KissMeData/036460/price/prices-20240801.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

80 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	20240830	160429	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	52200	1900	2	3.78	185817376100	3588574	143.29	51300	53000	49300	65300	35300	50300	51779.52	23.58	84579	57645	53133	51716	50583	49166	48033	52425	49875	4616	15000	5000	38220	100	1	92313000	48187	-6.33	0.49	12	3.89	-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	2.60	N	036460	5000	4615 억	6529255	N	N	2553	N	N
3	20240830	150434	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	52300	2000	2	3.98	169725485600	3279871	130.97	51300	53000	49300	65300	35300	50300	51747.62	23.76	135795	105712	53133	51716	50583	49166	48033	52425	49875	4616	15000	5000	38220	100	1	92313000	48280	-6.34	0.49	12	3.55	-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	2.60	N	036460	5000	4615 억	6580471	N	N	2553	N	N
4	20240830	140433	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	51800	1500	2	2.98	135418361600	2624479	104.80	51300	52900	49300	65300	35300	50300	51598.20	23.98	196743	173306	53133	51716	50583	49166	48033	52425	49875	4616	15000	5000	38220	100	1	92313000	47818	-6.28	0.49	12	2.84	-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	2.60	N	036460	5000	4615 억	6641419	N	N	2553	N	N
5	20240830	130431	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	52200	1900	2	3.78	127343750700	2469057	98.59	51300	52900	49300	65300	35300	50300	51575.87	23.99	199838	182333	53133	51716	50583	49166	48033	52425	49875	4616	15000	5000	38220	100	1	92313000	48187	-6.33	0.49	12	2.67	-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	2.60	N	036460	5000	4615 억	6644514	N	N	2553	N	N
6	20240830	120434	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	52300	2000	2	3.98	111889105500	2172143	86.73	51300	52900	49300	65300	35300	50300	51510.94	24.03	211299	196494	53133	51716	50583	49166	48033	52425	49875	4616	15000	5000	38220	100	1	92313000	48280	-6.34	0.49	12	2.35	-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	2.60	N	036460	5000	4615 억	6655975	N	N	2553	N	N
7	20240830	110434	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	52400	2100	2	4.17	77844711500	1523537	60.84	51300	52500	49300	65300	35300	50300	51094.74	23.83	155000	137889	53133	51716	50583	49166	48033	52425	49875	4616	15000	5000	38220	100	1	92313000	48372	-6.35	0.49	12	1.65	-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	2.60	N	036460	5000	4615 억	6599676	N	N	2553	N	N
8	20240830	100436	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	50900	600	2	1.19	32941729000	655167	26.16	51300	51300	49300	65300	35300	50300	50279.90	23.20	-18725	-24705	53133	51716	50583	49166	48033	52425	49875	4616	15000	5000	38220	100	1	92313000	46987	-6.17	0.48	12	0.71	-8246.00	105937.00	64500	20240620	-21.09	22750	20231024	123.74	64500	-21.09	20240620	22750	123.74	20240119	64500	-21.09	20240620	22750	123.74	20231024	2.60	N	036460	5000	4615 억	6425951	N	N	2553	N	N
9	20240830	090435	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	50300	0	3	0.00	9352180800	184117	7.35	51300	51300	50100	65300	35300	50300	50794.81	23.00	-74983	-74672	53133	51716	50583	49166	48033	52425	49875	4616	15000	5000	38220	100	1	92313000	46433	-6.10	0.47	12	0.20	-8246.00	105937.00	64500	20240620	-22.02	22750	20231024	121.10	64500	-22.02	20240620	22750	121.10	20240119	64500	-22.02	20240620	22750	121.10	20231024	2.60	N	036460	5000	4615 억	6369693	N	N	2553	N	N
10	20240829	160435	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	50300	200	2	0.40	125823711850	2473427	103.97	49450	52000	49450	65100	35100	50100	50870.72	23.27	20388	25636	52666	51382	50416	49132	48166	50900	48650	4616	15000	5000	38070	100	1	92313000	46433	-6.10	0.47	12	2.68	-8246.00	105937.00	64500	20240620	-22.02	22750	20231024	121.10	64500	-22.02	20240620	22750	121.10	20240119	64500	-22.02	20240620	22750	121.10	20231024	2.56	N	036460	5000	4615 억	6444676	N	N	2553	N	N
11	20240829	150438	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	50500	400	2	0.80	120362439250	2364922	99.41	49450	52000	49450	65100	35100	50100	50895.20	23.22	6645	9436	52666	51382	50416	49132	48166	50900	48650	4616	15000	5000	38070	100	1	92313000	46618	-6.12	0.48	12	2.56	-8246.00	105937.00	64500	20240620	-21.71	22750	20231024	121.98	64500	-21.71	20240620	22750	121.98	20240119	64500	-21.71	20240620	22750	121.98	20231024	2.56	N	036460	5000	4615 억	6430933	N	N	787	N	N
12	20240829	140441	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	50500	400	2	0.80	113804499850	2234828	93.94	49450	52000	49450	65100	35100	50100	50923.50	23.21	3130	1886	52666	51382	50416	49132	48166	50900	48650	4616	15000	5000	38070	100	1	92313000	46618	-6.12	0.48	12	2.42	-8246.00	105937.00	64500	20240620	-21.71	22750	20231024	121.98	64500	-21.71	20240620	22750	121.98	20240119	64500	-21.71	20240620	22750	121.98	20231024	2.56	N	036460	5000	4615 억	6427418	N	N	787	N	N
13	20240829	130440	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	50300	200	2	0.40	100928790500	1978161	83.15	49450	52000	49450	65100	35100	50100	51021.96	23.21	4491	2555	52666	51382	50416	49132	48166	50900	48650	4616	15000	5000	38070	100	1	92313000	46433	-6.10	0.47	12	2.14	-8246.00	105937.00	64500	20240620	-22.02	22750	20231024	121.10	64500	-22.02	20240620	22750	121.10	20240119	64500	-22.02	20240620	22750	121.10	20231024	2.56	N	036460	5000	4615 억	6428779	N	N	787	N	N
14	20240829	120438	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	50800	700	2	1.40	88277959100	1727262	72.61	49450	52000	49450	65100	35100	50100	51109.15	23.25	15240	13188	52666	51382	50416	49132	48166	50900	48650	4616	15000	5000	38070	100	1	92313000	46895	-6.16	0.48	12	1.87	-8246.00	105937.00	64500	20240620	-21.24	22750	20231024	123.30	64500	-21.24	20240620	22750	123.30	20240119	64500	-21.24	20240620	22750	123.30	20231024	2.56	N	036460	5000	4615 억	6439528	N	N	787	N	N
15	20240829	110442	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	51400	1300	2	2.59	70087316300	1373719	57.74	49450	51900	49450	65100	35100	50100	51020.75	23.22	5637	3529	52666	51382	50416	49132	48166	50900	48650	4616	15000	5000	38070	100	1	92313000	47449	-6.23	0.49	12	1.49	-8246.00	105937.00	64500	20240620	-20.31	22750	20231024	125.93	64500	-20.31	20240620	22750	125.93	20240119	64500	-20.31	20240620	22750	125.93	20231024	2.56	N	036460	5000	4615 억	6429925	N	N	787	N	N
16	20240829	100438	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	51300	1200	2	2.40	48369641600	952325	40.03	49450	51700	49450	65100	35100	50100	50791.78	23.19	-1213	-3492	52666	51382	50416	49132	48166	50900	48650	4616	15000	5000	38070	100	1	92313000	47357	-6.22	0.48	12	1.03	-8246.00	105937.00	64500	20240620	-20.47	22750	20231024	125.49	64500	-20.47	20240620	22750	125.49	20240119	64500	-20.47	20240620	22750	125.49	20231024	2.56	N	036460	5000	4615 억	6423075	N	N	787	N	N
17	20240829	090439	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	50900	800	2	1.60	8145697300	162550	6.83	49450	51000	49450	65100	35100	50100	50112.02	23.29	26548	23365	52666	51382	50416	49132	48166	50900	48650	4616	15000	5000	38070	100	1	92313000	46987	-6.17	0.48	12	0.18	-8246.00	105937.00	64500	20240620	-21.09	22750	20231024	123.74	64500	-21.09	20240620	22750	123.74	20240119	64500	-21.09	20240620	22750	123.74	20231024	2.56	N	036460	5000	4615 억	6450836	N	N	787	N	N
18	20240828	160426	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	50100	-1500	5	-2.91	118418041450	2345174	65.06	51100	51700	49450	67000	36200	51600	50492.39	23.18	-119972	-78566	54800	53200	51200	49600	47600	54000	50400	4616	15400	5000	39210	100	1	92313000	46249	-6.08	0.47	12	2.54	-8246.00	105937.00	64500	20240620	-22.33	22750	20231024	120.22	64500	-22.33	20240620	22750	120.22	20240119	64500	-22.33	20240620	22750	120.22	20231024	2.57	N	036460	5000	4615 억	6420620	N	N	787	N	N
19	20240828	150428	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	49550	-2050	5	-3.97	109220753600	2160505	59.94	51100	51700	49500	67000	36200	51600	50550.75	23.15	-129520	-92818	54800	53200	51200	49600	47600	54000	50400	4616	15400	5000	39210	50	1	92313000	45741	-6.01	0.47	12	2.34	-8246.00	105937.00	64500	20240620	-23.18	22750	20231024	117.80	64500	-23.18	20240620	22750	117.80	20240119	64500	-23.18	20240620	22750	117.80	20231024	2.57	N	036460	5000	4615 억	6411072	N	N	22	N	N
20	20240828	140430	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	50300	-1300	5	-2.52	91060333000	1795556	49.81	51100	51700	49750	67000	36200	51600	50711.63	23.08	-149128	-119414	54800	53200	51200	49600	47600	54000	50400	4616	15400	5000	39210	100	1	92313000	46433	-6.10	0.47	12	1.95	-8246.00	105937.00	64500	20240620	-22.02	22750	20231024	121.10	64500	-22.02	20240620	22750	121.10	20240119	64500	-22.02	20240620	22750	121.10	20231024	2.57	N	036460	5000	4615 억	6391464	N	N	22	N	N
21	20240828	130430	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	50900	-700	5	-1.36	69469440400	1365601	37.89	51100	51700	50300	67000	36200	51600	50868.10	23.15	-129629	-107262	54800	53200	51200	49600	47600	54000	50400	4616	15400	5000	39210	100	1	92313000	46987	-6.17	0.48	12	1.48	-8246.00	105937.00	64500	20240620	-21.09	22750	20231024	123.74	64500	-21.09	20240620	22750	123.74	20240119	64500	-21.09	20240620	22750	123.74	20231024	2.57	N	036460	5000	4615 억	6410963	N	N	22	N	N
