541	-5.06	0.39	12	3.09	-8246.00	105937.00	64500	20240620	-35.27	22750	20231024	83.52	64500	-35.27	20240620	22750	83.52	20240119	64500	-35.27	20240620	22750	83.52	20231024	2.45	N	036460	5000	4615 억	5777629	N	N	8	N	N
79	20240718	110418	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	41450	1250	2	3.11	108205904750	2611506	133.47	40850	42600	39950	52200	28150	40200	41434.41	20.92	-296872	-316401	42200	41200	40650	39650	39100	40925	39375	4616	12000	5000	30550	50	1	92313000	38264	-5.03	0.39	12	2.83	-8246.00	105937.00	64500	20240620	-35.74	22750	20231024	82.20	64500	-35.74	20240620	22750	82.20	20240119	64500	-35.74	20240620	22750	82.20	20231024	2.45	N	036460	5000	4615 억	5794283	N	N	8	N	N
80	20240718	100418	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	41600	1400	2	3.48	49434246850	1210537	61.87	40850	41650	39950	52200	28150	40200	40836.75	21.31	-189994	-202141	42200	41200	40650	39650	39100	40925	39375	4616	12000	5000	30550	50	1	92313000	38402	-5.04	0.39	12	1.31	-8246.00	105937.00	64500	20240620	-35.50	22750	20231024	82.86	64500	-35.50	20240620	22750	82.86	20240119	64500	-35.50	20240620	22750	82.86	20231024	2.45	N	036460	5000	4615 억	5901161	N	N	8	N	N
81	20240718	090420	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	40450	250	2	0.62	8901325800	218411	11.16	40850	41100	40350	52200	28150	40200	40755.54	21.87	-34624	-34181	42200	41200	40650	39650	39100	40925	39375	4616	12000	5000	30550	50	1	92313000	37341	-4.91	0.38	12	0.24	-8246.00	105937.00	64500	20240620	-37.29	22750	20231024	77.80	64500	-37.29	20240620	22750	77.80	20240119	64500	-37.29	20240620	22750	77.80	20231024	2.45	N	036460	5000	4615 억	6056531	N	N	8	N	N
82	20240717	160436	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	40200	-1350	5	-3.25	74375013500	1826882	60.73	41350	41650	40100	54000	29100	41550	40712.67	21.99	210863	259642	44550	43050	42250	40750	39950	42650	40350	4616	12450	5000	31570	50	1	92313000	37110	-4.88	0.38	12	1.98	-8246.00	105937.00	64500	20240620	-37.67	22750	20231024	76.70	64500	-37.67	20240620	22750	76.70	20240119	64500	-37.67	20240620	22750	76.70	20231024	2.43	N	036460	5000	4615 억	6091155	N	N	8	N	N
83	20240717	150438	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	40450	-1100	5	-2.65	65326233250	1602131	53.26	41350	41650	40100	54000	29100	41550	40773.77	21.76	145619	187656	44550	43050	42250	40750	39950	42650	40350	4616	12450	5000	31570	50	1	92313000	37341	-4.91	0.38	12	1.74	-8246.00	105937.00	64500	20240620	-37.29	22750	20231024	77.80	64500	-37.29	20240620	22750	77.80	20240119	64500	-37.29	20240620	22750	77.80	20231024	2.43	N	036460	5000	4615 억	6025911	N	N	81	N	N
84	20240717	140435	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	40250	-1300	5	-3.13	51983388000	1270746	42.24	41350	41650	40200	54000	29100	41550	40906.92	21.50	73803	99918	44550	43050	42250	40750	39950	42650	40350	4616	12450	5000	31570	50	1	92313000	37156	-4.88	0.38	12	1.38	-8246.00	105937.00	64500	20240620	-37.60	22750	20231024	76.92	64500	-37.60	20240620	22750	76.92	20240119	64500	-37.60	20240620	22750	76.92	20231024	2.43	N	036460	5000	4615 억	5954095	N	N	81	N	N
85	20240717	130434	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	40650	-900	5	-2.17	39927188600	973189	32.35	41350	41650	40500	54000	29100	41550	41026.26	21.46	62178	75490	44550	43050	42250	40750	39950	42650	40350	4616	12450	5000	31570	50	1	92313000	37525	-4.93	0.38	12	1.05	-8246.00	105937.00	64500	20240620	-36.98	22750	20231024	78.68	64500	-36.98	20240620	22750	78.68	20240119	64500	-36.98	20240620	22750	78.68	20231024	2.43	N	036460	5000	4615 억	5942470	N	N	81	N	N
86	20240717	120435	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	40800	-750	5	-1.81	32442117250	789133	26.23	41350	41650	40700	54000	29100	41550	41110.15	21.41	49686	57993	44550	43050	42250	40750	39950	42650	40350	4616	12450	5000	31570	50	1	92313000	37664	-4.95	0.39	12	0.85	-8246.00	105937.00	64500	20240620	-36.74	22750	20231024	79.34	64500	-36.74	20240620	22750	79.34	20240119	64500	-36.74	20240620	22750	79.34	20231024	2.43	N	036460	5000	4615 억	5929978	N	N	81	N	N
87	20240717	110435	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	41000	-550	5	-1.32	26056690500	633307	21.05	41350	41650	40750	54000	29100	41550	41142.77	21.48	69136	68420	44550	43050	42250	40750	39950	42650	40350	4616	12450	5000	31570	50	1	92313000	37848	-4.97	0.39	12	0.69	-8246.00	105937.00	64500	20240620	-36.43	22750	20231024	80.22	64500	-36.43	20240620	22750	80.22	20240119	64500	-36.43	20240620	22750	80.22	20231024	2.43	N	036460	5000	4615 억	5949428	N	N	81	N	N
88	20240717	100434	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	41250	-300	5	-0.72	16976731600	411598	13.68	41350	41650	40950	54000	29100	41550	41244.66	21.40	46596	39251	44550	43050	42250	40750	39950	42650	40350	4616	12450	5000	31570	50	1	92313000	38079	-5.00	0.39	12	0.45	-8246.00	105937.00	64500	20240620	-36.05	22750	20231024	81.32	64500	-36.05	20240620	22750	81.32	20240119	64500	-36.05	20240620	22750	81.32	20231024	2.43	N	036460	5000	4615 억	5926888	N	N	81	N	N
89	20240717	090350	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	41550	0	3	0.00	2812362800	67874	2.26	41350	41650	41300	54000	29100	41550	41432.13	21.26	8644	9327	44550	43050	42250	40750	39950	42650	40350	4616	12450	5000	31570	50	1	92313000	38356	-5.04	0.39	12	0.07	-8246.00	105937.00	64500	20240620	-35.58	22750	20231024	82.64	64500	-35.58	20240620	22750	82.64	20240119	64500	-35.58	20240620	22750	82.64	20231024	2.43	N	036460	5000	4615 억	5888936	N	N	81	N	N
90	20240716	160436	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	41550	-900	5	-2.12	126243829000	2964376	159.57	43150	43750	41450	55100	29750	42450	42593.44	20.99	-164578	-119772	44383	43416	42533	41566	40683	42975	41125	4616	12650	5000	32260	50	1	92313000	38356	-5.04	0.39	12	3.21	-8246.00	105937.00	64500	20240620	-35.58	22750	20231024	82.64	64500	-35.58	20240620	22750	82.64	20240119	64500	-35.58	20240620	22750	82.64	20231024	2.30	N	036460	5000	4615 억	5812965	N	N	81	N	N
91	20240716	150440	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	41700	-750	5	-1.77	116223935500	2723211	146.59	43150	43750	41450	55100	29750	42450	42679.16	20.91	-187139	-210096	44383	43416	42533	41566	40683	42975	41125	4616	12650	5000	32260	50	1	92313000	38495	-5.06	0.39	12	2.95	-8246.00	105937.00	64500	20240620	-35.35	22750	20231024	83.30	64500	-35.35	20240620	22750	83.30	20240119	64500	-35.35	20240620	22750	83.30	20231024	2.30	N	036460	5000	4615 억	5790404	N	N	1086	N	N
