KissMeData/015760/price/prices-20230601.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

43 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	20230630	160303	55	40.00	KOSPI200	전기.가스업	N	N	N	Y	40	Y	20600	550	2	2.74	42701653290	2090626	103.08	20150	20650	19970	26050	14050	20050	20424.80	36.46	580741	639599	20656	20352	19996	19692	19336	20505	19845	32098	6000	5000	15230	50	1	641964077	132245	-0.54	0.33	12	0.33	-38113.00	63158.00	23000	20220706	-10.43	16500	20221017	24.85	21350	-3.51	20230102	17140	20.19	20230314	23000	-10.43	20220706	16500	24.85	20221017	0.26	Y	015760	5000	32098 억	93617647	N	N	23446	N	N
3	20230630	150304	55	40.00	KOSPI200	전기.가스업	N	N	N	Y	40	Y	20550	500	2	2.49	37770359740	1850899	91.26	20150	20650	19970	26050	14050	20050	20406.50	36.44	545665	577845	20656	20352	19996	19692	19336	20505	19845	32098	6000	5000	15230	50	1	641964077	131924	-0.54	0.33	12	0.29	-38113.00	63158.00	23000	20220706	-10.65	16500	20221017	24.55	21350	-3.75	20230102	17140	19.89	20230314	23000	-10.65	20220706	16500	24.55	20221017	0.26	Y	015760	5000	32098 억	93582571	N	N	57607	N	N
4	20230630	140305	55	40.00	KOSPI200	전기.가스업	N	N	N	Y	40	Y	20600	550	2	2.74	32799671590	1609282	79.35	20150	20650	19970	26050	14050	20050	20381.56	36.43	503020	523224	20656	20352	19996	19692	19336	20505	19845	32098	6000	5000	15230	50	1	641964077	132245	-0.54	0.33	12	0.25	-38113.00	63158.00	23000	20220706	-10.43	16500	20221017	24.85	21350	-3.51	20230102	17140	20.19	20230314	23000	-10.43	20220706	16500	24.85	20221017	0.26	Y	015760	5000	32098 억	93539926	N	N	57607	N	N
5	20230630	130305	55	40.00	KOSPI200	전기.가스업	N	N	N	Y	40	Y	20450	400	2	2.00	20904987490	1030277	50.80	20150	20450	19970	26050	14050	20050	20290.65	36.34	286269	295001	20656	20352	19996	19692	19336	20505	19845	32098	6000	5000	15230	50	1	641964077	131282	-0.54	0.32	12	0.16	-38113.00	63158.00	23000	20220706	-11.09	16500	20221017	23.94	21350	-4.22	20230102	17140	19.31	20230314	23000	-11.09	20220706	16500	23.94	20221017	0.26	Y	015760	5000	32098 억	93323175	N	N	57607	N	N
6	20230630	120303	55	40.00	KOSPI200	전기.가스업	N	N	N	Y	40	Y	20250	200	2	1.00	16405549440	809650	39.92	20150	20450	19970	26050	14050	20050	20262.53	36.32	232371	237596	20656	20352	19996	19692	19336	20505	19845	32098	6000	5000	15230	50	1	641964077	129998	-0.53	0.32	12	0.13	-38113.00	63158.00	23000	20220706	-11.96	16500	20221017	22.73	21350	-5.15	20230102	17140	18.14	20230314	23000	-11.96	20220706	16500	22.73	20221017	0.26	Y	015760	5000	32098 억	93269277	N	N	57607	N	N
7	20230630	110305	55	40.00	KOSPI200	전기.가스업	N	N	N	Y	40	Y	20350	300	2	1.50	13923338140	687645	33.90	20150	20450	19970	26050	14050	20050	20247.87	36.31	214496	212241	20656	20352	19996	19692	19336	20505	19845	32098	6000	5000	15230	50	1	641964077	130640	-0.53	0.32	12	0.11	-38113.00	63158.00	23000	20220706	-11.52	16500	20221017	23.33	21350	-4.68	20230102	17140	18.73	20230314	23000	-11.52	20220706	16500	23.33	20221017	0.26	Y	015760	5000	32098 억	93251402	N	N	57607	N	N
8	20230630	100304	55	40.00	KOSPI200	전기.가스업	N	N	N	Y	40	Y	20400	350	2	1.75	9002956490	446270	22.00	20150	20450	19970	26050	14050	20050	20173.80	36.29	160837	151034	20656	20352	19996	19692	19336	20505	19845	32098	6000	5000	15230	50	1	641964077	130961	-0.54	0.32	12	0.07	-38113.00	63158.00	23000	20220706	-11.30	16500	20221017	23.64	21350	-4.45	20230102	17140	19.02	20230314	23000	-11.30	20220706	16500	23.64	20221017	0.26	Y	015760	5000	32098 억	93197743	N	N	57607	N	N