22	20240828	120428	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	51200	-400	5	-0.78	62115102200	1221241	33.88	51100	51700	50300	67000	36200	51600	50859.03	23.24	-105494	-91746	54800	53200	51200	49600	47600	54000	50400	4616	15400	5000	39210	100	1	92313000	47264	-6.21	0.48	12	1.32	-8246.00	105937.00	64500	20240620	-20.62	22750	20231024	125.05	64500	-20.62	20240620	22750	125.05	20240119	64500	-20.62	20240620	22750	125.05	20231024	2.57	N	036460	5000	4615 억	6435098	N	N	22	N	N
23	20240828	110428	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	50900	-700	5	-1.36	48893681500	961275	26.67	51100	51700	50300	67000	36200	51600	50859.24	23.14	-131979	-124278	54800	53200	51200	49600	47600	54000	50400	4616	15400	5000	39210	100	1	92313000	46987	-6.17	0.48	12	1.04	-8246.00	105937.00	64500	20240620	-21.09	22750	20231024	123.74	64500	-21.09	20240620	22750	123.74	20240119	64500	-21.09	20240620	22750	123.74	20231024	2.57	N	036460	5000	4615 억	6408613	N	N	22	N	N
24	20240828	100448	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	50900	-700	5	-1.36	36522268500	718302	19.93	51100	51700	50300	67000	36200	51600	50839.62	23.15	-129974	-129697	54800	53200	51200	49600	47600	54000	50400	4616	15400	5000	39210	100	1	92313000	46987	-6.17	0.48	12	0.78	-8246.00	105937.00	64500	20240620	-21.09	22750	20231024	123.74	64500	-21.09	20240620	22750	123.74	20240119	64500	-21.09	20240620	22750	123.74	20231024	2.57	N	036460	5000	4615 억	6410618	N	N	22	N	N
25	20240828	090435	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	50800	-800	5	-1.55	9728090900	190594	5.29	51100	51600	50700	67000	36200	51600	51024.76	23.44	-49594	-51446	54800	53200	51200	49600	47600	54000	50400	4616	15400	5000	39210	100	1	92313000	46895	-6.16	0.48	12	0.21	-8246.00	105937.00	64500	20240620	-21.24	22750	20231024	123.30	64500	-21.24	20240620	22750	123.30	20240119	64500	-21.24	20240620	22750	123.30	20231024	2.57	N	036460	5000	4615 억	6490998	N	N	22	N	N
26	20240827	160427	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	51600	1300	2	2.58	182317032150	3553433	70.76	50700	52800	49200	65300	35300	50300	51308.29	23.62	74145	80932	54633	52466	49933	47766	45233	53550	48850	4616	15000	5000	38220	100	1	92313000	47634	-6.26	0.49	12	3.85	-8246.00	105937.00	64500	20240620	-20.00	22750	20231024	126.81	64500	-20.00	20240620	22750	126.81	20240119	64500	-20.00	20240620	22750	126.81	20231024	2.64	N	036460	5000	4615 억	6540592	N	N	22	N	N
27	20240827	150428	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	51700	1400	2	2.78	172624122350	3364962	67.01	50700	52800	49200	65300	35300	50300	51301.67	23.56	57406	62990	54633	52466	49933	47766	45233	53550	48850	4616	15000	5000	38220	100	1	92313000	47726	-6.27	0.49	12	3.65	-8246.00	105937.00	64500	20240620	-19.84	22750	20231024	127.25	64500	-19.84	20240620	22750	127.25	20240119	64500	-19.84	20240620	22750	127.25	20231024	2.64	N	036460	5000	4615 억	6523853	N	N	14	N	N
28	20240827	140429	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	52200	1900	2	3.78	148660538750	2901716	57.78	50700	52800	49200	65300	35300	50300	51233.24	23.66	86485	91919	54633	52466	49933	47766	45233	53550	48850	4616	15000	5000	38220	100	1	92313000	48187	-6.33	0.49	12	3.14	-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	2.64	N	036460	5000	4615 억	6552932	N	N	14	N	N
29	20240827	130430	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	51300	1000	2	1.99	101746959650	2002645	39.88	50700	51900	49200	65300	35300	50300	50807.31	23.11	-65700	-60949	54633	52466	49933	47766	45233	53550	48850	4616	15000	5000	38220	100	1	92313000	47357	-6.22	0.48	12	2.17	-8246.00	105937.00	64500	20240620	-20.47	22750	20231024	125.49	64500	-20.47	20240620	22750	125.49	20240119	64500	-20.47	20240620	22750	125.49	20231024	2.64	N	036460	5000	4615 억	6400747	N	N	14	N	N
30	20240827	120432	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	51500	1200	2	2.39	91265865750	1798278	35.81	50700	51900	49200	65300	35300	50300	50752.83	23.05	-84368	-80713	54633	52466	49933	47766	45233	53550	48850	4616	15000	5000	38220	100	1	92313000	47541	-6.25	0.49	12	1.95	-8246.00	105937.00	64500	20240620	-20.16	22750	20231024	126.37	64500	-20.16	20240620	22750	126.37	20240119	64500	-20.16	20240620	22750	126.37	20231024	2.64	N	036460	5000	4615 억	6382079	N	N	14	N	N
31	20240827	110430	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	51400	1100	2	2.19	70593473750	1396156	27.80	50700	51500	49200	65300	35300	50300	50563.50	22.91	-121044	-118961	54633	52466	49933	47766	45233	53550	48850	4616	15000	5000	38220	100	1	92313000	47449	-6.23	0.49	12	1.51	-8246.00	105937.00	64500	20240620	-20.31	22750	20231024	125.93	64500	-20.31	20240620	22750	125.93	20240119	64500	-20.31	20240620	22750	125.93	20231024	2.64	N	036460	5000	4615 억	6345403	N	N	14	N	N
32	20240827	100427	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	50300	0	3	0.00	47377727950	941071	18.74	50700	51000	49200	65300	35300	50300	50344.67	22.83	-144847	-142893	54633	52466	49933	47766	45233	53550	48850	4616	15000	5000	38220	100	1	92313000	46433	-6.10	0.47	12	1.02	-8246.00	105937.00	64500	20240620	-22.02	22750	20231024	121.10	64500	-22.02	20240620	22750	121.10	20240119	64500	-22.02	20240620	22750	121.10	20231024	2.64	N	036460	5000	4615 억	6321600	N	N	14	N	N
33	20240827	090427	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	50500	200	2	0.40	8328044400	165169	3.29	50700	50800	49900	65300	35300	50300	50424.40	23.08	-74621	-74835	54633	52466	49933	47766	45233	53550	48850	4616	15000	5000	38220	100	1	92313000	46618	-6.12	0.48	12	0.18	-8246.00	105937.00	64500	20240620	-21.71	22750	20231024	121.98	64500	-21.71	20240620	22750	121.98	20240119	64500	-21.71	20240620	22750	121.98	20231024	2.64	N	036460	5000	4615 억	6391826	N	N	14	N	N
34	20240826	160424	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	50300	1700	2	3.50	250715297900	4981991	170.75	49100	52100	47400	63100	34050	48600	50324.40	23.34	137192	143982	50133	49366	48183	47416	46233	49750	47800	4616	14500	5000	36930	100	1	92313000	46433	-6.10	0.47	12	5.40	-8246.00	105937.00	64500	20240620	-22.02	22750	20231024	121.10	64500	-22.02	20240620	22750	121.10	20240119	64500	-22.02	20240620	22750	121.10	20231024	2.64	N	036460	5000	4615 억	6464701	N	N	14	N	N
35	20240826	150426	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	50400	1800	2	3.70	243610183900	4841025	165.92	49100	52100	47400	63100	34050	48600	50322.08	23.39	151073	154099	50133	49366	48183	47416	46233	49750	47800	4616	14500	5000	36930	100	1	92313000	46526	-6.11	0.48	12	5.24	-8246.00	105937.00	64500	20240620	-21.86	22750	20231024	121.54	64500	-21.86	20240620	22750	121.54	20240119	64500	-21.86	20240620	22750	121.54	20231024	2.64	N	036460	5000	4615 억	6478582	N	N	182	N	N
36	20240826	140428	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	50200	1600	2	3.29	224829101800	4466443	153.08	49100	52100	47400	63100	34050	48600	50337.45	23.48	175684	178252	50133	49366	48183	47416	46233	49750	47800	4616	14500	5000	36930	100	1	92313000	46341	-6.09	0.47	12	4.84	-8246.00	105937.00	64500	20240620	-22.17	22750	20231024	120.66	64500	-22.17	20240620	22750	120.66	20240119	64500	-22.17	20240620	22750	120.66	20231024	2.64	N	036460	5000	4615 억	6503193	N	N	182	N	N
37	20240826	130430	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	50700	2100	2	4.32	209758324800	4168481	142.87	49100	52100	47400	63100	34050	48600	50320.15	23.42	157525	160879	50133	49366	48183	47416	46233	49750	47800	4616	14500	5000	36930	100	1	92313000	46803	-6.15	0.48	12	4.52	-8246.00	105937.00	64500	20240620	-21.40	22750	20231024	122.86	64500	-21.40	20240620	22750	122.86	20240119	64500	-21.40	20240620	22750	122.86	20231024	2.64	N	036460	5000	4615 억	6485034	N	N	182	N	N
38	20240826	120425	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	51400	2800	2	5.76	196122643900	3901446	133.71	49100	52100	47400	63100	34050	48600	50269.28	23.34	137486	139798	50133	49366	48183	47416	46233	49750	47800	4616	14500	5000	36930	100	1	92313000	47449	-6.23	0.49	12	4.23	-8246.00	105937.00	64500	20240620	-20.31	22750	20231024	125.93	64500	-20.31	20240620	22750	125.93	20240119	64500	-20.31	20240620	22750	125.93	20231024	2.64	N	036460	5000	4615 억	6464995	N	N	182	N	N
39	20240826	110427	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	51400	2800	2	5.76	165038074100	3297821	113.03	49100	52100	47400	63100	34050	48600	50044.65	23.15	83669	82462	50133	49366	48183	47416	46233	49750	47800	4616	14500	5000	36930	100	1	92313000	47449	-6.23	0.49	12	3.57	-8246.00	105937.00	64500	20240620	-20.31	22750	20231024	125.93	64500	-20.31	20240620	22750	125.93	20240119	64500	-20.31	20240620	22750	125.93	20231024	2.64	N	036460	5000	4615 억	6411178	N	N	182	N	N
40	20240826	100428	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	49750	1150	2	2.37	59682326000	1229289	42.13	49100	49800	47400	63100	34050	48600	48550.27	22.67	-49973	-51056	50133	49366	48183	47416	46233	49750	47800	4616	14500	5000	36930	50	1	92313000	45926	-6.03	0.47	12	1.33	-8246.00	105937.00	64500	20240620	-22.87	22750	20231024	118.68	64500	-22.87	20240620	22750	118.68	20240119	64500	-22.87	20240620	22750	118.68	20231024	2.64	N	036460	5000	4615 억	6277536	N	N	182	N	N
41	20240826	090427	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	48200	-400	5	-0.82	11396208950	234099	8.02	49100	49150	48150	63100	34050	48600	48681.20	22.47	-103955	-104167	50133	49366	48183	47416	46233	49750	47800	4616	14500	5000	36930	50	1	92313000	44495	-5.85	0.45	12	0.25	-8246.00	105937.00	64500	20240620	-25.27	22750	20231024	111.87	64500	-25.27	20240620	22750	111.87	20240119	64500	-25.27	20240620	22750	111.87	20231024	2.64	N	036460	5000	4615 억	6223554	N	N	182	N	N