92	20240716	140439	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	41700	-750	5	-1.77	105461247050	2465383	132.71	43150	43750	41450	55100	29750	42450	42777.06	20.84	-205184	-228062	44383	43416	42533	41566	40683	42975	41125	4616	12650	5000	32260	50	1	92313000	38495	-5.06	0.39	12	2.67	-8246.00	105937.00	64500	20240620	-35.35	22750	20231024	83.30	64500	-35.35	20240620	22750	83.30	20240119	64500	-35.35	20240620	22750	83.30	20231024	2.30	N	036460	5000	4615 억	5772359	N	N	1086	N	N
93	20240716	130438	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	41800	-650	5	-1.53	96188488950	2242964	120.73	43150	43750	41550	55100	29750	42450	42884.90	20.78	-221596	-243965	44383	43416	42533	41566	40683	42975	41125	4616	12650	5000	32260	50	1	92313000	38587	-5.07	0.39	12	2.43	-8246.00	105937.00	64500	20240620	-35.19	22750	20231024	83.74	64500	-35.19	20240620	22750	83.74	20240119	64500	-35.19	20240620	22750	83.74	20231024	2.30	N	036460	5000	4615 억	5755947	N	N	1086	N	N
94	20240716	120438	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	42650	200	2	0.47	80258503850	1864267	100.35	43150	43750	42250	55100	29750	42450	43051.56	20.83	-209787	-228940	44383	43416	42533	41566	40683	42975	41125	4616	12650	5000	32260	50	1	92313000	39371	-5.17	0.40	12	2.02	-8246.00	105937.00	64500	20240620	-33.88	22750	20231024	87.47	64500	-33.88	20240620	22750	87.47	20240119	64500	-33.88	20240620	22750	87.47	20231024	2.30	N	036460	5000	4615 억	5767756	N	N	1086	N	N
95	20240716	110438	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	43250	800	2	1.88	72638352300	1686419	90.78	43150	43750	42250	55100	29750	42450	43073.21	20.86	-200182	-219098	44383	43416	42533	41566	40683	42975	41125	4616	12650	5000	32260	50	1	92313000	39925	-5.24	0.41	12	1.83	-8246.00	105937.00	64500	20240620	-32.95	22750	20231024	90.11	64500	-32.95	20240620	22750	90.11	20240119	64500	-32.95	20240620	22750	90.11	20231024	2.30	N	036460	5000	4615 억	5777361	N	N	1086	N	N
96	20240716	100438	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	42950	500	2	1.18	46499293950	1081542	58.22	43150	43600	42250	55100	29750	42450	42994.43	20.99	-165681	-188699	44383	43416	42533	41566	40683	42975	41125	4616	12650	5000	32260	50	1	92313000	39648	-5.21	0.41	12	1.17	-8246.00	105937.00	64500	20240620	-33.41	22750	20231024	88.79	64500	-33.41	20240620	22750	88.79	20240119	64500	-33.41	20240620	22750	88.79	20231024	2.30	N	036460	5000	4615 억	5811862	N	N	1086	N	N
97	20240716	090436	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	42800	350	2	0.82	13331080300	308838	16.62	43150	43600	42700	55100	29750	42450	43169.51	21.29	-80862	-81303	44383	43416	42533	41566	40683	42975	41125	4616	12650	5000	32260	50	1	92313000	39510	-5.19	0.40	12	0.33	-8246.00	105937.00	64500	20240620	-33.64	22750	20231024	88.13	64500	-33.64	20240620	22750	88.13	20240119	64500	-33.64	20240620	22750	88.13	20231024	2.30	N	036460	5000	4615 억	5896681	N	N	1086	N	N
98	20240715	160430	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	42450	-650	5	-1.51	77690492000	1832071	46.68	43250	43500	41650	56000	30200	43100	42402.68	21.53	171355	194795	48366	45732	44116	41482	39866	44925	40675	4616	12900	5000	32750	50	1	92313000	39187	-5.15	0.40	12	1.98	-8246.00	105937.00	64500	20240620	-34.19	22750	20231024	86.59	64500	-34.19	20240620	22750	86.59	20240119	64500	-34.19	20240620	22750	86.59	20231024	2.28	N	036460	5000	4615 억	5962790	N	N	1086	N	N
99	20240715	150433	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	42150	-950	5	-2.20	70931801000	1671925	42.60	43250	43500	41650	56000	30200	43100	42422.10	21.56	179527	188874	48366	45732	44116	41482	39866	44925	40675	4616	12900	5000	32750	50	1	92313000	38910	-5.11	0.40	12	1.81	-8246.00	105937.00	64500	20240620	-34.65	22750	20231024	85.27	64500	-34.65	20240620	22750	85.27	20240119	64500	-34.65	20240620	22750	85.27	20231024	2.28	N	036460	5000	4615 억	5970962	N	N	460	N	N
100	20240715	140433	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	42250	-850	5	-1.97	63570043400	1497739	38.16	43250	43500	41650	56000	30200	43100	42440.61	21.58	183565	186960	48366	45732	44116	41482	39866	44925	40675	4616	12900	5000	32750	50	1	92313000	39002	-5.12	0.40	12	1.62	-8246.00	105937.00	64500	20240620	-34.50	22750	20231024	85.71	64500	-34.50	20240620	22750	85.71	20240119	64500	-34.50	20240620	22750	85.71	20231024	2.28	N	036460	5000	4615 억	5975000	N	N	460	N	N
101	20240715	130433	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	42600	-500	5	-1.16	58539782200	1378832	35.13	43250	43500	41650	56000	30200	43100	42452.44	21.55	176160	179855	48366	45732	44116	41482	39866	44925	40675	4616	12900	5000	32750	50	1	92313000	39325	-5.17	0.40	12	1.49	-8246.00	105937.00	64500	20240620	-33.95	22750	20231024	87.25	64500	-33.95	20240620	22750	87.25	20240119	64500	-33.95	20240620	22750	87.25	20231024	2.28	N	036460	5000	4615 억	5967595	N	N	460	N	N
102	20240715	120434	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	42750	-350	5	-0.81	54172352700	1276192	32.51	43250	43500	41650	56000	30200	43100	42444.47	21.56	180668	186632	48366	45732	44116	41482	39866	44925	40675	4616	12900	5000	32750	50	1	92313000	39464	-5.18	0.40	12	1.38	-8246.00	105937.00	64500	20240620	-33.72	22750	20231024	87.91	64500	-33.72	20240620	22750	87.91	20240119	64500	-33.72	20240620	22750	87.91	20231024	2.28	N	036460	5000	4615 억	5972103	N	N	460	N	N
103	20240715	110432	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	42350	-750	5	-1.74	42775678350	1010081	25.73	43250	43500	41650	56000	30200	43100	42342.98	21.54	174158	178638	48366	45732	44116	41482	39866	44925	40675	4616	12900	5000	32750	50	1	92313000	39095	-5.14	0.40	12	1.09	-8246.00	105937.00	64500	20240620	-34.34	22750	20231024	86.15	64500	-34.34	20240620	22750	86.15	20240119	64500	-34.34	20240620	22750	86.15	20231024	2.28	N	036460	5000	4615 억	5965593	N	N	460	N	N
104	20240715	100434	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	41950	-1150	5	-2.67	29570756850	695226	17.71	43250	43500	41950	56000	30200	43100	42527.67	21.34	119063	128534	48366	45732	44116	41482	39866	44925	40675	4616	12900	5000	32750	50	1	92313000	38725	-5.09	0.40	12	0.75	-8246.00	105937.00	64500	20240620	-34.96	22750	20231024	84.40	64500	-34.96	20240620	22750	84.40	20240119	64500	-34.96	20240620	22750	84.40	20231024	2.28	N	036460	5000	4615 억	5910498	N	N	460	N	N