9	20230630	090305	55	40.00	KOSPI200	전기.가스업	N	N	N	Y	40	Y	20000	-50	5	-0.25	588234390	29315	1.45	20150	20150	19980	26050	14050	20050	20066.00	36.23	-2928	-2231	20656	20352	19996	19692	19336	20505	19845	32098	6000	5000	15230	50	1	641964077	128393	-0.52	0.32	12	0.00	-38113.00	63158.00	23000	20220706	-13.04	16500	20221017	21.21	21350	-6.32	20230102	17140	16.69	20230314	23000	-13.04	20220706	16500	21.21	20221017	0.26	Y	015760	5000	32098 억	93033978	N	N	57607	N	N
10	20230629	160304	55	40.00	KOSPI200	전기.가스업	N	N	N	Y	40	Y	20050	260	2	1.31	40637627710	2021574	138.69	19670	20300	19640	25700	13860	19790	20102.10	36.23	472414	422418	20336	20062	19826	19552	19316	19945	19435	32098	5920	5000	15040	50	1	641964077	128714	-0.53	0.32	12	0.31	-38113.00	63158.00	23000	20220706	-12.83	16500	20221017	21.52	21350	-6.09	20230102	17140	16.98	20230314	23000	-12.83	20220706	16500	21.52	20221017	0.25	Y	015760	5000	32098 억	93036906	N	N	57607	N	N
11	20230629	150302	55	40.00	KOSPI200	전기.가스업	N	N	N	Y	40	Y	20150	360	2	1.82	36042692610	1793018	123.01	19670	20300	19640	25700	13860	19790	20101.69	36.22	432589	417707	20336	20062	19826	19552	19316	19945	19435	32098	5920	5000	15040	50	1	641964077	129356	-0.53	0.32	12	0.28	-38113.00	63158.00	23000	20220706	-12.39	16500	20221017	22.12	21350	-5.62	20230102	17140	17.56	20230314	23000	-12.39	20220706	16500	22.12	20221017	0.25	Y	015760	5000	32098 억	92997081	N	N	35818	N	N
12	20230629	140302	55	40.00	KOSPI200	전기.가스업	N	N	N	Y	40	Y	20100	310	2	1.57	31407404010	1562224	107.18	19670	20300	19640	25700	13860	19790	20104.29	36.21	422647	419938	20336	20062	19826	19552	19316	19945	19435	32098	5920	5000	15040	50	1	641964077	129035	-0.53	0.32	12	0.24	-38113.00	63158.00	23000	20220706	-12.61	16500	20221017	21.82	21350	-5.85	20230102	17140	17.27	20230314	23000	-12.61	20220706	16500	21.82	20221017	0.25	Y	015760	5000	32098 억	92987139	N	N	35818	N	N
13	20230629	130302	55	40.00	KOSPI200	전기.가스업	N	N	N	Y	40	Y	20050	260	2	1.31	28707948710	1427687	97.95	19670	20300	19640	25700	13860	19790	20108.01	36.20	387102	383640	20336	20062	19826	19552	19316	19945	19435	32098	5920	5000	15040	50	1	641964077	128714	-0.53	0.32	12	0.22	-38113.00	63158.00	23000	20220706	-12.83	16500	20221017	21.52	21350	-6.09	20230102	17140	16.98	20230314	23000	-12.83	20220706	16500	21.52	20221017	0.25	Y	015760	5000	32098 억	92951594	N	N	35818	N	N
14	20230629	120303	55	40.00	KOSPI200	전기.가스업	N	N	N	Y	40	Y	20050	260	2	1.31	26532252160	1319292	90.51	19670	20300	19640	25700	13860	19790	20110.98	36.19	361927	358834	20336	20062	19826	19552	19316	19945	19435	32098	5920	5000	15040	50	1	641964077	128714	-0.53	0.32	12	0.21	-38113.00	63158.00	23000	20220706	-12.83	16500	20221017	21.52	21350	-6.09	20230102	17140	16.98	20230314	23000	-12.83	20220706	16500	21.52	20221017	0.25	Y	015760	5000	32098 억	92926419	N	N	35818	N	N
15	20230629	110303	55	40.00	KOSPI200	전기.가스업	N	N	N	Y	40	Y	20100	310	2	1.57	23183949260	1152491	79.07	19670	20300	19640	25700	13860	19790	20116.38	36.18	335469	330454	20336	20062	19826	19552	19316	19945	19435	32098	5920	5000	15040	50	1	641964077	129035	-0.53	0.32	12	0.18	-38113.00	63158.00	23000	20220706	-12.61	16500	20221017	21.82	21350	-5.85	20230102	17140	17.27	20230314	23000	-12.61	20220706	16500	21.82	20221017	0.25	Y	015760	5000	32098 억	92899961	N	N	35818	N	N