42	20240823	160425	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	48600	1450	2	3.08	136829349700	2839102	115.68	47000	48950	47000	61200	33050	47150	48194.01	22.84	172945	180557	49850	48500	47300	45950	44750	49175	46625	4616	14050	5000	35830	50	1	92313000	44864	-5.89	0.46	12	3.08	-8246.00	105937.00	64500	20240620	-24.65	22750	20231024	113.63	64500	-24.65	20240620	22750	113.63	20240119	64500	-24.65	20240620	22750	113.63	20231024	2.61	N	036460	5000	4615 억	6325055	N	N	182	N	N
43	20240823	150427	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	48800	1650	2	3.50	127372403600	2644380	107.75	47000	48950	47000	61200	33050	47150	48167.84	22.94	201916	205000	49850	48500	47300	45950	44750	49175	46625	4616	14050	5000	35830	50	1	92313000	45049	-5.92	0.46	12	2.86	-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	2.61	N	036460	5000	4615 억	6354026	N	N	0	N	N
44	20240823	140428	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	48300	1150	2	2.44	113865374450	2366079	96.41	47000	48950	47000	61200	33050	47150	48124.75	22.87	180131	182858	49850	48500	47300	45950	44750	49175	46625	4616	14050	5000	35830	50	1	92313000	44587	-5.86	0.46	12	2.56	-8246.00	105937.00	64500	20240620	-25.12	22750	20231024	112.31	64500	-25.12	20240620	22750	112.31	20240119	64500	-25.12	20240620	22750	112.31	20231024	2.61	N	036460	5000	4615 억	6332241	N	N	0	N	N
45	20240823	130427	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	48450	1300	2	2.76	95698601250	1992259	81.17	47000	48750	47000	61200	33050	47150	48035.95	22.73	141912	143434	49850	48500	47300	45950	44750	49175	46625	4616	14050	5000	35830	50	1	92313000	44726	-5.88	0.46	12	2.16	-8246.00	105937.00	64500	20240620	-24.88	22750	20231024	112.97	64500	-24.88	20240620	22750	112.97	20240119	64500	-24.88	20240620	22750	112.97	20231024	2.61	N	036460	5000	4615 억	6294022	N	N	0	N	N
46	20240823	120425	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	48100	950	2	2.01	78081188700	1628440	66.35	47000	48750	47000	61200	33050	47150	47949.26	22.49	76804	76858	49850	48500	47300	45950	44750	49175	46625	4616	14050	5000	35830	50	1	92313000	44403	-5.83	0.45	12	1.76	-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	2.61	N	036460	5000	4615 억	6228914	N	N	0	N	N
47	20240823	110425	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	47450	300	2	0.64	69762894750	1454745	59.27	47000	48750	47000	61200	33050	47150	47956.32	22.34	34325	34016	49850	48500	47300	45950	44750	49175	46625	4616	14050	5000	35830	50	1	92313000	43803	-5.75	0.45	12	1.58	-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	2.61	N	036460	5000	4615 억	6186435	N	N	0	N	N
48	20240823	100425	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	47900	750	2	1.59	59659866450	1243458	50.66	47000	48750	47000	61200	33050	47150	47980.09	22.33	31694	30024	49850	48500	47300	45950	44750	49175	46625	4616	14050	5000	35830	50	1	92313000	44218	-5.81	0.45	12	1.35	-8246.00	105937.00	64500	20240620	-25.74	22750	20231024	110.55	64500	-25.74	20240620	22750	110.55	20240119	64500	-25.74	20240620	22750	110.55	20231024	2.61	N	036460	5000	4615 억	6183804	N	N	0	N	N
49	20240823	090427	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	48100	950	2	2.01	11761576350	246044	10.03	47000	48250	47000	61200	33050	47150	47807.10	22.30	23151	23847	49850	48500	47300	45950	44750	49175	46625	4616	14050	5000	35830	50	1	92313000	44403	-5.83	0.45	12	0.27	-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	2.61	N	036460	5000	4615 억	6175261	N	N	0	N	N
50	20240822	160424	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	47150	250	2	0.53	115989886550	2429274	115.97	46500	48650	46100	60900	32850	46900	47748.02	22.21	-139829	-137641	48466	47682	46766	45982	45066	48075	46375	4616	14000	5000	35640	50	1	92313000	43526	-5.72	0.45	12	2.63	-8246.00	105937.00	64500	20240620	-26.90	22750	20231024	107.25	64500	-26.90	20240620	22750	107.25	20240119	64500	-26.90	20240620	22750	107.25	20231024	2.56	N	036460	5000	4615 억	6152110	N	N	514	N	N
51	20240822	150428	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	47200	300	2	0.64	111791968750	2340178	111.72	46500	48650	46100	60900	32850	46900	47770.94	22.17	-151837	-149071	48466	47682	46766	45982	45066	48075	46375	4616	14000	5000	35640	50	1	92313000	43572	-5.72	0.45	12	2.54	-8246.00	105937.00	64500	20240620	-26.82	22750	20231024	107.47	64500	-26.82	20240620	22750	107.47	20240119	64500	-26.82	20240620	22750	107.47	20231024	2.56	N	036460	5000	4615 억	6140102	N	N	514	N	N
52	20240822	140428	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	47200	300	2	0.64	104137316150	2177617	103.96	46500	48650	46100	60900	32850	46900	47821.95	22.21	-141687	-138618	48466	47682	46766	45982	45066	48075	46375	4616	14000	5000	35640	50	1	92313000	43572	-5.72	0.45	12	2.36	-8246.00	105937.00	64500	20240620	-26.82	22750	20231024	107.47	64500	-26.82	20240620	22750	107.47	20240119	64500	-26.82	20240620	22750	107.47	20231024	2.56	N	036460	5000	4615 억	6150252	N	N	514	N	N
53	20240822	130426	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	47650	750	2	1.60	96044842500	2006399	95.78	46500	48650	46100	60900	32850	46900	47869.57	22.31	-113811	-110181	48466	47682	46766	45982	45066	48075	46375	4616	14000	5000	35640	50	1	92313000	43987	-5.78	0.45	12	2.17	-8246.00	105937.00	64500	20240620	-26.12	22750	20231024	109.45	64500	-26.12	20240620	22750	109.45	20240119	64500	-26.12	20240620	22750	109.45	20231024	2.56	N	036460	5000	4615 억	6178128	N	N	514	N	N
54	20240822	120430	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	47700	800	2	1.71	90694226550	1893900	90.41	46500	48650	46100	60900	32850	46900	47887.87	22.31	-113104	-109121	48466	47682	46766	45982	45066	48075	46375	4616	14000	5000	35640	50	1	92313000	44033	-5.78	0.45	12	2.05	-8246.00	105937.00	64500	20240620	-26.05	22750	20231024	109.67	64500	-26.05	20240620	22750	109.67	20240119	64500	-26.05	20240620	22750	109.67	20231024	2.56	N	036460	5000	4615 억	6178835	N	N	514	N	N
55	20240822	110425	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	47900	1000	2	2.13	77584211100	1619983	77.33	46500	48650	46100	60900	32850	46900	47892.37	22.49	-64016	-59582	48466	47682	46766	45982	45066	48075	46375	4616	14000	5000	35640	50	1	92313000	44218	-5.81	0.45	12	1.75	-8246.00	105937.00	64500	20240620	-25.74	22750	20231024	110.55	64500	-25.74	20240620	22750	110.55	20240119	64500	-25.74	20240620	22750	110.55	20231024	2.56	N	036460	5000	4615 억	6227923	N	N	514	N	N
56	20240822	100425	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	47800	900	2	1.92	63218258700	1320147	63.02	46500	48650	46100	60900	32850	46900	47887.76	22.64	-21297	-16982	48466	47682	46766	45982	45066	48075	46375	4616	14000	5000	35640	50	1	92313000	44126	-5.80	0.45	12	1.43	-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	2.56	N	036460	5000	4615 억	6270642	N	N	514	N	N
57	20240822	090425	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	46900	0	3	0.00	3773905100	81210	3.88	46500	46950	46100	60900	32850	46900	46467.61	22.67	-13827	-13514	48466	47682	46766	45982	45066	48075	46375	4616	14000	5000	35640	50	1	92313000	43295	-5.69	0.44	12	0.09	-8246.00	105937.00	64500	20240620	-27.29	22750	20231024	106.15	64500	-27.29	20240620	22750	106.15	20240119	64500	-27.29	20240620	22750	106.15	20231024	2.56	N	036460	5000	4615 억	6278112	N	N	514	N	N
58	20240821	160424	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	46900	600	2	1.30	96524605750	2062686	62.76	45850	47550	45850	60100	32450	46300	46795.54	22.72	-34936	-37020	50133	48216	46933	45016	43733	47575	44375	4616	13800	5000	35180	50	1	92313000	43295	-5.69	0.44	12	2.23	-8246.00	105937.00	64500	20240620	-27.29	22750	20231024	106.15	64500	-27.29	20240620	22750	106.15	20240119	64500	-27.29	20240620	22750	106.15	20231024	2.38	N	036460	5000	4615 억	6291939	N	N	514	N	N
59	20240821	150428	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	46850	550	2	1.19	91043239550	1945681	59.20	45850	47550	45850	60100	32450	46300	46792.66	22.72	-33943	-37007	50133	48216	46933	45016	43733	47575	44375	4616	13800	5000	35180	50	1	92313000	43249	-5.68	0.44	12	2.11	-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	2.38	N	036460	5000	4615 억	6292932	N	N	312	N	N
60	20240821	140424	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	46400	100	2	0.22	83241594900	1778059	54.10	45850	47550	45850	60100	32450	46300	46816.20	22.68	-45826	-51571	50133	48216	46933	45016	43733	47575	44375	4616	13800	5000	35180	50	1	92313000	42833	-5.63	0.44	12	1.93	-8246.00	105937.00	64500	20240620	-28.06	22750	20231024	103.96	64500	-28.06	20240620	22750	103.96	20240119	64500	-28.06	20240620	22750	103.96	20231024	2.38	N	036460	5000	4615 억	6281049	N	N	312	N	N
61	20240821	130426	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	47200	900	2	1.94	74345496950	1587874	48.31	45850	47550	45850	60100	32450	46300	46821.02	22.79	-15317	-22907	50133	48216	46933	45016	43733	47575	44375	4616	13800	5000	35180	50	1	92313000	43572	-5.72	0.45	12	1.72	-8246.00	105937.00	64500	20240620	-26.82	22750	20231024	107.47	64500	-26.82	20240620	22750	107.47	20240119	64500	-26.82	20240620	22750	107.47	20231024	2.38	N	036460	5000	4615 억	6311558	N	N	312	N	N