105	20240715	090434	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	42950	-150	5	-0.35	4842849100	112188	2.86	43250	43500	42750	56000	30200	43100	43172.23	20.92	2288	2581	48366	45732	44116	41482	39866	44925	40675	4616	12900	5000	32750	50	1	92313000	39648	-5.21	0.41	12	0.12	-8246.00	105937.00	64500	20240620	-33.41	22750	20231024	88.79	64500	-33.41	20240620	22750	88.79	20240119	64500	-33.41	20240620	22750	88.79	20231024	2.28	N	036460	5000	4615 억	5793723	N	N	460	N	N
106	20240712	160429	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	43100	-3350	5	-7.21	169891216700	3875023	103.69	45550	46750	42500	60300	32550	46450	43842.90	20.83	-222944	-186309	48950	47700	45750	44500	42550	48325	45125	4616	13850	5000	35300	50	1	92313000	39787	-5.23	0.41	12	4.20	-8246.00	105937.00	64500	20240620	-33.18	22750	20231024	89.45	64500	-33.18	20240620	22750	89.45	20240119	64500	-33.18	20240620	22750	89.45	20231024	2.29	N	036460	5000	4615 억	5768821	N	N	460	N	N
107	20240712	150432	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	43100	-3350	5	-7.21	162487611400	3703213	99.10	45550	46750	42500	60300	32550	46450	43876.88	20.79	-235260	-224027	48950	47700	45750	44500	42550	48325	45125	4616	13850	5000	35300	50	1	92313000	39787	-5.23	0.41	12	4.01	-8246.00	105937.00	64500	20240620	-33.18	22750	20231024	89.45	64500	-33.18	20240620	22750	89.45	20240119	64500	-33.18	20240620	22750	89.45	20231024	2.29	N	036460	5000	4615 억	5756505	N	N	141	N	N
108	20240712	140435	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	42650	-3800	5	-8.18	142712102050	3240963	86.73	45550	46750	42500	60300	32550	46450	44033.22	20.49	-316526	-305269	48950	47700	45750	44500	42550	48325	45125	4616	13850	5000	35300	50	1	92313000	39371	-5.17	0.40	12	3.51	-8246.00	105937.00	64500	20240620	-33.88	22750	20231024	87.47	64500	-33.88	20240620	22750	87.47	20240119	64500	-33.88	20240620	22750	87.47	20231024	2.29	N	036460	5000	4615 억	5675239	N	N	141	N	N
109	20240712	130431	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	43200	-3250	5	-7.00	133008315150	3014578	80.67	45550	46750	42500	60300	32550	46450	44121.05	20.46	-326097	-314859	48950	47700	45750	44500	42550	48325	45125	4616	13850	5000	35300	50	1	92313000	39879	-5.24	0.41	12	3.27	-8246.00	105937.00	64500	20240620	-33.02	22750	20231024	89.89	64500	-33.02	20240620	22750	89.89	20240119	64500	-33.02	20240620	22750	89.89	20231024	2.29	N	036460	5000	4615 억	5665668	N	N	141	N	N
110	20240712	120432	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	42750	-3700	5	-7.97	118335283850	2674890	71.58	45550	46750	42500	60300	32550	46450	44238.61	20.54	-303957	-292186	48950	47700	45750	44500	42550	48325	45125	4616	13850	5000	35300	50	1	92313000	39464	-5.18	0.40	12	2.90	-8246.00	105937.00	64500	20240620	-33.72	22750	20231024	87.91	64500	-33.72	20240620	22750	87.91	20240119	64500	-33.72	20240620	22750	87.91	20231024	2.29	N	036460	5000	4615 억	5687808	N	N	141	N	N
111	20240712	110430	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	43350	-3100	5	-6.67	91473566500	2046866	54.77	45550	46750	43100	60300	32550	46450	44688.84	20.68	-263607	-252377	48950	47700	45750	44500	42550	48325	45125	4616	13850	5000	35300	50	1	92313000	40018	-5.26	0.41	12	2.22	-8246.00	105937.00	64500	20240620	-32.79	22750	20231024	90.55	64500	-32.79	20240620	22750	90.55	20240119	64500	-32.79	20240620	22750	90.55	20231024	2.29	N	036460	5000	4615 억	5728158	N	N	141	N	N
112	20240712	100432	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	43900	-2550	5	-5.49	65274320150	1444575	38.66	45550	46750	43800	60300	32550	46450	45185.09	21.13	-140952	-129858	48950	47700	45750	44500	42550	48325	45125	4616	13850	5000	35300	50	1	92313000	40525	-5.32	0.41	12	1.56	-8246.00	105937.00	64500	20240620	-31.94	22750	20231024	92.97	64500	-31.94	20240620	22750	92.97	20240119	64500	-31.94	20240620	22750	92.97	20231024	2.29	N	036460	5000	4615 억	5850813	N	N	141	N	N
113	20240712	090430	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	45400	-1050	5	-2.26	9942687400	218859	5.86	45550	46000	45050	60300	32550	46450	45425.67	21.70	18980	19220	48950	47700	45750	44500	42550	48325	45125	4616	13850	5000	35300	50	1	92313000	41910	-5.51	0.43	12	0.24	-8246.00	105937.00	64500	20240620	-29.61	22750	20231024	99.56	64500	-29.61	20240620	22750	99.56	20240119	64500	-29.61	20240620	22750	99.56	20231024	2.29	N	036460	5000	4615 억	6010745	N	N	141	N	N
114	20240711	160427	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	46450	2450	2	5.57	166154420600	3653349	118.72	44100	47000	43800	57200	30800	44000	45476.46	21.53	24183	111203	46866	45432	44366	42932	41866	44900	42400	4616	13200	5000	33440	50	1	92313000	42879	-5.63	0.44	12	3.96	-8246.00	105937.00	64500	20240620	-27.98	22750	20231024	104.18	64500	-27.98	20240620	22750	104.18	20240119	64500	-27.98	20240620	22750	104.18	20231024	2.21	N	036460	5000	4615 억	5962087	N	N	141	N	N
115	20240711	150432	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	46550	2550	2	5.80	120453752900	2672280	86.84	44100	46650	43800	57200	30800	44000	45076.36	21.78	92957	94291	46866	45432	44366	42932	41866	44900	42400	4616	13200	5000	33440	50	1	92313000	42972	-5.65	0.44	12	2.89	-8246.00	105937.00	64500	20240620	-27.83	22750	20231024	104.62	64500	-27.83	20240620	22750	104.62	20240119	64500	-27.83	20240620	22750	104.62	20231024	2.21	N	036460	5000	4615 억	6030861	N	N	311	N	N
116	20240711	140431	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	45150	1150	2	2.61	70966665800	1591765	51.73	44100	45300	43800	57200	30800	44000	44584.62	21.69	68909	69709	46866	45432	44366	42932	41866	44900	42400	4616	13200	5000	33440	50	1	92313000	41679	-5.48	0.43	12	1.72	-8246.00	105937.00	64500	20240620	-30.00	22750	20231024	98.46	64500	-30.00	20240620	22750	98.46	20240119	64500	-30.00	20240620	22750	98.46	20231024	2.21	N	036460	5000	4615 억	6006813	N	N	311	N	N
117	20240711	130430	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	44400	400	2	0.91	53725528800	1207634	39.24	44100	45150	43800	57200	30800	44000	44489.34	21.56	32267	35977	46866	45432	44366	42932	41866	44900	42400	4616	13200	5000	33440	50	1	92313000	40987	-5.38	0.42	12	1.31	-8246.00	105937.00	64500	20240620	-31.16	22750	20231024	95.16	64500	-31.16	20240620	22750	95.16	20240119	64500	-31.16	20240620	22750	95.16	20231024	2.21	N	036460	5000	4615 억	5970171	N	N	311	N	N
118	20240711	120431	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	44700	700	2	1.59	49046689150	1102531	35.83	44100	45150	43800	57200	30800	44000	44486.73	21.54	26822	30352	46866	45432	44366	42932	41866	44900	42400	4616	13200	5000	33440	50	1	92313000	41264	-5.42	0.42	12	1.19	-8246.00	105937.00	64500	20240620	-30.70	22750	20231024	96.48	64500	-30.70	20240620	22750	96.48	20240119	64500	-30.70	20240620	22750	96.48	20231024	2.21	N	036460	5000	4615 억	5964726	N	N	311	N	N