16	20230629	100304	55	40.00	KOSPI200	전기.가스업	N	N	N	Y	40	Y	20150	360	2	1.82	13063929460	651369	44.69	19670	20200	19640	25700	13860	19790	20056.11	36.12	180672	174718	20336	20062	19826	19552	19316	19945	19435	32098	5920	5000	15040	50	1	641964077	129356	-0.53	0.32	12	0.10	-38113.00	63158.00	23000	20220706	-12.39	16500	20221017	22.12	21350	-5.62	20230102	17140	17.56	20230314	23000	-12.39	20220706	16500	22.12	20221017	0.25	Y	015760	5000	32098 억	92745164	N	N	35818	N	N
17	20230629	090303	55	40.00	KOSPI200	전기.가스업	N	N	N	Y	40	Y	19830	40	2	0.20	792653180	40198	2.76	19670	19850	19640	25700	13860	19790	19718.72	36.05	11464	7266	20336	20062	19826	19552	19316	19945	19435	32098	5920	5000	15040	10	1	641964077	127301	-0.52	0.31	12	0.01	-38113.00	63158.00	23000	20220706	-13.78	16500	20221017	20.18	21350	-7.12	20230102	17140	15.69	20230314	23000	-13.78	20220706	16500	20.18	20221017	0.25	Y	015760	5000	32098 억	92575956	N	N	35818	N	N
18	20230628	160301	55	40.00	KOSPI200	전기.가스업	N	N	N	Y	40	Y	19790	-190	5	-0.95	28718034570	1452457	29.10	20050	20100	19590	25950	13990	19980	19771.87	36.05	-43224	-55454	20753	20366	19713	19326	18673	20560	19520	32098	5980	5000	15180	10	1	641964077	127045	-0.52	0.31	12	0.23	-38113.00	63158.00	23200	20220627	-14.70	16500	20221017	19.94	21350	-7.31	20230102	17140	15.46	20230314	23000	-13.96	20220706	16500	19.94	20221017	0.25	Y	015760	5000	32098 억	92564492	N	N	35818	N	N
19	20230628	150303	55	40.00	KOSPI200	전기.가스업	N	N	N	Y	40	Y	19840	-140	5	-0.70	26805486880	1355896	27.17	20050	20100	19590	25950	13990	19980	19769.43	36.05	-40060	-48869	20753	20366	19713	19326	18673	20560	19520	32098	5980	5000	15180	10	1	641964077	127366	-0.52	0.31	12	0.21	-38113.00	63158.00	23200	20220627	-14.48	16500	20221017	20.24	21350	-7.07	20230102	17140	15.75	20230314	23000	-13.74	20220706	16500	20.24	20221017	0.25	Y	015760	5000	32098 억	92567656	N	N	42986	N	N
20	20230628	140301	55	40.00	KOSPI200	전기.가스업	N	N	N	Y	40	Y	19760	-220	5	-1.10	23148198500	1171352	23.47	20050	20100	19590	25950	13990	19980	19761.77	36.07	17912	8711	20753	20366	19713	19326	18673	20560	19520	32098	5980	5000	15180	10	1	641964077	126852	-0.52	0.31	12	0.18	-38113.00	63158.00	23200	20220627	-14.83	16500	20221017	19.76	21350	-7.45	20230102	17140	15.29	20230314	23000	-14.09	20220706	16500	19.76	20221017	0.25	Y	015760	5000	32098 억	92625628	N	N	42986	N	N
21	20230628	130301	55	40.00	KOSPI200	전기.가스업	N	N	N	Y	40	Y	19710	-270	5	-1.35	20486862230	1036562	20.77	20050	20100	19590	25950	13990	19980	19764.04	36.07	26800	16162	20753	20366	19713	19326	18673	20560	19520	32098	5980	5000	15180	10	1	641964077	126531	-0.52	0.31	12	0.16	-38113.00	63158.00	23200	20220627	-15.04	16500	20221017	19.45	21350	-7.68	20230102	17140	14.99	20230314	23000	-14.30	20220706	16500	19.45	20221017	0.25	Y	015760	5000	32098 억	92634516	N	N	42986	N	N
22	20230628	120239	55	40.00	KOSPI200	전기.가스업	N	N	N	Y	40	Y	19620	-360	5	-1.80	18985525400	960300	19.24	20050	20100	19590	25950	13990	19980	19770.20	36.07	24312	12626	20753	20366	19713	19326	18673	20560	19520	32098	5980	5000	15180	10	1	641964077	125953	-0.51	0.31	12	0.15	-38113.00	63158.00	23200	20220627	-15.43	16500	20221017	18.91	21350	-8.10	20230102	17140	14.47	20230314	23000	-14.70	20220706	16500	18.91	20221017	0.25	Y	015760	5000	32098 억	92632028	N	N	42986	N	N