62	20240821	120429	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	47200	900	2	1.94	54000344950	1157935	35.23	45850	47400	45850	60100	32450	46300	46635.25	22.65	-53709	-64596	50133	48216	46933	45016	43733	47575	44375	4616	13800	5000	35180	50	1	92313000	43572	-5.72	0.45	12	1.25	-8246.00	105937.00	64500	20240620	-26.82	22750	20231024	107.47	64500	-26.82	20240620	22750	107.47	20240119	64500	-26.82	20240620	22750	107.47	20231024	2.38	N	036460	5000	4615 억	6273166	N	N	312	N	N
63	20240821	110423	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	46400	100	2	0.22	37359612450	803498	24.45	45850	47150	45850	60100	32450	46300	46496.39	22.58	-72712	-85417	50133	48216	46933	45016	43733	47575	44375	4616	13800	5000	35180	50	1	92313000	42833	-5.63	0.44	12	0.87	-8246.00	105937.00	64500	20240620	-28.06	22750	20231024	103.96	64500	-28.06	20240620	22750	103.96	20240119	64500	-28.06	20240620	22750	103.96	20231024	2.38	N	036460	5000	4615 억	6254163	N	N	312	N	N
64	20240821	100428	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	46400	100	2	0.22	26966373850	578528	17.60	45850	47150	45850	60100	32450	46300	46612.44	22.67	-48867	-59242	50133	48216	46933	45016	43733	47575	44375	4616	13800	5000	35180	50	1	92313000	42833	-5.63	0.44	12	0.63	-8246.00	105937.00	64500	20240620	-28.06	22750	20231024	103.96	64500	-28.06	20240620	22750	103.96	20240119	64500	-28.06	20240620	22750	103.96	20231024	2.38	N	036460	5000	4615 억	6278008	N	N	312	N	N
65	20240821	090425	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	46150	-150	5	-0.32	3124905300	67946	2.07	45850	46300	45850	60100	32450	46300	45987.67	22.86	3575	3914	50133	48216	46933	45016	43733	47575	44375	4616	13800	5000	35180	50	1	92313000	42602	-5.60	0.44	12	0.07	-8246.00	105937.00	64500	20240620	-28.45	22750	20231024	102.86	64500	-28.45	20240620	22750	102.86	20240119	64500	-28.45	20240620	22750	102.86	20231024	2.38	N	036460	5000	4615 억	6330450	N	N	312	N	N
66	20240820	160420	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	46300	-600	5	-1.28	152461494500	3234163	86.78	48000	48850	45650	60900	32850	46900	47143.75	22.85	-30378	-74534	52700	49800	48000	45100	43300	48900	44200	4616	14000	5000	35640	50	1	92313000	42741	-5.61	0.44	12	3.50	-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	2.52	N	036460	5000	4615 억	6326875	N	N	312	N	N
67	20240820	150423	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	46300	-600	5	-1.28	145496489250	3083649	82.74	48000	48850	45650	60900	32850	46900	47183.22	22.63	-89624	-125739	52700	49800	48000	45100	43300	48900	44200	4616	14000	5000	35640	50	1	92313000	42741	-5.61	0.44	12	3.34	-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	2.52	N	036460	5000	4615 억	6267629	N	N	333	N	N
68	20240820	140425	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	46500	-400	5	-0.85	127393369850	2696052	72.34	48000	48850	45650	60900	32850	46900	47251.82	22.67	-77761	-99686	52700	49800	48000	45100	43300	48900	44200	4616	14000	5000	35640	50	1	92313000	42926	-5.64	0.44	12	2.92	-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	2.52	N	036460	5000	4615 억	6279492	N	N	333	N	N
69	20240820	130424	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	45650	-1250	5	-2.67	115779181800	2443928	65.58	48000	48850	45650	60900	32850	46900	47374.22	22.65	-85742	-104814	52700	49800	48000	45100	43300	48900	44200	4616	14000	5000	35640	50	1	92313000	42141	-5.54	0.43	12	2.65	-8246.00	105937.00	64500	20240620	-29.22	22750	20231024	100.66	64500	-29.22	20240620	22750	100.66	20240119	64500	-29.22	20240620	22750	100.66	20231024	2.52	N	036460	5000	4615 억	6271511	N	N	333	N	N
70	20240820	120425	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	46550	-350	5	-0.75	95802550350	2010538	53.95	48000	48850	46500	60900	32850	46900	47650.21	22.42	-147470	-163751	52700	49800	48000	45100	43300	48900	44200	4616	14000	5000	35640	50	1	92313000	42972	-5.65	0.44	12	2.18	-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	2.52	N	036460	5000	4615 억	6209783	N	N	333	N	N
71	20240820	110423	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	47000	100	2	0.21	88445069750	1853338	49.73	48000	48850	46500	60900	32850	46900	47722.04	22.47	-135166	-151217	52700	49800	48000	45100	43300	48900	44200	4616	14000	5000	35640	50	1	92313000	43387	-5.70	0.44	12	2.01	-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	2.52	N	036460	5000	4615 억	6222087	N	N	333	N	N
72	20240820	100420	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	46850	-50	5	-0.11	72531816000	1513408	40.61	48000	48850	46800	60900	32850	46900	47926.15	22.51	-122648	-135599	52700	49800	48000	45100	43300	48900	44200	4616	14000	5000	35640	50	1	92313000	43249	-5.68	0.44	12	1.64	-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	2.52	N	036460	5000	4615 억	6234605	N	N	333	N	N
73	20240820	090423	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	48300	1400	2	2.99	23468961350	485209	13.02	48000	48850	48000	60900	32850	46900	48368.77	22.89	-17040	-17017	52700	49800	48000	45100	43300	48900	44200	4616	14000	5000	35640	50	1	92313000	44587	-5.86	0.46	12	0.53	-8246.00	105937.00	64500	20240620	-25.12	22750	20231024	112.31	64500	-25.12	20240620	22750	112.31	20240119	64500	-25.12	20240620	22750	112.31	20231024	2.52	N	036460	5000	4615 억	6340213	N	N	333	N	N
74	20240819	160417	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	46900	-3600	5	-7.13	173087463300	3593172	74.03	50800	50900	46200	65600	35400	50500	48170.32	22.90	-573660	-562341	53300	51900	49700	48300	46100	52600	49000	4616	15100	5000	38380	50	1	92313000	43295	-5.69	0.44	12	3.89	-8246.00	105937.00	64500	20240620	-27.29	22750	20231024	106.15	64500	-27.29	20240620	22750	106.15	20240119	64500	-27.29	20240620	22750	106.15	20231024	2.44	N	036460	5000	4615 억	6341226	N	N	333	N	N
75	20240819	150420	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	46800	-3700	5	-7.33	163019452250	3378001	69.60	50800	50900	46200	65600	35400	50500	48256.13	22.84	-589827	-593613	53300	51900	49700	48300	46100	52600	49000	4616	15100	5000	38380	50	1	92313000	43202	-5.68	0.44	12	3.66	-8246.00	105937.00	64500	20240620	-27.44	22750	20231024	105.71	64500	-27.44	20240620	22750	105.71	20240119	64500	-27.44	20240620	22750	105.71	20231024	2.44	N	036460	5000	4615 억	6325059	N	N	420	N	N
76	20240819	140422	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	46950	-3550	5	-7.03	127314481900	2616285	53.91	50800	50900	46950	65600	35400	50500	48659.12	23.16	-501331	-497944	53300	51900	49700	48300	46100	52600	49000	4616	15100	5000	38380	50	1	92313000	43341	-5.69	0.44	12	2.83	-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	2.44	N	036460	5000	4615 억	6413555	N	N	420	N	N
77	20240819	130420	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	47850	-2650	5	-5.25	106652295900	2180489	44.93	50800	50900	47650	65600	35400	50500	48908.79	23.26	-473546	-466746	53300	51900	49700	48300	46100	52600	49000	4616	15100	5000	38380	50	1	92313000	44172	-5.80	0.45	12	2.36	-8246.00	105937.00	64500	20240620	-25.81	22750	20231024	110.33	64500	-25.81	20240620	22750	110.33	20240119	64500	-25.81	20240620	22750	110.33	20231024	2.44	N	036460	5000	4615 억	6441340	N	N	420	N	N
78	20240819	120419	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	48400	-2100	5	-4.16	94369972450	1924265	39.65	50800	50900	47650	65600	35400	50500	49038.64	23.54	-396457	-391090	53300	51900	49700	48300	46100	52600	49000	4616	15100	5000	38380	50	1	92313000	44679	-5.87	0.46	12	2.08	-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	2.44	N	036460	5000	4615 억	6518429	N	N	420	N	N
79	20240819	110421	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	48100	-2400	5	-4.75	76145098950	1545585	31.85	50800	50900	48050	65600	35400	50500	49262.56	23.76	-336193	-333017	53300	51900	49700	48300	46100	52600	49000	4616	15100	5000	38380	50	1	92313000	44403	-5.83	0.45	12	1.67	-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	2.44	N	036460	5000	4615 억	6578693	N	N	420	N	N
80	20240819	100420	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	48950	-1550	5	-3.07	52406965400	1055078	21.74	50800	50900	48700	65600	35400	50500	49667.59	24.22	-208179	-206189	53300	51900	49700	48300	46100	52600	49000	4616	15100	5000	38380	50	1	92313000	45187	-5.94	0.46	12	1.14	-8246.00	105937.00	64500	20240620	-24.11	22750	20231024	115.16	64500	-24.11	20240620	22750	115.16	20240119	64500	-24.11	20240620	22750	115.16	20231024	2.44	N	036460	5000	4615 억	6706707	N	N	420	N	N
81	20240819	090421	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	49750	-750	5	-1.49	12119049850	240213	4.95	50800	50900	49700	65600	35400	50500	50450.33	24.67	-84080	-83140	53300	51900	49700	48300	46100	52600	49000	4616	15100	5000	38380	50	1	92313000	45926	-6.03	0.47	12	0.26	-8246.00	105937.00	64500	20240620	-22.87	22750	20231024	118.68	64500	-22.87	20240620	22750	118.68	20240119	64500	-22.87	20240620	22750	118.68	20231024	2.44	N	036460	5000	4615 억	6830806	N	N	420	N	N
82	20240816	160416	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	50500	3050	2	6.43	238855694500	4807181	132.60	47500	51100	47500	61600	33250	47450	49686.55	24.91	647385	624615	50083	48766	47433	46116	44783	49425	46775	4616	14150	5000	36060	100	1	92313000	46618	-6.12	0.48	12	5.21	-8246.00	105937.00	64500	20240620	-21.71	22750	20231024	121.98	64500	-21.71	20240620	22750	121.98	20240119	64500	-21.71	20240620	22750	121.98	20231024	2.35	N	036460	5000	4615 억	6898185	N	N	420	N	N