119	20240711	110429	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	44450	450	2	1.02	43492356150	977780	31.77	44100	45150	43800	57200	30800	44000	44482.04	21.51	19768	24112	46866	45432	44366	42932	41866	44900	42400	4616	13200	5000	33440	50	1	92313000	41033	-5.39	0.42	12	1.06	-8246.00	105937.00	64500	20240620	-31.09	22750	20231024	95.38	64500	-31.09	20240620	22750	95.38	20240119	64500	-31.09	20240620	22750	95.38	20231024	2.21	N	036460	5000	4615 억	5957672	N	N	311	N	N
120	20240711	100429	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	44200	200	2	0.45	24806060650	560388	18.21	44100	44750	43800	57200	30800	44000	44267.15	21.44	614	4775	46866	45432	44366	42932	41866	44900	42400	4616	13200	5000	33440	50	1	92313000	40802	-5.36	0.42	12	0.61	-8246.00	105937.00	64500	20240620	-31.47	22750	20231024	94.29	64500	-31.47	20240620	22750	94.29	20240119	64500	-31.47	20240620	22750	94.29	20231024	2.21	N	036460	5000	4615 억	5938518	N	N	311	N	N
121	20240711	090427	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	44300	300	2	0.68	4994152700	113280	3.68	44100	44300	43800	57200	30800	44000	44088.91	21.48	9814	8857	46866	45432	44366	42932	41866	44900	42400	4616	13200	5000	33440	50	1	92313000	40895	-5.37	0.42	12	0.12	-8246.00	105937.00	64500	20240620	-31.32	22750	20231024	94.73	64500	-31.32	20240620	22750	94.73	20240119	64500	-31.32	20240620	22750	94.73	20231024	2.21	N	036460	5000	4615 억	5947718	N	N	311	N	N
122	20240710	160428	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	44000	-1700	5	-3.72	134566502050	3035322	129.76	45350	45800	43300	59400	32000	45700	44334.71	21.34	250615	261092	49066	47382	46516	44832	43966	46950	44400	4616	13700	5000	34730	50	1	92313000	40618	-5.34	0.42	12	3.29	-8246.00	105937.00	64500	20240620	-31.78	22750	20231024	93.41	64500	-31.78	20240620	22750	93.41	20240119	64500	-31.78	20240620	22750	93.41	20231024	2.18	N	036460	5000	4615 억	5908789	N	N	311	N	N
123	20240710	150429	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	43950	-1750	5	-3.83	126462778050	2851239	121.89	45350	45800	43300	59400	32000	45700	44352.97	21.28	235302	217678	49066	47382	46516	44832	43966	46950	44400	4616	13700	5000	34730	50	1	92313000	40572	-5.33	0.41	12	3.09	-8246.00	105937.00	64500	20240620	-31.86	22750	20231024	93.19	64500	-31.86	20240620	22750	93.19	20240119	64500	-31.86	20240620	22750	93.19	20231024	2.18	N	036460	5000	4615 억	5893476	N	N	2344	N	N
124	20240710	140427	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	44200	-1500	5	-3.28	114722905850	2584615	110.50	45350	45800	43300	59400	32000	45700	44386.14	21.23	220345	205858	49066	47382	46516	44832	43966	46950	44400	4616	13700	5000	34730	50	1	92313000	40802	-5.36	0.42	12	2.80	-8246.00	105937.00	64500	20240620	-31.47	22750	20231024	94.29	64500	-31.47	20240620	22750	94.29	20240119	64500	-31.47	20240620	22750	94.29	20231024	2.18	N	036460	5000	4615 억	5878519	N	N	2344	N	N
125	20240710	130428	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	44050	-1650	5	-3.61	92286102500	2072940	88.62	45350	45800	43550	59400	32000	45700	44518.64	21.00	158073	147728	49066	47382	46516	44832	43966	46950	44400	4616	13700	5000	34730	50	1	92313000	40664	-5.34	0.42	12	2.25	-8246.00	105937.00	64500	20240620	-31.71	22750	20231024	93.63	64500	-31.71	20240620	22750	93.63	20240119	64500	-31.71	20240620	22750	93.63	20231024	2.18	N	036460	5000	4615 억	5816247	N	N	2344	N	N
126	20240710	120426	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	43800	-1900	5	-4.16	81167334700	1820612	77.83	45350	45800	43550	59400	32000	45700	44581.59	21.01	159608	143937	49066	47382	46516	44832	43966	46950	44400	4616	13700	5000	34730	50	1	92313000	40433	-5.31	0.41	12	1.97	-8246.00	105937.00	64500	20240620	-32.09	22750	20231024	92.53	64500	-32.09	20240620	22750	92.53	20240119	64500	-32.09	20240620	22750	92.53	20231024	2.18	N	036460	5000	4615 억	5817782	N	N	2344	N	N
127	20240710	110429	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	44100	-1600	5	-3.50	58368255700	1300907	55.62	45350	45800	44050	59400	32000	45700	44866.47	20.86	119666	110531	49066	47382	46516	44832	43966	46950	44400	4616	13700	5000	34730	50	1	92313000	40710	-5.35	0.42	12	1.41	-8246.00	105937.00	64500	20240620	-31.63	22750	20231024	93.85	64500	-31.63	20240620	22750	93.85	20240119	64500	-31.63	20240620	22750	93.85	20231024	2.18	N	036460	5000	4615 억	5777840	N	N	2344	N	N
128	20240710	100425	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	44700	-1000	5	-2.19	37340133250	827080	35.36	45350	45800	44400	59400	32000	45700	45146.01	20.65	60055	58853	49066	47382	46516	44832	43966	46950	44400	4616	13700	5000	34730	50	1	92313000	41264	-5.42	0.42	12	0.90	-8246.00	105937.00	64500	20240620	-30.70	22750	20231024	96.48	64500	-30.70	20240620	22750	96.48	20240119	64500	-30.70	20240620	22750	96.48	20231024	2.18	N	036460	5000	4615 억	5718229	N	N	2344	N	N
129	20240710	090428	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	44900	-800	5	-1.75	6899190750	152727	6.53	45350	45650	44850	59400	32000	45700	45168.53	20.54	30434	29584	49066	47382	46516	44832	43966	46950	44400	4616	13700	5000	34730	50	1	92313000	41449	-5.45	0.42	12	0.17	-8246.00	105937.00	64500	20240620	-30.39	22750	20231024	97.36	64500	-30.39	20240620	22750	97.36	20240119	64500	-30.39	20240620	22750	97.36	20231024	2.18	N	036460	5000	4615 억	5688608	N	N	2344	N	N
130	20240709	160427	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	45700	-1900	5	-3.99	106657785350	2291068	51.03	48000	48200	45650	61800	33350	47600	46557.10	20.08	-263090	-201204	50600	49100	47300	45800	44000	49850	46550	4616	14200	5000	36170	50	1	92313000	42187	-5.54	0.43	12	2.48	-8246.00	105937.00	64500	20240620	-29.15	22750	20231024	100.88	64500	-29.15	20240620	22750	100.88	20240119	64500	-29.15	20240620	22750	100.88	20231024	1.96	N	036460	5000	4615 억	5560226	N	N	2344	N	N
131	20240709	150427	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	46050	-1550	5	-3.26	93918627750	2012708	44.83	48000	48200	45650	61800	33350	47600	46662.82	20.50	-146122	-182735	50600	49100	47300	45800	44000	49850	46550	4616	14200	5000	36170	50	1	92313000	42510	-5.58	0.43	12	2.18	-8246.00	105937.00	64500	20240620	-28.60	22750	20231024	102.42	64500	-28.60	20240620	22750	102.42	20240119	64500	-28.60	20240620	22750	102.42	20231024	1.96	N	036460	5000	4615 억	5677194	N	N	40	N	N