23	20230628	110304	55	40.00	KOSPI200	전기.가스업	N	N	N	Y	40	Y	19650	-330	5	-1.65	16332686340	825191	16.53	20050	20100	19590	25950	13990	19980	19792.40	36.08	47085	37894	20753	20366	19713	19326	18673	20560	19520	32098	5980	5000	15180	10	1	641964077	126146	-0.52	0.31	12	0.13	-38113.00	63158.00	23200	20220627	-15.30	16500	20221017	19.09	21350	-7.96	20230102	17140	14.64	20230314	23000	-14.57	20220706	16500	19.09	20221017	0.25	Y	015760	5000	32098 억	92654801	N	N	42986	N	N
24	20230628	100302	55	40.00	KOSPI200	전기.가스업	N	N	N	Y	40	Y	19760	-220	5	-1.10	9163148540	461005	9.24	20050	20100	19720	25950	13990	19980	19876.25	36.08	28278	20531	20753	20366	19713	19326	18673	20560	19520	32098	5980	5000	15180	10	1	641964077	126852	-0.52	0.31	12	0.07	-38113.00	63158.00	23200	20220627	-14.83	16500	20221017	19.76	21350	-7.45	20230102	17140	15.29	20230314	23000	-14.09	20220706	16500	19.76	20221017	0.25	Y	015760	5000	32098 억	92635994	N	N	42986	N	N
25	20230628	090302	55	40.00	KOSPI200	전기.가스업	N	N	N	Y	40	Y	19830	-150	5	-0.75	2272804820	113814	2.28	20050	20100	19820	25950	13990	19980	19969.38	36.05	-28704	-30188	20753	20366	19713	19326	18673	20560	19520	32098	5980	5000	15180	10	1	641964077	127301	-0.52	0.31	12	0.02	-38113.00	63158.00	23200	20220627	-14.53	16500	20221017	20.18	21350	-7.12	20230102	17140	15.69	20230314	23000	-13.78	20220706	16500	20.18	20221017	0.25	Y	015760	5000	32098 억	92579012	N	N	42986	N	N
26	20230627	160303	55	40.00	KOSPI200	전기.가스업	N	N	N	Y	40	Y	19980	900	2	4.72	98602449370	4963541	329.81	19100	20100	19060	24800	13360	19080	19865.13	36.06	880202	847663	19573	19326	18833	18586	18093	19450	18710	32098	5720	5000	14500	10	1	641964077	128264	-0.52	0.32	12	0.77	-38113.00	63158.00	23200	20220627	-13.88	16500	20221017	21.09	21350	-6.42	20230102	17140	16.57	20230314	23200	-13.88	20220627	16500	21.09	20221017	0.25	Y	015760	5000	32098 억	92607716	N	N	42885	N	N
27	20230627	150304	55	40.00	KOSPI200	전기.가스업	N	N	N	Y	40	Y	19980	900	2	4.72	94532444870	4759806	316.27	19100	20100	19060	24800	13360	19080	19860.58	36.07	892035	857825	19573	19326	18833	18586	18093	19450	18710	32098	5720	5000	14500	10	1	641964077	128264	-0.52	0.32	12	0.74	-38113.00	63158.00	23200	20220627	-13.88	16500	20221017	21.09	21350	-6.42	20230102	17140	16.57	20230314	23200	-13.88	20220627	16500	21.09	20221017	0.25	Y	015760	5000	32098 억	92619549	N	N	16421	N	N
28	20230627	140306	55	40.00	KOSPI200	전기.가스업	N	N	N	Y	40	Y	19950	870	2	4.56	85090565500	4287364	284.88	19100	20100	19060	24800	13360	19080	19846.84	36.06	869251	838413	19573	19326	18833	18586	18093	19450	18710	32098	5720	5000	14500	10	1	641964077	128072	-0.52	0.32	12	0.67	-38113.00	63158.00	23200	20220627	-14.01	16500	20221017	20.91	21350	-6.56	20230102	17140	16.39	20230314	23200	-14.01	20220627	16500	20.91	20221017	0.25	Y	015760	5000	32098 억	92596765	N	N	16421	N	N
29	20230627	130306	55	40.00	KOSPI200	전기.가스업	N	N	N	Y	40	Y	19880	800	2	4.19	80642369490	4064100	270.04	19100	20100	19060	24800	13360	19080	19842.63	36.07	885468	861038	19573	19326	18833	18586	18093	19450	18710	32098	5720	5000	14500	10	1	641964077	127622	-0.52	0.31	12	0.63	-38113.00	63158.00	23200	20220627	-14.31	16500	20221017	20.48	21350	-6.89	20230102	17140	15.99	20230314	23200	-14.31	20220627	16500	20.48	20221017	0.25	Y	015760	5000	32098 억	92612982	N	N	16421	N	N