83	20240816	150419	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	50100	2650	2	5.58	226877260200	4569847	126.05	47500	51100	47500	61600	33250	47450	49646.72	24.71	591759	589522	50083	48766	47433	46116	44783	49425	46775	4616	14150	5000	36060	100	1	92313000	46249	-6.08	0.47	12	4.95	-8246.00	105937.00	64500	20240620	-22.33	22750	20231024	120.22	64500	-22.33	20240620	22750	120.22	20240119	64500	-22.33	20240620	22750	120.22	20231024	2.35	N	036460	5000	4615 억	6842559	N	N	23	N	N
84	20240816	140419	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	50500	3050	2	6.43	210871442200	4250436	117.24	47500	51100	47500	61600	33250	47450	49611.87	24.43	514850	515984	50083	48766	47433	46116	44783	49425	46775	4616	14150	5000	36060	100	1	92313000	46618	-6.12	0.48	12	4.60	-8246.00	105937.00	64500	20240620	-21.71	22750	20231024	121.98	64500	-21.71	20240620	22750	121.98	20240119	64500	-21.71	20240620	22750	121.98	20231024	2.35	N	036460	5000	4615 억	6765650	N	N	23	N	N
85	20240816	130421	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	49600	2150	2	4.53	188423701050	3803411	104.91	47500	51100	47500	61600	33250	47450	49540.88	24.07	414777	419275	50083	48766	47433	46116	44783	49425	46775	4616	14150	5000	36060	50	1	92313000	45787	-6.02	0.47	12	4.12	-8246.00	105937.00	64500	20240620	-23.10	22750	20231024	118.02	64500	-23.10	20240620	22750	118.02	20240119	64500	-23.10	20240620	22750	118.02	20231024	2.35	N	036460	5000	4615 억	6665577	N	N	23	N	N
86	20240816	120420	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	49700	2250	2	4.74	114668157300	2335633	64.42	47500	49750	47500	61600	33250	47450	49095.32	23.84	351158	347248	50083	48766	47433	46116	44783	49425	46775	4616	14150	5000	36060	50	1	92313000	45880	-6.03	0.47	12	2.53	-8246.00	105937.00	64500	20240620	-22.95	22750	20231024	118.46	64500	-22.95	20240620	22750	118.46	20240119	64500	-22.95	20240620	22750	118.46	20231024	2.35	N	036460	5000	4615 억	6601958	N	N	23	N	N
87	20240816	110421	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	49250	1800	2	3.79	97371355500	1986167	54.78	47500	49700	47500	61600	33250	47450	49025.00	23.52	262074	263346	50083	48766	47433	46116	44783	49425	46775	4616	14150	5000	36060	50	1	92313000	45464	-5.97	0.46	12	2.15	-8246.00	105937.00	64500	20240620	-23.64	22750	20231024	116.48	64500	-23.64	20240620	22750	116.48	20240119	64500	-23.64	20240620	22750	116.48	20231024	2.35	N	036460	5000	4615 억	6512874	N	N	23	N	N
88	20240816	100418	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	49250	1800	2	3.79	80675243000	1647364	45.44	47500	49700	47500	61600	33250	47450	48972.60	23.13	155383	155971	50083	48766	47433	46116	44783	49425	46775	4616	14150	5000	36060	50	1	92313000	45464	-5.97	0.46	12	1.78	-8246.00	105937.00	64500	20240620	-23.64	22750	20231024	116.48	64500	-23.64	20240620	22750	116.48	20240119	64500	-23.64	20240620	22750	116.48	20231024	2.35	N	036460	5000	4615 억	6406183	N	N	23	N	N
89	20240816	090418	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	48700	1250	2	2.63	10042562100	208691	5.76	47500	48700	47500	61600	33250	47450	48122.66	22.70	35448	34696	50083	48766	47433	46116	44783	49425	46775	4616	14150	5000	36060	50	1	92313000	44956	-5.91	0.46	12	0.23	-8246.00	105937.00	64500	20240620	-24.50	22750	20231024	114.07	64500	-24.50	20240620	22750	114.07	20240119	64500	-24.50	20240620	22750	114.07	20231024	2.35	N	036460	5000	4615 억	6286248	N	N	23	N	N
90	20240814	160420	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	47450	450	2	0.96	171606474500	3593314	73.88	47250	48750	46100	61100	32900	47000	47758.16	22.53	-68517	-55759	49200	48100	47000	45900	44800	48650	46450	4616	14100	5000	35720	50	1	92313000	43803	-5.75	0.45	12	3.89	-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	2.34	N	036460	5000	4615 억	6239897	N	N	23	N	N
91	20240814	150418	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	47450	450	2	0.96	164823204700	3450697	70.95	47250	48750	46100	61100	32900	47000	47765.53	22.47	-84879	-83599	49200	48100	47000	45900	44800	48650	46450	4616	14100	5000	35720	50	1	92313000	43803	-5.75	0.45	12	3.74	-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	2.34	N	036460	5000	4615 억	6223535	N	N	2	N	N
92	20240814	140425	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	46950	-50	5	-0.11	153675748000	3215240	66.11	47250	48750	46100	61100	32900	47000	47796.43	22.48	-82795	-81801	49200	48100	47000	45900	44800	48650	46450	4616	14100	5000	35720	50	1	92313000	43341	-5.69	0.44	12	3.48	-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	2.34	N	036460	5000	4615 억	6225619	N	N	2	N	N
93	20240814	130421	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	47550	550	2	1.17	136121997650	2843068	58.45	47250	48750	46100	61100	32900	47000	47879.04	22.39	-108869	-108188	49200	48100	47000	45900	44800	48650	46450	4616	14100	5000	35720	50	1	92313000	43895	-5.77	0.45	12	3.08	-8246.00	105937.00	64500	20240620	-26.28	22750	20231024	109.01	64500	-26.28	20240620	22750	109.01	20240119	64500	-26.28	20240620	22750	109.01	20231024	2.34	N	036460	5000	4615 억	6199545	N	N	2	N	N
94	20240814	120419	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	48150	1150	2	2.45	123491477500	2578858	53.02	47250	48750	46100	61100	32900	47000	47886.64	22.52	-71683	-71201	49200	48100	47000	45900	44800	48650	46450	4616	14100	5000	35720	50	1	92313000	44449	-5.84	0.45	12	2.79	-8246.00	105937.00	64500	20240620	-25.35	22750	20231024	111.65	64500	-25.35	20240620	22750	111.65	20240119	64500	-25.35	20240620	22750	111.65	20231024	2.34	N	036460	5000	4615 억	6236731	N	N	2	N	N
95	20240814	110417	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	48600	1600	2	3.40	113622886150	2374542	48.82	47250	48750	46100	61100	32900	47000	47851.00	22.61	-46020	-45594	49200	48100	47000	45900	44800	48650	46450	4616	14100	5000	35720	50	1	92313000	44864	-5.89	0.46	12	2.57	-8246.00	105937.00	64500	20240620	-24.65	22750	20231024	113.63	64500	-24.65	20240620	22750	113.63	20240119	64500	-24.65	20240620	22750	113.63	20231024	2.34	N	036460	5000	4615 억	6262394	N	N	2	N	N
96	20240814	100416	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	47950	950	2	2.02	83658130900	1753292	36.05	47250	48600	46100	61100	32900	47000	47715.52	22.48	-82189	-82381	49200	48100	47000	45900	44800	48650	46450	4616	14100	5000	35720	50	1	92313000	44264	-5.81	0.45	12	1.90	-8246.00	105937.00	64500	20240620	-25.66	22750	20231024	110.77	64500	-25.66	20240620	22750	110.77	20240119	64500	-25.66	20240620	22750	110.77	20231024	2.34	N	036460	5000	4615 억	6226225	N	N	2	N	N
97	20240814	090448	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	46350	-650	5	-1.38	12362554950	265196	5.45	47250	47250	46100	61100	32900	47000	46614.43	22.61	-47996	-47999	49200	48100	47000	45900	44800	48650	46450	4616	14100	5000	35720	50	1	92313000	42787	-5.62	0.44	12	0.29	-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	2.34	N	036460	5000	4615 억	6260418	N	N	2	N	N
98	20240813	160412	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	47000	800	2	1.73	226489371600	4825776	56.58	46850	48100	45900	60000	32350	46200	46933.09	22.68	-245773	-214573	50500	48350	45450	43300	40400	49425	44375	4616	13800	5000	35110	50	1	92313000	43387	-5.70	0.44	12	5.23	-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	2.26	N	036460	5000	4615 억	6279753	N	N	2	N	N
99	20240813	150415	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	46650	450	2	0.97	215374892850	4588934	53.81	46850	48100	45900	60000	32350	46200	46933.55	22.65	-251695	-248833	50500	48350	45450	43300	40400	49425	44375	4616	13800	5000	35110	50	1	92313000	43064	-5.66	0.44	12	4.97	-8246.00	105937.00	64500	20240620	-27.67	22750	20231024	105.05	64500	-27.67	20240620	22750	105.05	20240119	64500	-27.67	20240620	22750	105.05	20231024	2.26	N	036460	5000	4615 억	6273831	N	N	0	N	N
100	20240813	140416	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	46300	100	2	0.22	200801221900	4275891	50.14	46850	48100	45900	60000	32350	46200	46961.28	22.47	-303446	-299504	50500	48350	45450	43300	40400	49425	44375	4616	13800	5000	35110	50	1	92313000	42741	-5.61	0.44	12	4.63	-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	2.26	N	036460	5000	4615 억	6222080	N	N	0	N	N
101	20240813	130417	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	46350	150	2	0.32	192060678250	4086950	47.92	46850	48100	45900	60000	32350	46200	46993.66	22.52	-288236	-282922	50500	48350	45450	43300	40400	49425	44375	4616	13800	5000	35110	50	1	92313000	42787	-5.62	0.44	12	4.43	-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	2.26	N	036460	5000	4615 억	6237290	N	N	0	N	N
102	20240813	120414	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	46600	400	2	0.87	181984037250	3870121	45.38	46850	48100	45900	60000	32350	46200	47022.85	22.62	-262306	-256855	50500	48350	45450	43300	40400	49425	44375	4616	13800	5000	35110	50	1	92313000	43018	-5.65	0.44	12	4.19	-8246.00	105937.00	64500	20240620	-27.75	22750	20231024	104.84	64500	-27.75	20240620	22750	104.84	20240119	64500	-27.75	20240620	22750	104.84	20231024	2.26	N	036460	5000	4615 억	6263220	N	N	0	N	N
103	20240813	110413	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	46350	150	2	0.32	163858425550	3483644	40.85	46850	48100	45900	60000	32350	46200	47036.53	22.65	-252197	-247156	50500	48350	45450	43300	40400	49425	44375	4616	13800	5000	35110	50	1	92313000	42787	-5.62	0.44	12	3.77	-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	2.26	N	036460	5000	4615 억	6273329	N	N	0	N	N