132	20240709	140428	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	45900	-1700	5	-3.57	81872804850	1750098	38.98	48000	48200	45750	61800	33350	47600	46781.84	20.37	-182905	-213935	50600	49100	47300	45800	44000	49850	46550	4616	14200	5000	36170	50	1	92313000	42372	-5.57	0.43	12	1.90	-8246.00	105937.00	64500	20240620	-28.84	22750	20231024	101.76	64500	-28.84	20240620	22750	101.76	20240119	64500	-28.84	20240620	22750	101.76	20231024	1.96	N	036460	5000	4615 억	5640411	N	N	40	N	N
133	20240709	130429	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	46450	-1150	5	-2.42	68993001200	1470047	32.74	48000	48200	46050	61800	33350	47600	46932.51	20.30	-201749	-226456	50600	49100	47300	45800	44000	49850	46550	4616	14200	5000	36170	50	1	92313000	42879	-5.63	0.44	12	1.59	-8246.00	105937.00	64500	20240620	-27.98	22750	20231024	104.18	64500	-27.98	20240620	22750	104.18	20240119	64500	-27.98	20240620	22750	104.18	20231024	1.96	N	036460	5000	4615 억	5621567	N	N	40	N	N
134	20240709	120430	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	46350	-1250	5	-2.63	60010687750	1275916	28.42	48000	48200	46300	61800	33350	47600	47033.41	20.30	-200878	-218881	50600	49100	47300	45800	44000	49850	46550	4616	14200	5000	36170	50	1	92313000	42787	-5.62	0.44	12	1.38	-8246.00	105937.00	64500	20240620	-28.14	22750	20231024	103.74	64500	-28.14	20240620	22750	103.74	20240119	64500	-28.14	20240620	22750	103.74	20231024	1.96	N	036460	5000	4615 억	5622438	N	N	40	N	N
135	20240709	110429	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	47000	-600	5	-1.26	51395922550	1090651	24.29	48000	48200	46450	61800	33350	47600	47124.08	20.42	-168147	-179215	50600	49100	47300	45800	44000	49850	46550	4616	14200	5000	36170	50	1	92313000	43387	-5.70	0.44	12	1.18	-8246.00	105937.00	64500	20240620	-27.13	22750	20231024	106.59	64500	-27.13	20240620	22750	106.59	20240119	64500	-27.13	20240620	22750	106.59	20231024	1.96	N	036460	5000	4615 억	5655169	N	N	40	N	N
136	20240709	100428	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	46950	-650	5	-1.37	33171246300	700390	15.60	48000	48200	46850	61800	33350	47600	47361.11	20.47	-154411	-157693	50600	49100	47300	45800	44000	49850	46550	4616	14200	5000	36170	50	1	92313000	43341	-5.69	0.44	12	0.76	-8246.00	105937.00	64500	20240620	-27.21	22750	20231024	106.37	64500	-27.21	20240620	22750	106.37	20240119	64500	-27.21	20240620	22750	106.37	20231024	1.96	N	036460	5000	4615 억	5668905	N	N	40	N	N
137	20240709	090427	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	47450	-150	5	-0.32	7762124350	162508	3.62	48000	48200	47300	61800	33350	47600	47764.57	20.78	-67635	-66568	50600	49100	47300	45800	44000	49850	46550	4616	14200	5000	36170	50	1	92313000	43803	-5.75	0.45	12	0.18	-8246.00	105937.00	64500	20240620	-26.43	22750	20231024	108.57	64500	-26.43	20240620	22750	108.57	20240119	64500	-26.43	20240620	22750	108.57	20231024	1.96	N	036460	5000	4615 억	5755681	N	N	40	N	N
138	20240708	160425	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	47600	550	2	1.17	210858579450	4441904	81.98	47150	48800	45500	61100	32950	47050	47470.26	21.03	-12807	6053	49350	48200	46600	45450	43850	48775	46025	4616	14050	5000	35750	50	1	92313000	43941	-5.77	0.45	12	4.81	-8246.00	105937.00	64500	20240620	-26.20	22750	20231024	109.23	64500	-26.20	20240620	22750	109.23	20240119	64500	-26.20	20240620	22750	109.23	20231024	1.85	N	036460	5000	4615 억	5823316	N	N	40	N	N
139	20240708	150426	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	47400	350	2	0.74	202681419300	4269616	78.80	47150	48800	45500	61100	32950	47050	47470.71	20.92	-42975	-22991	49350	48200	46600	45450	43850	48775	46025	4616	14050	5000	35750	50	1	92313000	43756	-5.75	0.45	12	4.63	-8246.00	105937.00	64500	20240620	-26.51	22750	20231024	108.35	64500	-26.51	20240620	22750	108.35	20240119	64500	-26.51	20240620	22750	108.35	20231024	1.85	N	036460	5000	4615 억	5793148	N	N	57	N	N
140	20240708	140427	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	48400	1350	2	2.87	182253187050	3842468	70.91	47150	48800	45500	61100	32950	47050	47431.35	21.08	1670	17905	49350	48200	46600	45450	43850	48775	46025	4616	14050	5000	35750	50	1	92313000	44679	-5.87	0.46	12	4.16	-8246.00	105937.00	64500	20240620	-24.96	22750	20231024	112.75	64500	-24.96	20240620	22750	112.75	20240119	64500	-24.96	20240620	22750	112.75	20231024	1.85	N	036460	5000	4615 억	5837793	N	N	57	N	N
141	20240708	130424	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	48350	1300	2	2.76	157789335950	3336829	61.58	47150	48600	45500	61100	32950	47050	47287.26	21.18	29697	40218	49350	48200	46600	45450	43850	48775	46025	4616	14050	5000	35750	50	1	92313000	44633	-5.86	0.46	12	3.61	-8246.00	105937.00	64500	20240620	-25.04	22750	20231024	112.53	64500	-25.04	20240620	22750	112.53	20240119	64500	-25.04	20240620	22750	112.53	20231024	1.85	N	036460	5000	4615 억	5865820	N	N	57	N	N
142	20240708	120426	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	47800	750	2	1.59	113431628900	2415797	44.58	47150	48000	45500	61100	32950	47050	46954.09	21.05	-5901	775	49350	48200	46600	45450	43850	48775	46025	4616	14050	5000	35750	50	1	92313000	44126	-5.80	0.45	12	2.62	-8246.00	105937.00	64500	20240620	-25.89	22750	20231024	110.11	64500	-25.89	20240620	22750	110.11	20240119	64500	-25.89	20240620	22750	110.11	20231024	1.85	N	036460	5000	4615 억	5830222	N	N	57	N	N
143	20240708	110424	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	46850	-200	5	-0.43	74593307950	1595591	29.45	47150	47750	45500	61100	32950	47050	46749.51	21.00	-19438	-14556	49350	48200	46600	45450	43850	48775	46025	4616	14050	5000	35750	50	1	92313000	43249	-5.68	0.44	12	1.73	-8246.00	105937.00	64500	20240620	-27.36	22750	20231024	105.93	64500	-27.36	20240620	22750	105.93	20240119	64500	-27.36	20240620	22750	105.93	20231024	1.85	N	036460	5000	4615 억	5816685	N	N	57	N	N
144	20240708	100425	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	46700	-350	5	-0.74	60856231950	1302331	24.03	47150	47750	45500	61100	32950	47050	46728.52	21.03	-12165	-10437	49350	48200	46600	45450	43850	48775	46025	4616	14050	5000	35750	50	1	92313000	43110	-5.66	0.44	12	1.41	-8246.00	105937.00	64500	20240620	-27.60	22750	20231024	105.27	64500	-27.60	20240620	22750	105.27	20240119	64500	-27.60	20240620	22750	105.27	20231024	1.85	N	036460	5000	4615 억	5823958	N	N	57	N	N