30	20230627	120307	55	40.00	KOSPI200	전기.가스업	N	N	N	Y	40	Y	19930	850	2	4.45	73492454360	3704664	246.16	19100	20100	19060	24800	13360	19080	19837.84	36.07	903505	884905	19573	19326	18833	18586	18093	19450	18710	32098	5720	5000	14500	10	1	641964077	127943	-0.52	0.32	12	0.58	-38113.00	63158.00	23200	20220627	-14.09	16500	20221017	20.79	21350	-6.65	20230102	17140	16.28	20230314	23200	-14.09	20220627	16500	20.79	20221017	0.25	Y	015760	5000	32098 억	92631019	N	N	16421	N	N
31	20230627	110306	55	40.00	KOSPI200	전기.가스업	N	N	N	Y	40	Y	20050	970	2	5.08	67876937720	3423718	227.49	19100	20100	19060	24800	13360	19080	19825.53	36.06	863541	850224	19573	19326	18833	18586	18093	19450	18710	32098	5720	5000	14500	50	1	641964077	128714	-0.53	0.32	12	0.53	-38113.00	63158.00	23200	20220627	-13.58	16500	20221017	21.52	21350	-6.09	20230102	17140	16.98	20230314	23200	-13.58	20220627	16500	21.52	20221017	0.25	Y	015760	5000	32098 억	92591055	N	N	16421	N	N
32	20230627	100301	55	40.00	KOSPI200	전기.가스업	N	N	N	Y	40	Y	19940	860	2	4.51	53328243590	2695998	179.14	19100	20100	19060	24800	13360	19080	19780.55	35.99	702133	692765	19573	19326	18833	18586	18093	19450	18710	32098	5720	5000	14500	10	1	641964077	128008	-0.52	0.32	12	0.42	-38113.00	63158.00	23200	20220627	-14.05	16500	20221017	20.85	21350	-6.60	20230102	17140	16.34	20230314	23200	-14.05	20220627	16500	20.85	20221017	0.25	Y	015760	5000	32098 억	92429647	N	N	16421	N	N
33	20230627	090303	55	40.00	KOSPI200	전기.가스업	N	N	N	Y	40	Y	19160	80	2	0.42	1144911750	59818	3.97	19100	19200	19060	24800	13360	19080	19140.02	35.73	17245	16003	19573	19326	18833	18586	18093	19450	18710	32098	5720	5000	14500	10	1	641964077	123000	-0.50	0.30	12	0.01	-38113.00	63158.00	23200	20220627	-17.41	16500	20221017	16.12	21350	-10.26	20230102	17140	11.79	20230314	23200	-17.41	20220627	16500	16.12	20221017	0.25	Y	015760	5000	32098 억	91744759	N	N	16421	N	N
34	20230626	160301	55	40.00	KOSPI200	전기.가스업	N	N	N	Y	40	Y	19080	770	2	4.21	28163393290	1492583	209.57	18340	19080	18340	23800	12820	18310	18868.16	35.72	168231	153374	18616	18462	18366	18212	18116	18415	18165	32098	5490	5000	13910	10	1	641964077	122487	-0.50	0.30	12	0.23	-38113.00	63158.00	23200	20220627	-17.76	16500	20221017	15.64	21350	-10.63	20230102	17140	11.32	20230314	23200	-17.76	20220627	16500	15.64	20221017	0.25	Y	015760	5000	32098 억	91727514	N	N	16006	N	N
35	20230626	150304	55	40.00	KOSPI200	전기.가스업	N	N	N	Y	40	Y	19020	710	2	3.88	24751875420	1313531	184.43	18340	19030	18340	23800	12820	18310	18843.77	35.72	157714	159502	18616	18462	18366	18212	18116	18415	18165	32098	5490	5000	13910	10	1	641964077	122102	-0.50	0.30	12	0.20	-38113.00	63158.00	23200	20220627	-18.02	16500	20221017	15.27	21350	-10.91	20230102	17140	10.97	20230314	23200	-18.02	20220627	16500	15.27	20221017	0.25	Y	015760	5000	32098 억	91716997	N	N	60364	N	N
36	20230626	140302	55	40.00	KOSPI200	전기.가스업	N	N	N	Y	40	Y	18970	660	2	3.60	21683375300	1152100	161.76	18340	19030	18340	23800	12820	18310	18820.74	35.72	161110	170560	18616	18462	18366	18212	18116	18415	18165	32098	5490	5000	13910	10	1	641964077	121781	-0.50	0.30	12	0.18	-38113.00	63158.00	23200	20220627	-18.23	16500	20221017	14.97	21350	-11.15	20230102	17140	10.68	20230314	23200	-18.23	20220627	16500	14.97	20221017	0.25	Y	015760	5000	32098 억	91720393	N	N	60364	N	N
37	20230626	130303	55	40.00	KOSPI200	전기.가스업	N	N	N	Y	40	Y	18950	640	2	3.50	17658629290	940161	132.00	18340	19020	18340	23800	12820	18310	18782.56	35.71	131884	142065	18616	18462	18366	18212	18116	18415	18165	32098	5490	5000	13910	10	1	641964077	121652	-0.50	0.30	12	0.15	-38113.00	63158.00	23200	20220627	-18.32	16500	20221017	14.85	21350	-11.24	20230102	17140	10.56	20230314	23200	-18.32	20220627	16500	14.85	20221017	0.25	Y	015760	5000	32098 억	91691167	N	N	60364	N	N