104	20240813	100411	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	47100	900	2	1.95	130592214900	2768838	32.47	46850	48100	46000	60000	32350	46200	47165.02	22.49	-297754	-290957	50500	48350	45450	43300	40400	49425	44375	4616	13800	5000	35110	50	1	92313000	43479	-5.71	0.44	12	3.00	-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	2.26	N	036460	5000	4615 억	6227772	N	N	0	N	N
105	20240813	090415	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	46800	600	2	1.30	17880251550	383206	4.49	46850	46950	46300	60000	32350	46200	46659.75	23.42	-40452	-56169	50500	48350	45450	43300	40400	49425	44375	4616	13800	5000	35110	50	1	92313000	43202	-5.68	0.44	12	0.42	-8246.00	105937.00	64500	20240620	-27.44	22750	20231024	105.71	64500	-27.44	20240620	22750	105.71	20240119	64500	-27.44	20240620	22750	105.71	20231024	2.26	N	036460	5000	4615 억	6485074	N	N	0	N	N
106	20240812	160411	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	46200	4800	2	11.59	380361761800	8391466	431.47	42800	47600	42550	53800	29000	41400	45326.44	23.56	254971	264470	43700	42550	41900	40750	40100	42225	40425	4616	12400	5000	31460	50	1	92313000	42649	-5.60	0.44	12	9.09	-8246.00	105937.00	64500	20240620	-28.37	22750	20231024	103.08	64500	-28.37	20240620	22750	103.08	20240119	64500	-28.37	20240620	22750	103.08	20231024	2.27	N	036460	5000	4615 억	6525512	N	N	39	N	N
107	20240812	150414	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	46100	4700	2	11.35	364369620450	8044623	413.64	42800	47600	42550	53800	29000	41400	45293.56	23.64	275888	283368	43700	42550	41900	40750	40100	42225	40425	4616	12400	5000	31460	50	1	92313000	42556	-5.59	0.44	12	8.71	-8246.00	105937.00	64500	20240620	-28.53	22750	20231024	102.64	64500	-28.53	20240620	22750	102.64	20240119	64500	-28.53	20240620	22750	102.64	20231024	2.27	N	036460	5000	4615 억	6546429	N	N	39	N	N
108	20240812	140412	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	46050	4650	2	11.23	323734400250	7159745	368.14	42800	47600	42550	53800	29000	41400	45215.92	23.91	352413	358815	43700	42550	41900	40750	40100	42225	40425	4616	12400	5000	31460	50	1	92313000	42510	-5.58	0.43	12	7.76	-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	2.27	N	036460	5000	4615 억	6622954	N	N	39	N	N
109	20240812	130409	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	46100	4700	2	11.35	224770777550	5041178	259.21	42800	46300	42550	53800	29000	41400	44586.96	24.00	376852	383657	43700	42550	41900	40750	40100	42225	40425	4616	12400	5000	31460	50	1	92313000	42556	-5.59	0.44	12	5.46	-8246.00	105937.00	64500	20240620	-28.53	22750	20231024	102.64	64500	-28.53	20240620	22750	102.64	20240119	64500	-28.53	20240620	22750	102.64	20231024	2.27	N	036460	5000	4615 억	6647393	N	N	39	N	N
110	20240812	120410	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	45300	3900	2	9.42	187041174400	4213943	216.67	42800	46000	42550	53800	29000	41400	44386.27	23.83	329433	336430	43700	42550	41900	40750	40100	42225	40425	4616	12400	5000	31460	50	1	92313000	41818	-5.49	0.43	12	4.56	-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	2.27	N	036460	5000	4615 억	6599974	N	N	39	N	N
111	20240812	110410	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	44600	3200	2	7.73	129138296700	2934536	150.89	42800	44850	42550	53800	29000	41400	44006.38	23.66	280634	294204	43700	42550	41900	40750	40100	42225	40425	4616	12400	5000	31460	50	1	92313000	41172	-5.41	0.42	12	3.18	-8246.00	105937.00	64500	20240620	-30.85	22750	20231024	96.04	64500	-30.85	20240620	22750	96.04	20240119	64500	-30.85	20240620	22750	96.04	20231024	2.27	N	036460	5000	4615 억	6551175	N	N	39	N	N
112	20240812	100407	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	44000	2600	2	6.28	106673409950	2429333	124.91	42800	44650	42550	53800	29000	41400	43910.58	23.53	245970	259149	43700	42550	41900	40750	40100	42225	40425	4616	12400	5000	31460	50	1	92313000	40618	-5.34	0.42	12	2.63	-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	2.27	N	036460	5000	4615 억	6516511	N	N	39	N	N
113	20240812	090406	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	43550	2150	2	5.19	19764259850	458759	23.59	42800	43750	42550	53800	29000	41400	43082.03	22.73	23734	24002	43700	42550	41900	40750	40100	42225	40425	4616	12400	5000	31460	50	1	92313000	40202	-5.28	0.41	12	0.50	-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	2.27	N	036460	5000	4615 억	6294275	N	N	39	N	N
114	20240809	160405	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	41400	150	2	0.36	67153699900	1595063	126.15	41900	43050	41250	53600	28900	41250	42106.48	22.62	-28127	-30689	43583	42416	41533	40366	39483	41975	39925	4616	12350	5000	31350	50	1	92313000	38218	-5.02	0.39	12	1.73	-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	2.16	N	036460	5000	4615 억	6263283	N	N	39	N	N
115	20240809	150414	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	41350	100	2	0.24	63054505750	1495970	118.32	41900	43050	41250	53600	28900	41250	42149.67	22.58	-36878	-43458	43583	42416	41533	40366	39483	41975	39925	4616	12350	5000	31350	50	1	92313000	38171	-5.01	0.39	12	1.62	-8246.00	105937.00	64500	20240620	-35.89	22750	20231024	81.76	64500	-35.89	20240620	22750	81.76	20240119	64500	-35.89	20240620	22750	81.76	20231024	2.16	N	036460	5000	4615 억	6254532	N	N	49	N	N
116	20240809	140414	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	41450	200	2	0.48	57907243350	1371837	108.50	41900	43050	41400	53600	28900	41250	42211.57	22.60	-31945	-37505	43583	42416	41533	40366	39483	41975	39925	4616	12350	5000	31350	50	1	92313000	38264	-5.03	0.39	12	1.49	-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	2.16	N	036460	5000	4615 억	6259465	N	N	49	N	N
117	20240809	130412	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	41900	650	2	1.58	50442800300	1192937	94.35	41900	43050	41550	53600	28900	41250	42284.68	22.69	-8262	-12498	43583	42416	41533	40366	39483	41975	39925	4616	12350	5000	31350	50	1	92313000	38679	-5.08	0.40	12	1.29	-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	2.16	N	036460	5000	4615 억	6283148	N	N	49	N	N
118	20240809	120412	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	42200	950	2	2.30	46920223150	1109116	87.72	41900	43050	41550	53600	28900	41250	42304.31	22.78	17306	13607	43583	42416	41533	40366	39483	41975	39925	4616	12350	5000	31350	50	1	92313000	38956	-5.12	0.40	12	1.20	-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	2.16	N	036460	5000	4615 억	6308716	N	N	49	N	N
119	20240809	110407	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	42350	1100	2	2.67	41791816100	987673	78.12	41900	43050	41550	53600	28900	41250	42313.58	22.87	40945	37053	43583	42416	41533	40366	39483	41975	39925	4616	12350	5000	31350	50	1	92313000	39095	-5.14	0.40	12	1.07	-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	2.16	N	036460	5000	4615 억	6332355	N	N	49	N	N
120	20240809	100414	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	41900	650	2	1.58	34447399650	813820	64.37	41900	43050	41550	53600	28900	41250	42328.23	22.83	31570	28179	43583	42416	41533	40366	39483	41975	39925	4616	12350	5000	31350	50	1	92313000	38679	-5.08	0.40	12	0.88	-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	2.16	N	036460	5000	4615 억	6322980	N	N	49	N	N
121	20240809	090408	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	41800	550	2	1.33	3896531700	93267	7.38	41900	41900	41550	53600	28900	41250	41779.11	22.72	1715	-3861	43583	42416	41533	40366	39483	41975	39925	4616	12350	5000	31350	50	1	92313000	38587	-5.07	0.39	12	0.10	-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	2.16	N	036460	5000	4615 억	6293125	N	N	49	N	N
122	20240808	160403	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	41250	-900	5	-2.14	51621063000	1246186	29.07	41350	42700	40650	54700	29550	42150	41422.72	22.61	-116860	-48475	45250	43700	42750	41200	40250	43225	40725	4616	12550	5000	32030	50	1	92313000	38079	-5.00	0.39	12	1.35	-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	2.25	N	036460	5000	4615 억	6261288	N	N	49	N	N
123	20240808	150407	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	41200	-950	5	-2.25	44135894900	1064699	24.84	41350	42700	40650	54700	29550	42150	41453.20	22.66	-101506	-90300	45250	43700	42750	41200	40250	43225	40725	4616	12550	5000	32030	50	1	92313000	38033	-5.00	0.39	12	1.15	-8246.00	105937.00	64500	20240620	-36.12	22750	20231024	81.10	64500	-36.12	20240620	22750	81.10	20240119	64500	-36.12	20240620	22750	81.10	20231024	2.25	N	036460	5000	4615 억	6276642	N	N	296	N	N
124	20240808	140407	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	41400	-750	5	-1.78	39303590750	948039	22.11	41350	42700	40650	54700	29550	42150	41457.03	22.68	-96104	-97383	45250	43700	42750	41200	40250	43225	40725	4616	12550	5000	32030	50	1	92313000	38218	-5.02	0.39	12	1.03	-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	2.25	N	036460	5000	4615 억	6282044	N	N	296	N	N
125	20240808	130409	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	41200	-950	5	-2.25	35028194750	843964	19.69	41350	42700	40650	54700	29550	42150	41503.58	22.68	-96541	-98968	45250	43700	42750	41200	40250	43225	40725	4616	12550	5000	32030	50	1	92313000	38033	-5.00	0.39	12	0.91	-8246.00	105937.00	64500	20240620	-36.12	22750	20231024	81.10	64500	-36.12	20240620	22750	81.10	20240119	64500	-36.12	20240620	22750	81.10	20231024	2.25	N	036460	5000	4615 억	6281607	N	N	296	N	N