145	20240708	090425	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	46300	-750	5	-1.59	10811722500	230946	4.26	47150	47250	46200	61100	32950	47050	46814.20	20.88	-53470	-53260	49350	48200	46600	45450	43850	48775	46025	4616	14050	5000	35750	50	1	92313000	42741	-5.61	0.44	12	0.25	-8246.00	105937.00	64500	20240620	-28.22	22750	20231024	103.52	64500	-28.22	20240620	22750	103.52	20240119	64500	-28.22	20240620	22750	103.52	20231024	1.85	N	036460	5000	4615 억	5782653	N	N	57	N	N
146	20240705	160423	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	47050	1800	2	3.98	248542567850	5338332	102.76	45050	47750	45000	58800	31700	45250	46557.03	21.06	-361793	-354840	48750	47000	45800	44050	42850	46400	43450	4616	13550	5000	34390	50	1	92313000	43433	-5.71	0.44	12	5.78	-8246.00	105937.00	64500	20240620	-27.05	22750	20231024	106.81	64500	-27.05	20240620	22750	106.81	20240119	64500	-27.05	20240620	22750	106.81	20231024	1.83	N	036460	5000	4615 억	5832739	N	N	57	N	N
147	20240705	150425	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	47400	2150	2	4.75	232976950200	5008013	96.40	45050	47750	45000	58800	31700	45250	46520.96	21.29	-297836	-293407	48750	47000	45800	44050	42850	46400	43450	4616	13550	5000	34390	50	1	92313000	43756	-5.75	0.45	12	5.43	-8246.00	105937.00	64500	20240620	-26.51	22750	20231024	108.35	64500	-26.51	20240620	22750	108.35	20240119	64500	-26.51	20240620	22750	108.35	20231024	1.83	N	036460	5000	4615 억	5896696	N	N	30	N	N
148	20240705	140425	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	45700	450	2	0.99	119890847950	2599456	50.04	45050	47150	45000	58800	31700	45250	46121.68	22.21	-43395	-41127	48750	47000	45800	44050	42850	46400	43450	4616	13550	5000	34390	50	1	92313000	42187	-5.54	0.43	12	2.82	-8246.00	105937.00	64500	20240620	-29.15	22750	20231024	100.88	64500	-29.15	20240620	22750	100.88	20240119	64500	-29.15	20240620	22750	100.88	20231024	1.83	N	036460	5000	4615 억	6151137	N	N	30	N	N
149	20240705	130424	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	45300	50	2	0.11	109593023850	2374004	45.70	45050	47150	45000	58800	31700	45250	46163.98	22.26	-30069	-29331	48750	47000	45800	44050	42850	46400	43450	4616	13550	5000	34390	50	1	92313000	41818	-5.49	0.43	12	2.57	-8246.00	105937.00	64500	20240620	-29.77	22750	20231024	99.12	64500	-29.77	20240620	22750	99.12	20240119	64500	-29.77	20240620	22750	99.12	20231024	1.83	N	036460	5000	4615 억	6164463	N	N	30	N	N
150	20240705	120424	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	45500	250	2	0.55	102104482300	2209016	42.52	45050	47150	45000	58800	31700	45250	46221.92	22.35	-4146	-4463	48750	47000	45800	44050	42850	46400	43450	4616	13550	5000	34390	50	1	92313000	42002	-5.52	0.43	12	2.39	-8246.00	105937.00	64500	20240620	-29.46	22750	20231024	100.00	64500	-29.46	20240620	22750	100.00	20240119	64500	-29.46	20240620	22750	100.00	20231024	1.83	N	036460	5000	4615 억	6190386	N	N	30	N	N
151	20240705	110423	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	45750	500	2	1.10	91404122500	1974442	38.01	45050	47150	45000	58800	31700	45250	46293.90	22.53	44014	38731	48750	47000	45800	44050	42850	46400	43450	4616	13550	5000	34390	50	1	92313000	42233	-5.55	0.43	12	2.14	-8246.00	105937.00	64500	20240620	-29.07	22750	20231024	101.10	64500	-29.07	20240620	22750	101.10	20240119	64500	-29.07	20240620	22750	101.10	20231024	1.83	N	036460	5000	4615 억	6238546	N	N	30	N	N
152	20240705	100423	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	46500	1250	2	2.76	71767335800	1548777	29.81	45050	47150	45000	58800	31700	45250	46338.41	22.99	173126	166850	48750	47000	45800	44050	42850	46400	43450	4616	13550	5000	34390	50	1	92313000	42926	-5.64	0.44	12	1.68	-8246.00	105937.00	64500	20240620	-27.91	22750	20231024	104.40	64500	-27.91	20240620	22750	104.40	20240119	64500	-27.91	20240620	22750	104.40	20231024	1.83	N	036460	5000	4615 억	6367658	N	N	30	N	N
153	20240705	090424	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	45550	300	2	0.66	6978418050	153590	2.96	45050	45850	45000	58800	31700	45250	45435.95	22.49	33126	33727	48750	47000	45800	44050	42850	46400	43450	4616	13550	5000	34390	50	1	92313000	42049	-5.52	0.43	12	0.17	-8246.00	105937.00	64500	20240620	-29.38	22750	20231024	100.22	64500	-29.38	20240620	22750	100.22	20240119	64500	-29.38	20240620	22750	100.22	20231024	1.83	N	036460	5000	4615 억	6227658	N	N	30	N	N
154	20240704	160421	57	100.00	KOSPI200	전기.가스업	N	N	N	N		N	45250	150	2	0.33	235581920850	5129193	116.36	45450	47550	44600	58600	31600	45100	45931.83	22.37	-280390	-272626	47733	46416	45183	43866	42633	45800	43250	4616	13500	5000	34270	50	1	92313000	41772	-5.49	0.43	12	5.56	-8246.00	105937.00	64500	20240620	-29.84	22750	20231024	98.90	64500	-29.84	20240620	22750	98.90	20240119	64500	-29.84	20240620	22750	98.90	20231024	1.40	N	036460	5000	4615 억	6194532	N	N	30	N	N
155	20240704	150424	57	100.00	KOSPI200	전기.가스업	N	N	N	N		N	45150	50	2	0.11	224142256850	4875966	110.61	45450	47550	44600	58600	31600	45100	45970.01	22.11	-352988	-350157	47733	46416	45183	43866	42633	45800	43250	4616	13500	5000	34270	50	1	92313000	41679	-5.48	0.43	12	5.28	-8246.00	105937.00	64500	20240620	-30.00	22750	20231024	98.46	64500	-30.00	20240620	22750	98.46	20240119	64500	-30.00	20240620	22750	98.46	20231024	1.40	N	036460	5000	4615 억	6121934	N	N	10	N	N
156	20240704	140423	57	100.00	KOSPI200	전기.가스업	N	N	N	N		N	44750	-350	5	-0.78	213193736550	4633127	105.11	45450	47550	44600	58600	31600	45100	46016.44	21.93	-401289	-395383	47733	46416	45183	43866	42633	45800	43250	4616	13500	5000	34270	50	1	92313000	41310	-5.43	0.42	12	5.02	-8246.00	105937.00	64500	20240620	-30.62	22750	20231024	96.70	64500	-30.62	20240620	22750	96.70	20240119	64500	-30.62	20240620	22750	96.70	20231024	1.40	N	036460	5000	4615 억	6073633	N	N	10	N	N
157	20240704	130423	57	100.00	KOSPI200	전기.가스업	N	N	N	N		N	45000	-100	5	-0.22	203077706150	4408377	100.01	45450	47550	44600	58600	31600	45100	46067.82	22.02	-376961	-370763	47733	46416	45183	43866	42633	45800	43250	4616	13500	5000	34270	50	1	92313000	41541	-5.46	0.42	12	4.78	-8246.00	105937.00	64500	20240620	-30.23	22750	20231024	97.80	64500	-30.23	20240620	22750	97.80	20240119	64500	-30.23	20240620	22750	97.80	20231024	1.40	N	036460	5000	4615 억	6097961	N	N	10	N	N
158	20240704	120422	57	100.00	KOSPI200	전기.가스업	N	N	N	N		N	45150	50	2	0.11	181673253200	3932483	89.21	45450	47550	44750	58600	31600	45100	46200.02	22.32	-294853	-289208	47733	46416	45183	43866	42633	45800	43250	4616	13500	5000	34270	50	1	92313000	41679	-5.48	0.43	12	4.26	-8246.00	105937.00	64500	20240620	-30.00	22750	20231024	98.46	64500	-30.00	20240620	22750	98.46	20240119	64500	-30.00	20240620	22750	98.46	20231024	1.40	N	036460	5000	4615 억	6180069	N	N	10	N	N