38	20230626	120300	55	40.00	KOSPI200	전기.가스업	N	N	N	Y	40	Y	18900	590	2	3.22	15244234420	812769	114.12	18340	19020	18340	23800	12820	18310	18755.93	35.70	123713	132015	18616	18462	18366	18212	18116	18415	18165	32098	5490	5000	13910	10	1	641964077	121331	-0.50	0.30	12	0.13	-38113.00	63158.00	23200	20220627	-18.53	16500	20221017	14.55	21350	-11.48	20230102	17140	10.27	20230314	23200	-18.53	20220627	16500	14.55	20221017	0.25	Y	015760	5000	32098 억	91682996	N	N	60364	N	N
39	20230626	110300	55	40.00	KOSPI200	전기.가스업	N	N	N	Y	40	Y	18900	590	2	3.22	11019058470	589739	82.80	18340	18910	18340	23800	12820	18310	18684.64	35.69	84999	90007	18616	18462	18366	18212	18116	18415	18165	32098	5490	5000	13910	10	1	641964077	121331	-0.50	0.30	12	0.09	-38113.00	63158.00	23200	20220627	-18.53	16500	20221017	14.55	21350	-11.48	20230102	17140	10.27	20230314	23200	-18.53	20220627	16500	14.55	20221017	0.25	Y	015760	5000	32098 억	91644282	N	N	60364	N	N
40	20230626	100301	55	40.00	KOSPI200	전기.가스업	N	N	N	Y	40	Y	18620	310	2	1.69	3963774370	214426	30.11	18340	18620	18340	23800	12820	18310	18485.51	35.66	19335	21743	18616	18462	18366	18212	18116	18415	18165	32098	5490	5000	13910	10	1	641964077	119534	-0.49	0.29	12	0.03	-38113.00	63158.00	23200	20220627	-19.74	16500	20221017	12.85	21350	-12.79	20230102	17140	8.63	20230314	23200	-19.74	20220627	16500	12.85	20221017	0.25	Y	015760	5000	32098 억	91578618	N	N	60364	N	N
41	20230626	090301	55	40.00	KOSPI200	전기.가스업	N	N	N	Y	40	Y	18470	160	2	0.87	319309420	17326	2.43	18340	18510	18340	23800	12820	18310	18429.49	35.66	-466	59	18616	18462	18366	18212	18116	18415	18165	32098	5490	5000	13910	10	1	641964077	118571	-0.48	0.29	12	0.00	-38113.00	63158.00	23200	20220627	-20.39	16500	20221017	11.94	21350	-13.49	20230102	17140	7.76	20230314	23200	-20.39	20220627	16500	11.94	20221017	0.25	Y	015760	5000	32098 억	91558817	N	N	60364	N	N
42	20230623	154711	55	40.00	KOSPI200	전기.가스업	N	N	N	Y	40	Y	18310	-200	5	-1.08	12959583860	705744	90.55	18510	18520	18270	24050	12960	18510	18363.08	35.66	-128130	-130337	18803	18656	18543	18396	18283	18600	18340	32098	5545	5000	14060	10	1	641964077	117544	-0.48	0.29	12	0.11	-38113.00	63158.00	23200	20220627	-21.08	16500	20221017	10.97	21350	-14.24	20230102	17140	6.83	20230314	23200	-21.08	20220627	16500	10.97	20221017	0.26	Y	015760	5000	32098 억	91559283	N	N	60364	N	N
43	20230623	140234	55	40.00	KOSPI200	전기.가스업	N	N	N	Y	40	Y	18320	-190	5	-1.03	10253182580	557948	71.59	18510	18520	18270	24050	12960	18510	18376.59	35.66	-107245	-105148	18803	18656	18543	18396	18283	18600	18340	32098	5545	5000	14060	10	1	641964077	117608	-0.48	0.29	12	0.09	-38113.00	63158.00	23200	20220627	-21.03	16500	20221017	11.03	21350	-14.19	20230102	17140	6.88	20230314	23200	-21.03	20220627	16500	11.03	20221017	0.26	Y	015760	5000	32098 억	91580168	N	N	4867	N	N
44	20230622	160637	55	40.00	KOSPI200	전기.가스업	N	N	N	Y	40	Y	18510	-70	5	-0.38	14400992480	777997	66.91	18580	18690	18430	24150	13010	18580	18510.34	35.71	-13859	-28339	19000	18790	18580	18370	18160	18685	18265	32098	5570	5000	14120	10	1	641964077	118828	-0.49	0.29	12	0.12	-38113.00	63158.00	23200	20220627	-20.22	16500	20221017	12.18	21350	-13.30	20230102	17140	7.99	20230314	23200	-20.22	20220627	16500	12.18	20221017	0.25	Y	015760	5000	32098 억	91687413	N	N	4865	N	N