126	20240808	120412	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	41350	-800	5	-1.90	31545098200	759523	17.72	41350	42700	40650	54700	29550	42150	41531.94	22.79	-68090	-70876	45250	43700	42750	41200	40250	43225	40725	4616	12550	5000	32030	50	1	92313000	38171	-5.01	0.39	12	0.82	-8246.00	105937.00	64500	20240620	-35.89	22750	20231024	81.76	64500	-35.89	20240620	22750	81.76	20240119	64500	-35.89	20240620	22750	81.76	20231024	2.25	N	036460	5000	4615 억	6310058	N	N	296	N	N
127	20240808	110408	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	41500	-650	5	-1.54	28795012350	692918	16.16	41350	42700	40650	54700	29550	42150	41555.28	22.82	-57934	-62182	45250	43700	42750	41200	40250	43225	40725	4616	12550	5000	32030	50	1	92313000	38310	-5.03	0.39	12	0.75	-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	2.25	N	036460	5000	4615 억	6320214	N	N	296	N	N
128	20240808	100407	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	41200	-950	5	-2.25	23638178550	568515	13.26	41350	42700	40650	54700	29550	42150	41577.78	22.78	-70445	-73304	45250	43700	42750	41200	40250	43225	40725	4616	12550	5000	32030	50	1	92313000	38033	-5.00	0.39	12	0.62	-8246.00	105937.00	64500	20240620	-36.12	22750	20231024	81.10	64500	-36.12	20240620	22750	81.10	20240119	64500	-36.12	20240620	22750	81.10	20231024	2.25	N	036460	5000	4615 억	6307703	N	N	296	N	N
129	20240808	090404	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	42050	-100	5	-0.24	3678505000	88483	2.06	41350	42100	41250	54700	29550	42150	41566.23	23.17	38453	32733	45250	43700	42750	41200	40250	43225	40725	4616	12550	5000	32030	50	1	92313000	38818	-5.10	0.40	12	0.10	-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	2.25	N	036460	5000	4615 억	6416601	N	N	296	N	N
130	20240807	160359	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	42150	1700	2	4.20	182511439100	4242125	213.27	42300	44300	41800	52500	28350	40450	43025.28	22.90	-135520	-108584	42716	41582	40266	39132	37816	42150	39700	4616	12050	5000	30740	50	1	92313000	38910	-5.11	0.40	12	4.60	-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	2.58	N	036460	5000	4615 억	6342134	N	N	296	N	N
131	20240807	150404	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	42100	1650	2	4.08	175954398750	4086264	205.43	42300	44300	41900	52500	28350	40450	43060.29	22.93	-126925	-136372	42716	41582	40266	39132	37816	42150	39700	4616	12050	5000	30740	50	1	92313000	38864	-5.11	0.40	12	4.43	-8246.00	105937.00	64500	20240620	-34.73	22750	20231024	85.05	64500	-34.73	20240620	22750	85.05	20240119	64500	-34.73	20240620	22750	85.05	20231024	2.58	N	036460	5000	4615 억	6350729	N	N	652	N	N
132	20240807	140406	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	42600	2150	2	5.32	165449180250	3837324	192.92	42300	44300	41950	52500	28350	40450	43116.12	22.84	-151131	-158666	42716	41582	40266	39132	37816	42150	39700	4616	12050	5000	30740	50	1	92313000	39325	-5.17	0.40	12	4.16	-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	2.58	N	036460	5000	4615 억	6326523	N	N	652	N	N
133	20240807	130406	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	42700	2250	2	5.56	159990951600	3709065	186.47	42300	44300	41950	52500	28350	40450	43135.49	22.80	-164233	-170788	42716	41582	40266	39132	37816	42150	39700	4616	12050	5000	30740	50	1	92313000	39418	-5.18	0.40	12	4.02	-8246.00	105937.00	64500	20240620	-33.80	22750	20231024	87.69	64500	-33.80	20240620	22750	87.69	20240119	64500	-33.80	20240620	22750	87.69	20231024	2.58	N	036460	5000	4615 억	6313421	N	N	652	N	N
134	20240807	120407	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	42800	2350	2	5.81	154284596550	3575134	179.74	42300	44300	41950	52500	28350	40450	43155.30	22.83	-155743	-161834	42716	41582	40266	39132	37816	42150	39700	4616	12050	5000	30740	50	1	92313000	39510	-5.19	0.40	12	3.87	-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	2.58	N	036460	5000	4615 억	6321911	N	N	652	N	N
135	20240807	110407	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	42750	2300	2	5.69	143539003800	3322990	167.06	42300	44300	41950	52500	28350	40450	43196.16	22.86	-147682	-153035	42716	41582	40266	39132	37816	42150	39700	4616	12050	5000	30740	50	1	92313000	39464	-5.18	0.40	12	3.60	-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	2.58	N	036460	5000	4615 억	6329972	N	N	652	N	N
136	20240807	100402	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	42600	2150	2	5.32	126094171600	2918001	146.70	42300	44300	41950	52500	28350	40450	43213.00	22.63	-210757	-216541	42716	41582	40266	39132	37816	42150	39700	4616	12050	5000	30740	50	1	92313000	39325	-5.17	0.40	12	3.16	-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	2.58	N	036460	5000	4615 억	6266897	N	N	652	N	N
137	20240807	090402	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	43300	2850	2	7.05	29803254500	694667	34.92	42300	43600	41950	52500	28350	40450	42904.74	23.06	-92654	-95971	42716	41582	40266	39132	37816	42150	39700	4616	12050	5000	30740	50	1	92313000	39972	-5.25	0.41	12	0.75	-8246.00	105937.00	64500	20240620	-32.87	22750	20231024	90.33	64500	-32.87	20240620	22750	90.33	20240119	64500	-32.87	20240620	22750	90.33	20231024	2.58	N	036460	5000	4615 억	6385000	N	N	652	N	N
138	20240806	160358	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	40450	2500	2	6.59	78796883400	1955251	86.73	39200	41400	38950	49300	26600	37950	40300.36	23.35	142104	150362	42916	40432	38466	35982	34016	39450	35000	4616	11350	5000	28840	50	1	92313000	37341	-4.91	0.38	12	2.12	-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	2.67	N	036460	5000	4615 억	6466650	N	N	652	N	N
139	20240806	150404	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	40500	2550	2	6.72	75682069350	1878170	83.31	39200	41400	38950	49300	26600	37950	40296.10	23.32	132813	132876	42916	40432	38466	35982	34016	39450	35000	4616	11350	5000	28840	50	1	92313000	37387	-4.91	0.38	12	2.03	-8246.00	105937.00	64500	20240620	-37.21	22750	20231024	78.02	64500	-37.21	20240620	22750	78.02	20240119	64500	-37.21	20240620	22750	78.02	20231024	2.67	N	036460	5000	4615 억	6457359	N	N	51	N	N
140	20240806	140402	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	39900	1950	2	5.14	68869551800	1709306	75.82	39200	41400	38950	49300	26600	37950	40291.44	23.27	120564	121905	42916	40432	38466	35982	34016	39450	35000	4616	11350	5000	28840	50	1	92313000	36833	-4.84	0.38	12	1.85	-8246.00	105937.00	64500	20240620	-38.14	22750	20231024	75.38	64500	-38.14	20240620	22750	75.38	20240119	64500	-38.14	20240620	22750	75.38	20231024	2.67	N	036460	5000	4615 억	6445110	N	N	51	N	N
141	20240806	130401	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	40400	2450	2	6.46	63475842550	1574940	69.86	39200	41400	38950	49300	26600	37950	40304.20	23.31	131150	135592	42916	40432	38466	35982	34016	39450	35000	4616	11350	5000	28840	50	1	92313000	37294	-4.90	0.38	12	1.71	-8246.00	105937.00	64500	20240620	-37.36	22750	20231024	77.58	64500	-37.36	20240620	22750	77.58	20240119	64500	-37.36	20240620	22750	77.58	20231024	2.67	N	036460	5000	4615 억	6455696	N	N	51	N	N
142	20240806	120404	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	40000	2050	2	5.40	57714222350	1432354	63.54	39200	41400	38950	49300	26600	37950	40293.86	23.34	139221	143580	42916	40432	38466	35982	34016	39450	35000	4616	11350	5000	28840	50	1	92313000	36925	-4.85	0.38	12	1.55	-8246.00	105937.00	64500	20240620	-37.98	22750	20231024	75.82	64500	-37.98	20240620	22750	75.82	20240119	64500	-37.98	20240620	22750	75.82	20231024	2.67	N	036460	5000	4615 억	6463767	N	N	51	N	N
143	20240806	110400	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	40350	2400	2	6.32	52553695400	1304099	57.85	39200	41400	38950	49300	26600	37950	40299.51	23.40	154850	159636	42916	40432	38466	35982	34016	39450	35000	4616	11350	5000	28840	50	1	92313000	37248	-4.89	0.38	12	1.41	-8246.00	105937.00	64500	20240620	-37.44	22750	20231024	77.36	64500	-37.44	20240620	22750	77.36	20240119	64500	-37.44	20240620	22750	77.36	20231024	2.67	N	036460	5000	4615 억	6479396	N	N	51	N	N
144	20240806	100359	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	41300	3350	2	8.83	36687438900	910707	40.40	39200	41400	38950	49300	26600	37950	40285.50	23.33	135456	141720	42916	40432	38466	35982	34016	39450	35000	4616	11350	5000	28840	50	1	92313000	38125	-5.01	0.39	12	0.99	-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	2.67	N	036460	5000	4615 억	6460002	N	N	51	N	N
145	20240806	090359	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	40100	2150	2	5.67	7664045800	192952	8.56	39200	40300	39200	49300	26600	37950	39723.31	22.89	14608	18419	42916	40432	38466	35982	34016	39450	35000	4616	11350	5000	28840	50	1	92313000	37018	-4.86	0.38	12	0.21	-8246.00	105937.00	64500	20240620	-37.83	22750	20231024	76.26	64500	-37.83	20240620	22750	76.26	20240119	64500	-37.83	20240620	22750	76.26	20231024	2.67	N	036460	5000	4615 억	6339154	N	N	51	N	N
146	20240805	160354	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	37950	-3450	5	-8.33	85075239550	2182080	110.00	40350	40950	36500	53800	29000	41400	38992.69	22.79	315337	331080	44733	43066	41983	40316	39233	42525	39775	4616	12400	5000	31460	50	1	92313000	35033	-4.60	0.36	12	2.36	-8246.00	105937.00	64500	20240620	-41.16	22750	20231024	66.81	64500	-41.16	20240620	22750	66.81	20240119	64500	-41.16	20240620	22750	66.81	20231024	2.55	N	036460	5000	4615 억	6311204	N	N	51	N	N