159	20240704	110422	57	100.00	KOSPI200	전기.가스업	N	N	N	N		N	46000	900	2	2.00	152772528350	3297463	74.80	45450	47550	44750	58600	31600	45100	46332.88	22.55	-231154	-224562	47733	46416	45183	43866	42633	45800	43250	4616	13500	5000	34270	50	1	92313000	42464	-5.58	0.43	12	3.57	-8246.00	105937.00	64500	20240620	-28.68	22750	20231024	102.20	64500	-28.68	20240620	22750	102.20	20240119	64500	-28.68	20240620	22750	102.20	20231024	1.40	N	036460	5000	4615 억	6243768	N	N	10	N	N
160	20240704	100423	57	100.00	KOSPI200	전기.가스업	N	N	N	N		N	46750	1650	2	3.66	71998515800	1571149	35.64	45450	46900	44750	58600	31600	45100	45828.56	23.11	-75539	-74873	47733	46416	45183	43866	42633	45800	43250	4616	13500	5000	34270	50	1	92313000	43156	-5.67	0.44	12	1.70	-8246.00	105937.00	64500	20240620	-27.52	22750	20231024	105.49	64500	-27.52	20240620	22750	105.49	20240119	64500	-27.52	20240620	22750	105.49	20231024	1.40	N	036460	5000	4615 억	6399383	N	N	10	N	N
161	20240704	090422	57	100.00	KOSPI200	전기.가스업	N	N	N	N		N	45300	200	2	0.44	8858582600	195355	4.43	45450	45500	45100	58600	31600	45100	45355.00	23.41	9049	7052	47733	46416	45183	43866	42633	45800	43250	4616	13500	5000	34270	50	1	92313000	41818	-5.49	0.43	12	0.21	-8246.00	105937.00	64500	20240620	-29.77	22750	20231024	99.12	64500	-29.77	20240620	22750	99.12	20240119	64500	-29.77	20240620	22750	99.12	20231024	1.40	N	036460	5000	4615 억	6483971	N	N	10	N	N
162	20240703	160420	57	100.00	KOSPI200	전기.가스업	N	N	N	N		N	45100	-1150	5	-2.49	195691255050	4356817	48.39	46100	46500	43950	60100	32400	46250	44915.25	23.38	9462	13865	56683	51466	48783	43566	40883	50125	42225	4616	13850	5000	35150	50	1	92313000	41633	-5.47	0.43	12	4.72	-8246.00	105937.00	64500	20240620	-30.08	22750	20231024	98.24	64500	-30.08	20240620	22750	98.24	20240119	64500	-30.08	20240620	22750	98.24	20231024	1.44	N	036460	5000	4615 억	6474922	N	N	10	N	N
163	20240703	150422	57	100.00	KOSPI200	전기.가스업	N	N	N	N		N	45050	-1200	5	-2.59	183101251150	4077065	45.28	46100	46500	43950	60100	32400	46250	44909.63	23.32	-6311	-5498	56683	51466	48783	43566	40883	50125	42225	4616	13850	5000	35150	50	1	92313000	41587	-5.46	0.43	12	4.42	-8246.00	105937.00	64500	20240620	-30.16	22750	20231024	98.02	64500	-30.16	20240620	22750	98.02	20240119	64500	-30.16	20240620	22750	98.02	20231024	1.44	N	036460	5000	4615 억	6459149	N	N	24	N	N
164	20240703	140422	57	100.00	KOSPI200	전기.가스업	N	N	N	N		N	44850	-1400	5	-3.03	165224794500	3680052	40.87	46100	46500	43950	60100	32400	46250	44896.92	23.47	33686	23375	56683	51466	48783	43566	40883	50125	42225	4616	13850	5000	35150	50	1	92313000	41402	-5.44	0.42	12	3.99	-8246.00	105937.00	64500	20240620	-30.47	22750	20231024	97.14	64500	-30.47	20240620	22750	97.14	20240119	64500	-30.47	20240620	22750	97.14	20231024	1.44	N	036460	5000	4615 억	6499146	N	N	24	N	N
165	20240703	130422	57	100.00	KOSPI200	전기.가스업	N	N	N	N		N	44500	-1750	5	-3.78	152185103350	3386362	37.61	46100	46500	43950	60100	32400	46250	44940.08	23.45	29571	23201	56683	51466	48783	43566	40883	50125	42225	4616	13850	5000	35150	50	1	92313000	41079	-5.40	0.42	12	3.67	-8246.00	105937.00	64500	20240620	-31.01	22750	20231024	95.60	64500	-31.01	20240620	22750	95.60	20240119	64500	-31.01	20240620	22750	95.60	20231024	1.44	N	036460	5000	4615 억	6495031	N	N	24	N	N
166	20240703	120421	57	100.00	KOSPI200	전기.가스업	N	N	N	N		N	44750	-1500	5	-3.24	135496021050	3015214	33.49	46100	46500	43950	60100	32400	46250	44936.87	23.68	91416	86315	56683	51466	48783	43566	40883	50125	42225	4616	13850	5000	35150	50	1	92313000	41310	-5.43	0.42	12	3.27	-8246.00	105937.00	64500	20240620	-30.62	22750	20231024	96.70	64500	-30.62	20240620	22750	96.70	20240119	64500	-30.62	20240620	22750	96.70	20231024	1.44	N	036460	5000	4615 억	6556876	N	N	24	N	N
167	20240703	110423	57	100.00	KOSPI200	전기.가스업	N	N	N	N		N	44000	-2250	5	-4.86	109603512200	2437573	27.07	46100	46500	43950	60100	32400	46250	44963.50	23.66	87069	83170	56683	51466	48783	43566	40883	50125	42225	4616	13850	5000	35150	50	1	92313000	40618	-5.34	0.42	12	2.64	-8246.00	105937.00	64500	20240620	-31.78	22750	20231024	93.41	64500	-31.78	20240620	22750	93.41	20240119	64500	-31.78	20240620	22750	93.41	20231024	1.44	N	036460	5000	4615 억	6552529	N	N	24	N	N
168	20240703	100422	57	100.00	KOSPI200	전기.가스업	N	N	N	N		N	44650	-1600	5	-3.46	74713556950	1649429	18.32	46100	46500	44450	60100	32400	46250	45295.85	23.55	56840	55174	56683	51466	48783	43566	40883	50125	42225	4616	13850	5000	35150	50	1	92313000	41218	-5.41	0.42	12	1.79	-8246.00	105937.00	64500	20240620	-30.78	22750	20231024	96.26	64500	-30.78	20240620	22750	96.26	20240119	64500	-30.78	20240620	22750	96.26	20231024	1.44	N	036460	5000	4615 억	6522300	N	N	24	N	N
169	20240703	090421	57	100.00	KOSPI200	전기.가스업	N	N	N	N		N	45800	-450	5	-0.97	12455099900	271557	3.02	46100	46250	45500	60100	32400	46250	45863.62	23.43	22121	9188	56683	51466	48783	43566	40883	50125	42225	4616	13850	5000	35150	50	1	92313000	42279	-5.55	0.43	12	0.29	-8246.00	105937.00	64500	20240620	-28.99	22750	20231024	101.32	64500	-28.99	20240620	22750	101.32	20240119	64500	-28.99	20240620	22750	101.32	20231024	1.44	N	036460	5000	4615 억	6487581	N	N	24	N	N
170	20240702	160420	57	100.00	KOSPI200	전기.가스업	N	N	N	N		N	46250	-6250	5	-11.90	433271054950	8875914	254.87	53500	54000	46100	68200	36800	52500	48818.02	22.86	-258873	-127372	55300	53900	52600	51200	49900	53850	51150	4616	15700	5000	39900	50	1	92313000	42695	-5.61	0.44	12	9.62	-8246.00	105937.00	64500	20240620	-28.29	22750	20231024	103.30	64500	-28.29	20240620	22750	103.30	20240119	64500	-28.29	20240620	22750	103.30	20231024	1.50	N	036460	5000	4615 억	6331287	N	N	24	N	N
171	20240702	150420	57	100.00	KOSPI200	전기.가스업	N	N	N	N		N	46450	-6050	5	-11.52	404468020100	8254459	237.02	53500	54000	46250	68200	36800	52500	48995.08	22.93	-240163	-314782	55300	53900	52600	51200	49900	53850	51150	4616	15700	5000	39900	50	1	92313000	42879	-5.63	0.44	12	8.94	-8246.00	105937.00	64500	20240620	-27.98	22750	20231024	104.18	64500	-27.98	20240620	22750	104.18	20240119	64500	-27.98	20240620	22750	104.18	20231024	1.50	N	036460	5000	4615 억	6349997	N	N	104	N	N