45	20230622	151030	55	40.00	KOSPI200	전기.가스업	N	N	N	Y	40	Y	18440	-140	5	-0.75	11886248910	642035	55.21	18580	18690	18430	24150	13010	18580	18513.40	35.71	5221	-3939	19000	18790	18580	18370	18160	18685	18265	32098	5570	5000	14120	10	1	641964077	118378	-0.48	0.29	12	0.10	-38113.00	63158.00	23200	20220627	-20.52	16500	20221017	11.76	21350	-13.63	20230102	17140	7.58	20230314	23200	-20.52	20220627	16500	11.76	20221017	0.25	Y	015760	5000	32098 억	91706493	N	N	26875	N	N
46	20230622	140903	55	40.00	KOSPI200	전기.가스업	N	N	N	Y	40	Y	18470	-110	5	-0.59	8652754740	466868	40.15	18580	18690	18430	24150	13010	18580	18533.62	35.71	-8183	6832	19000	18790	18580	18370	18160	18685	18265	32098	5570	5000	14120	10	1	641964077	118571	-0.48	0.29	12	0.07	-38113.00	63158.00	23200	20220627	-20.39	16500	20221017	11.94	21350	-13.49	20230102	17140	7.76	20230314	23200	-20.39	20220627	16500	11.94	20221017	0.25	Y	015760	5000	32098 억	91693089	N	N	26875	N	N
47	20230622	130255	55	40.00	KOSPI200	전기.가스업	N	N	N	Y	40	Y	18520	-60	5	-0.32	6702161670	361301	31.07	18580	18690	18430	24150	13010	18580	18550.08	35.71	2092	19847	19000	18790	18580	18370	18160	18685	18265	32098	5570	5000	14120	10	1	641964077	118892	-0.49	0.29	12	0.06	-38113.00	63158.00	23200	20220627	-20.17	16500	20221017	12.24	21350	-13.26	20230102	17140	8.05	20230314	23200	-20.17	20220627	16500	12.24	20221017	0.25	Y	015760	5000	32098 억	91703364	N	N	26875	N	N
48	20230622	120728	55	40.00	KOSPI200	전기.가스업	N	N	N	Y	40	Y	18550	-30	5	-0.16	5628904280	303367	26.09	18580	18690	18430	24150	13010	18580	18554.77	35.71	1718	12200	19000	18790	18580	18370	18160	18685	18265	32098	5570	5000	14120	10	1	641964077	119084	-0.49	0.29	12	0.05	-38113.00	63158.00	23200	20220627	-20.04	16500	20221017	12.42	21350	-13.11	20230102	17140	8.23	20230314	23200	-20.04	20220627	16500	12.42	20221017	0.25	Y	015760	5000	32098 억	91702990	N	N	26875	N	N
49	20230622	110131	55	40.00	KOSPI200	전기.가스업	N	N	N	Y	40	Y	18550	-30	5	-0.16	4473961690	241165	20.74	18580	18690	18430	24150	13010	18580	18551.45	35.71	1824	6098	19000	18790	18580	18370	18160	18685	18265	32098	5570	5000	14120	10	1	641964077	119084	-0.49	0.29	12	0.04	-38113.00	63158.00	23200	20220627	-20.04	16500	20221017	12.42	21350	-13.11	20230102	17140	8.23	20230314	23200	-20.04	20220627	16500	12.42	20221017	0.25	Y	015760	5000	32098 억	91703096	N	N	26875	N	N
50	20230622	100951	55	40.00	KOSPI200	전기.가스업	N	N	N	Y	40	Y	18530	-50	5	-0.27	3205274410	172705	14.85	18580	18690	18430	24150	13010	18580	18559.24	35.71	-8971	-8750	19000	18790	18580	18370	18160	18685	18265	32098	5570	5000	14120	10	1	641964077	118956	-0.49	0.29	12	0.03	-38113.00	63158.00	23200	20220627	-20.13	16500	20221017	12.30	21350	-13.21	20230102	17140	8.11	20230314	23200	-20.13	20220627	16500	12.30	20221017	0.25	Y	015760	5000	32098 억	91692301	N	N	26875	N	N
51	20230622	090612	55	40.00	KOSPI200	전기.가스업	N	N	N	Y	40	Y	18610	30	2	0.16	374093400	20127	1.73	18580	18620	18540	24150	13010	18580	18586.65	35.71	4555	4292	19000	18790	18580	18370	18160	18685	18265	32098	5570	5000	14120	10	1	641964077	119470	-0.49	0.29	12	0.00	-38113.00	63158.00	23200	20220627	-19.78	16500	20221017	12.79	21350	-12.83	20230102	17140	8.58	20230314	23200	-19.78	20220627	16500	12.79	20221017	0.25	Y	015760	5000	32098 억	91705827	N	N	26875	N	N