147	20240805	150359	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	38000	-3400	5	-8.21	74762784150	1909163	96.25	40350	40950	36500	53800	29000	41400	39159.89	22.52	239560	239312	44733	43066	41983	40316	39233	42525	39775	4616	12400	5000	31460	50	1	92313000	35079	-4.61	0.36	12	2.07	-8246.00	105937.00	64500	20240620	-41.09	22750	20231024	67.03	64500	-41.09	20240620	22750	67.03	20240119	64500	-41.09	20240620	22750	67.03	20231024	2.55	N	036460	5000	4615 억	6235427	N	N	0	N	N
148	20240805	140401	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	39000	-2400	5	-5.80	56791403100	1433276	72.25	40350	40950	38700	53800	29000	41400	39623.40	22.13	132826	131838	44733	43066	41983	40316	39233	42525	39775	4616	12400	5000	31460	50	1	92313000	36002	-4.73	0.37	12	1.55	-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	2.55	N	036460	5000	4615 억	6128693	N	N	0	N	N
149	20240805	130358	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	39250	-2150	5	-5.19	46968368800	1182157	59.60	40350	40950	38700	53800	29000	41400	39730.97	21.98	91036	90872	44733	43066	41983	40316	39233	42525	39775	4616	12400	5000	31460	50	1	92313000	36233	-4.76	0.37	12	1.28	-8246.00	105937.00	64500	20240620	-39.15	22750	20231024	72.53	64500	-39.15	20240620	22750	72.53	20240119	64500	-39.15	20240620	22750	72.53	20231024	2.55	N	036460	5000	4615 억	6086903	N	N	0	N	N
150	20240805	120357	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	39850	-1550	5	-3.74	41017366950	1031521	52.00	40350	40950	38700	53800	29000	41400	39763.84	21.89	66125	67808	44733	43066	41983	40316	39233	42525	39775	4616	12400	5000	31460	50	1	92313000	36787	-4.83	0.38	12	1.12	-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	2.55	N	036460	5000	4615 억	6061992	N	N	0	N	N
151	20240805	110402	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	39950	-1450	5	-3.50	35412046000	890528	44.89	40350	40950	38700	53800	29000	41400	39765.08	21.84	51763	52969	44733	43066	41983	40316	39233	42525	39775	4616	12400	5000	31460	50	1	92313000	36879	-4.84	0.38	12	0.96	-8246.00	105937.00	64500	20240620	-38.06	22750	20231024	75.60	64500	-38.06	20240620	22750	75.60	20240119	64500	-38.06	20240620	22750	75.60	20231024	2.55	N	036460	5000	4615 억	6047630	N	N	0	N	N
152	20240805	100357	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	40100	-1300	5	-3.14	29738433750	748634	37.74	40350	40950	38700	53800	29000	41400	39723.42	21.79	39709	43326	44733	43066	41983	40316	39233	42525	39775	4616	12400	5000	31460	50	1	92313000	37018	-4.86	0.38	12	0.81	-8246.00	105937.00	64500	20240620	-37.83	22750	20231024	76.26	64500	-37.83	20240620	22750	76.26	20240119	64500	-37.83	20240620	22750	76.26	20231024	2.55	N	036460	5000	4615 억	6035576	N	N	0	N	N
153	20240805	090355	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	40000	-1400	5	-3.38	5296448250	132324	6.67	40350	40400	39600	53800	29000	41400	40025.55	21.69	10551	12711	44733	43066	41983	40316	39233	42525	39775	4616	12400	5000	31460	50	1	92313000	36925	-4.85	0.38	12	0.14	-8246.00	105937.00	64500	20240620	-37.98	22750	20231024	75.82	64500	-37.98	20240620	22750	75.82	20240119	64500	-37.98	20240620	22750	75.82	20231024	2.55	N	036460	5000	4615 억	6006418	N	N	0	N	N
154	20240802	160351	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	41400	-1800	5	-4.17	82276958100	1954303	123.56	42000	43650	40900	56100	30250	43200	42101.82	21.62	58950	62002	45233	44216	43583	42566	41933	43900	42250	4616	12900	5000	32830	50	1	92313000	38218	-5.02	0.39	12	2.12	-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	2.68	N	036460	5000	4615 억	5986400	N	N	345	N	N
155	20240802	150350	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	41150	-2050	5	-4.75	75807395100	1797370	113.64	42000	43650	40900	56100	30250	43200	42176.74	21.55	41532	34424	45233	44216	43583	42566	41933	43900	42250	4616	12900	5000	32830	50	1	92313000	37987	-4.99	0.39	12	1.95	-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	2.68	N	036460	5000	4615 억	5968982	N	N	345	N	N
156	20240802	140354	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	41800	-1400	5	-3.24	59819009150	1409883	89.14	42000	43650	41700	56100	30250	43200	42428.25	21.27	-35794	-43255	45233	44216	43583	42566	41933	43900	42250	4616	12900	5000	32830	50	1	92313000	38587	-5.07	0.39	12	1.53	-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	2.68	N	036460	5000	4615 억	5891656	N	N	345	N	N
157	20240802	130354	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	41950	-1250	5	-2.89	55294659150	1302212	82.33	42000	43650	41700	56100	30250	43200	42462.00	21.32	-22866	-30075	45233	44216	43583	42566	41933	43900	42250	4616	12900	5000	32830	50	1	92313000	38725	-5.09	0.40	12	1.41	-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	2.68	N	036460	5000	4615 억	5904584	N	N	345	N	N
158	20240802	120353	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	42150	-1050	5	-2.43	51905279450	1221646	77.24	42000	43650	41700	56100	30250	43200	42487.88	21.34	-18168	-25531	45233	44216	43583	42566	41933	43900	42250	4616	12900	5000	32830	50	1	92313000	38910	-5.11	0.40	12	1.32	-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	2.68	N	036460	5000	4615 억	5909282	N	N	345	N	N
159	20240802	110353	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	42650	-550	5	-1.27	46042273150	1082337	68.43	42000	43650	41700	56100	30250	43200	42539.57	21.32	-23454	-30586	45233	44216	43583	42566	41933	43900	42250	4616	12900	5000	32830	50	1	92313000	39371	-5.17	0.40	12	1.17	-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	2.68	N	036460	5000	4615 억	5903996	N	N	345	N	N
160	20240802	100351	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	42400	-800	5	-1.85	41258241000	969754	61.31	42000	43650	41700	56100	30250	43200	42544.94	21.30	-29476	-37419	45233	44216	43583	42566	41933	43900	42250	4616	12900	5000	32830	50	1	92313000	39141	-5.14	0.40	12	1.05	-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	2.68	N	036460	5000	4615 억	5897974	N	N	345	N	N
161	20240802	090356	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	42650	-550	5	-1.27	6362431450	150769	9.53	42000	42850	41900	56100	30250	43200	42198.65	21.62	61167	56882	45233	44216	43583	42566	41933	43900	42250	4616	12900	5000	32830	50	1	92313000	39371	-5.17	0.40	12	0.16	-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	2.68	N	036460	5000	4615 억	5988617	N	N	345	N	N
162	20240801	160350	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	43200	-1300	5	-2.92	68092053700	1559862	40.35	43900	44600	42950	57800	31150	44500	43652.92	21.40	-148970	-142342	47266	45882	43766	42382	40266	46575	43075	4616	13300	5000	33820	50	1	92313000	39879	-5.24	0.41	12	1.69	-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	2.44	N	036460	5000	4615 억	5927450	N	N	339	N	N
163	20240801	150359	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	43100	-1400	5	-3.15	63748353050	1459205	37.75	43900	44600	42950	57800	31150	44500	43683.62	21.41	-147628	-139707	47266	45882	43766	42382	40266	46575	43075	4616	13300	5000	33820	50	1	92313000	39787	-5.23	0.41	12	1.58	-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	2.44	N	036460	5000	4615 억	5928792	N	N	462	N	N
164	20240801	140357	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	43200	-1300	5	-2.92	55140054300	1259709	32.59	43900	44600	43100	57800	31150	44500	43768.51	21.50	-121435	-112046	47266	45882	43766	42382	40266	46575	43075	4616	13300	5000	33820	50	1	92313000	39879	-5.24	0.41	12	1.36	-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	2.44	N	036460	5000	4615 억	5954985	N	N	462	N	N
165	20240801	130352	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	43650	-850	5	-1.91	45659993300	1041542	26.94	43900	44600	43350	57800	31150	44500	43834.93	21.65	-80809	-70666	47266	45882	43766	42382	40266	46575	43075	4616	13300	5000	33820	50	1	92313000	40295	-5.29	0.41	12	1.13	-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	2.44	N	036460	5000	4615 억	5995611	N	N	462	N	N
166	20240801	120353	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	43850	-650	5	-1.46	41117808200	937781	24.26	43900	44600	43350	57800	31150	44500	43841.56	21.71	-64497	-54441	47266	45882	43766	42382	40266	46575	43075	4616	13300	5000	33820	50	1	92313000	40479	-5.32	0.41	12	1.02	-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	2.44	N	036460	5000	4615 억	6011923	N	N	462	N	N
167	20240801	110355	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	43650	-850	5	-1.91	37071821900	845195	21.86	43900	44600	43350	57800	31150	44500	43857.20	21.72	-62332	-54593	47266	45882	43766	42382	40266	46575	43075	4616	13300	5000	33820	50	1	92313000	40295	-5.29	0.41	12	0.92	-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	2.44	N	036460	5000	4615 억	6014088	N	N	462	N	N
168	20240801	100353	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	43400	-1100	5	-2.47	29110456750	663219	17.16	43900	44600	43350	57800	31150	44500	43887.02	21.79	-42688	-38400	47266	45882	43766	42382	40266	46575	43075	4616	13300	5000	33820	50	1	92313000	40064	-5.26	0.41	12	0.72	-8246.00	105937.00	64500	20240620	-32.71	22750	20231024	90.77	64500	-32.71	20240620	22750	90.77	20240119	64500	-32.71	20240620	22750	90.77	20231024	2.44	N	036460	5000	4615 억	6033732	N	N	462	N	N
169	20240801	090347	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	N	43950	-550	5	-1.24	7847295550	179144	4.63	43900	44300	43350	57800	31150	44500	43779.81	21.89	-14259	-13875	47266	45882	43766	42382	40266	46575	43075	4616	13300	5000	33820	50	1	92313000	40572	-5.33	0.41	12	0.19	-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	2.44	N	036460	5000	4615 억	6062161	N	N	462	N	N

80 KiB Raw Blame History

80 KiB

Raw Blame History