172	20240702	140421	57	100.00	KOSPI200	전기.가스업	N	N	N	N		N	47100	-5400	5	-10.29	364505606050	7398485	212.44	53500	54000	46650	68200	36800	52500	49262.59	22.14	-459451	-492578	55300	53900	52600	51200	49900	53850	51150	4616	15700	5000	39900	50	1	92313000	43479	-5.71	0.44	12	8.01	-8246.00	105937.00	64500	20240620	-26.98	22750	20231024	107.03	64500	-26.98	20240620	22750	107.03	20240119	64500	-26.98	20240620	22750	107.03	20231024	1.50	N	036460	5000	4615 억	6130709	N	N	104	N	N
173	20240702	130421	57	100.00	KOSPI200	전기.가스업	N	N	N	N		N	48000	-4500	5	-8.57	329509994350	6659466	191.22	53500	54000	46950	68200	36800	52500	49474.74	22.25	-428066	-456928	55300	53900	52600	51200	49900	53850	51150	4616	15700	5000	39900	50	1	92313000	44310	-5.82	0.45	12	7.21	-8246.00	105937.00	64500	20240620	-25.58	22750	20231024	110.99	64500	-25.58	20240620	22750	110.99	20240119	64500	-25.58	20240620	22750	110.99	20231024	1.50	N	036460	5000	4615 억	6162094	N	N	104	N	N
174	20240702	120421	57	100.00	KOSPI200	전기.가스업	N	N	N	N		N	47450	-5050	5	-9.62	291752175550	5863700	168.37	53500	54000	47200	68200	36800	52500	49750.27	21.83	-545637	-564834	55300	53900	52600	51200	49900	53850	51150	4616	15700	5000	39900	50	1	92313000	43803	-5.75	0.45	12	6.35	-8246.00	105937.00	64500	20240620	-26.43	22750	20231024	108.57	64500	-26.43	20240620	22750	108.57	20240119	64500	-26.43	20240620	22750	108.57	20231024	1.50	N	036460	5000	4615 억	6044523	N	N	104	N	N
175	20240702	110420	57	100.00	KOSPI200	전기.가스업	N	N	N	N		N	48100	-4400	5	-8.38	267295941950	5348895	153.59	53500	54000	47450	68200	36800	52500	49966.75	21.91	-521088	-540911	55300	53900	52600	51200	49900	53850	51150	4616	15700	5000	39900	50	1	92313000	44403	-5.83	0.45	12	5.79	-8246.00	105937.00	64500	20240620	-25.43	22750	20231024	111.43	64500	-25.43	20240620	22750	111.43	20240119	64500	-25.43	20240620	22750	111.43	20231024	1.50	N	036460	5000	4615 억	6069072	N	N	104	N	N
176	20240702	100421	57	100.00	KOSPI200	전기.가스업	N	N	N	N		N	48800	-3700	5	-7.05	207408362700	4109884	118.01	53500	54000	47600	68200	36800	52500	50460.06	22.23	-434170	-447275	55300	53900	52600	51200	49900	53850	51150	4616	15700	5000	39900	50	1	92313000	45049	-5.92	0.46	12	4.45	-8246.00	105937.00	64500	20240620	-24.34	22750	20231024	114.51	64500	-24.34	20240620	22750	114.51	20240119	64500	-24.34	20240620	22750	114.51	20231024	1.50	N	036460	5000	4615 억	6155990	N	N	104	N	N
177	20240702	090421	57	100.00	KOSPI200	전기.가스업	N	N	N	N		N	52900	400	2	0.76	33926354300	634368	18.22	53500	54000	52800	68200	36800	52500	53498.59	23.45	-96085	-97830	55300	53900	52600	51200	49900	53850	51150	4616	15700	5000	39900	100	1	92313000	48834	-6.42	0.50	12	0.69	-8246.00	105937.00	64500	20240620	-17.98	22750	20231024	132.53	64500	-17.98	20240620	22750	132.53	20240119	64500	-17.98	20240620	22750	132.53	20231024	1.50	N	036460	5000	4615 억	6494075	N	N	104	N	N
178	20240701	160419	57	100.00	KOSPI200	전기.가스업	N	N	N	N		N	52500	300	2	0.57	179653039100	3420549	80.53	52500	54000	51300	67800	36600	52200	52522.61	23.78	-388171	-381210	55800	54000	52900	51100	50000	53450	50550	4616	15600	5000	39670	100	1	92313000	48464	-6.37	0.50	12	3.71	-8246.00	105937.00	64500	20240620	-18.60	22750	20231024	130.77	64500	-18.60	20240620	22750	130.77	20240119	64500	-18.60	20240620	22750	130.77	20231024	1.68	N	036460	5000	4615 억	6584287	N	N	104	N	N
179	20240701	150421	57	100.00	KOSPI200	전기.가스업	N	N	N	N		N	52000	-200	5	-0.38	156694428400	2982341	70.21	52500	54000	51300	67800	36600	52200	52541.62	24.21	-267798	-267978	55800	54000	52900	51100	50000	53450	50550	4616	15600	5000	39670	100	1	92313000	48003	-6.31	0.49	12	3.23	-8246.00	105937.00	64500	20240620	-19.38	22750	20231024	128.57	64500	-19.38	20240620	22750	128.57	20240119	64500	-19.38	20240620	22750	128.57	20231024	1.68	N	036460	5000	4615 억	6704660	N	N	46	N	N
180	20240701	140419	57	100.00	KOSPI200	전기.가스업	N	N	N	N		N	51800	-400	5	-0.77	133896831000	2541098	59.83	52500	54000	51300	67800	36600	52200	52693.99	24.36	-227009	-225729	55800	54000	52900	51100	50000	53450	50550	4616	15600	5000	39670	100	1	92313000	47818	-6.28	0.49	12	2.75	-8246.00	105937.00	64500	20240620	-19.69	22750	20231024	127.69	64500	-19.69	20240620	22750	127.69	20240119	64500	-19.69	20240620	22750	127.69	20231024	1.68	N	036460	5000	4615 억	6745449	N	N	46	N	N
181	20240701	130420	57	100.00	KOSPI200	전기.가스업	N	N	N	N		N	52400	200	2	0.38	122238110800	2316655	54.54	52500	54000	51300	67800	36600	52200	52766.78	24.49	-189134	-185766	55800	54000	52900	51100	50000	53450	50550	4616	15600	5000	39670	100	1	92313000	48372	-6.35	0.49	12	2.51	-8246.00	105937.00	64500	20240620	-18.76	22750	20231024	130.33	64500	-18.76	20240620	22750	130.33	20240119	64500	-18.76	20240620	22750	130.33	20231024	1.68	N	036460	5000	4615 억	6783324	N	N	46	N	N
182	20240701	120421	57	100.00	KOSPI200	전기.가스업	N	N	N	N		N	52300	100	2	0.19	116561916300	2208307	51.99	52500	54000	51300	67800	36600	52200	52785.40	24.63	-150469	-147038	55800	54000	52900	51100	50000	53450	50550	4616	15600	5000	39670	100	1	92313000	48280	-6.34	0.49	12	2.39	-8246.00	105937.00	64500	20240620	-18.91	22750	20231024	129.89	64500	-18.91	20240620	22750	129.89	20240119	64500	-18.91	20240620	22750	129.89	20231024	1.68	N	036460	5000	4615 억	6821989	N	N	46	N	N
183	20240701	110419	57	100.00	KOSPI200	전기.가스업	N	N	N	N		N	53300	1100	2	2.11	99075233900	1875943	44.17	52500	54000	51300	67800	36600	52200	52816.06	24.77	-111420	-108152	55800	54000	52900	51100	50000	53450	50550	4616	15600	5000	39670	100	1	92313000	49203	-6.46	0.50	12	2.03	-8246.00	105937.00	64500	20240620	-17.36	22750	20231024	134.29	64500	-17.36	20240620	22750	134.29	20240119	64500	-17.36	20240620	22750	134.29	20231024	1.68	N	036460	5000	4615 억	6861038	N	N	46	N	N
184	20240701	100419	57	100.00	KOSPI200	전기.가스업	N	N	N	N		N	53300	1100	2	2.11	63225264200	1205907	28.39	52500	53500	51300	67800	36600	52200	52431.09	24.81	-102408	-99541	55800	54000	52900	51100	50000	53450	50550	4616	15600	5000	39670	100	1	92313000	49203	-6.46	0.50	12	1.31	-8246.00	105937.00	64500	20240620	-17.36	22750	20231024	134.29	64500	-17.36	20240620	22750	134.29	20240119	64500	-17.36	20240620	22750	134.29	20231024	1.68	N	036460	5000	4615 억	6870050	N	N	46	N	N
185	20240701	090418	57	100.00	KOSPI200	전기.가스업	N	N	N	N		N	52200	0	3	0.00	10566682100	201522	4.74	52500	52900	51900	67800	36600	52200	52443.57	25.16	-4621	-12682	55800	54000	52900	51100	50000	53450	50550	4616	15600	5000	39670	100	1	92313000	48187	-6.33	0.49	12	0.22	-8246.00	105937.00	64500	20240620	-19.07	22750	20231024	129.45	64500	-19.07	20240620	22750	129.45	20240119	64500	-19.07	20240620	22750	129.45	20231024	1.68	N	036460	5000	4615 억	6967837	N	N	46	N	N

88 KiB Raw Blame History

88 KiB

Raw Blame History