52	20230621	160626	55	40.00	KOSPI200	전기.가스업	N	N	N	Y	40	Y	18580	-170	5	-0.91	21571922380	1161591	161.01	18760	18790	18370	24350	13130	18750	18571.00	35.71	-54117	-87053	19063	18906	18803	18646	18543	18855	18595	32098	5610	5000	14250	10	1	641964077	119277	-0.49	0.29	12	0.18	-38113.00	63158.00	23200	20220627	-19.91	16500	20221017	12.61	21350	-12.97	20230102	17140	8.40	20230314	23200	-19.91	20220627	16500	12.61	20221017	0.26	Y	015760	5000	32098 억	91701272	N	N	26875	N	N
53	20230621	150949	55	40.00	KOSPI200	전기.가스업	N	N	N	Y	40	Y	18550	-200	5	-1.07	20165271700	1085835	150.51	18760	18790	18370	24350	13130	18750	18571.21	35.71	-50387	-79176	19063	18906	18803	18646	18543	18855	18595	32098	5610	5000	14250	10	1	641964077	119084	-0.49	0.29	12	0.17	-38113.00	63158.00	23200	20220627	-20.04	16500	20221017	12.42	21350	-13.11	20230102	17140	8.23	20230314	23200	-20.04	20220627	16500	12.42	20221017	0.26	Y	015760	5000	32098 억	91705002	N	N	16335	N	N
54	20230621	140137	55	40.00	KOSPI200	전기.가스업	N	N	N	Y	40	Y	18690	-60	5	-0.32	18102370000	975011	135.15	18760	18790	18370	24350	13130	18750	18566.32	35.71	-63938	-73026	19063	18906	18803	18646	18543	18855	18595	32098	5610	5000	14250	10	1	641964077	119983	-0.49	0.30	12	0.15	-38113.00	63158.00	23200	20220627	-19.44	16500	20221017	13.27	21350	-12.46	20230102	17140	9.04	20230314	23200	-19.44	20220627	16500	13.27	20221017	0.26	Y	015760	5000	32098 억	91691451	N	N	16335	N	N
55	20230621	130704	55	40.00	KOSPI200	전기.가스업	N	N	N	Y	40	Y	18690	-60	5	-0.32	16747622230	902454	125.09	18760	18790	18370	24350	13130	18750	18557.87	35.70	-70543	-77563	19063	18906	18803	18646	18543	18855	18595	32098	5610	5000	14250	10	1	641964077	119983	-0.49	0.30	12	0.14	-38113.00	63158.00	23200	20220627	-19.44	16500	20221017	13.27	21350	-12.46	20230102	17140	9.04	20230314	23200	-19.44	20220627	16500	13.27	20221017	0.26	Y	015760	5000	32098 억	91684846	N	N	16335	N	N
56	20230621	120543	55	40.00	KOSPI200	전기.가스업	N	N	N	Y	40	Y	18710	-40	5	-0.21	15540129680	837818	116.13	18760	18790	18370	24350	13130	18750	18548.34	35.70	-77052	-82614	19063	18906	18803	18646	18543	18855	18595	32098	5610	5000	14250	10	1	641964077	120111	-0.49	0.30	12	0.13	-38113.00	63158.00	23200	20220627	-19.35	16500	20221017	13.39	21350	-12.37	20230102	17140	9.16	20230314	23200	-19.35	20220627	16500	13.39	20221017	0.26	Y	015760	5000	32098 억	91678337	N	N	16335	N	N
57	20230621	111006	55	40.00	KOSPI200	전기.가스업	N	N	N	Y	40	Y	18680	-70	5	-0.37	13484495420	728110	100.93	18760	18760	18370	24350	13130	18750	18519.86	35.70	-83941	-87694	19063	18906	18803	18646	18543	18855	18595	32098	5610	5000	14250	10	1	641964077	119919	-0.49	0.30	12	0.11	-38113.00	63158.00	23200	20220627	-19.48	16500	20221017	13.21	21350	-12.51	20230102	17140	8.98	20230314	23200	-19.48	20220627	16500	13.21	20221017	0.26	Y	015760	5000	32098 억	91671448	N	N	16335	N	N
58	20230621	100659	55	40.00	KOSPI200	전기.가스업	N	N	N	Y	40	Y	18480	-270	5	-1.44	9814636060	530698	73.56	18760	18760	18370	24350	13130	18750	18493.83	35.69	-102551	-107618	19063	18906	18803	18646	18543	18855	18595	32098	5610	5000	14250	10	1	641964077	118635	-0.48	0.29	12	0.08	-38113.00	63158.00	23200	20220627	-20.34	16500	20221017	12.00	21350	-13.44	20230102	17140	7.82	20230314	23200	-20.34	20220627	16500	12.00	20221017	0.26	Y	015760	5000	32098 억	91652838	N	N	16335	N	N
59	20230621	090757	55	40.00	KOSPI200	전기.가스업	N	N	N	Y	40	Y	18580	-170	5	-0.91	1737926700	93281	12.93	18760	18760	18560	24350	13130	18750	18631.09	35.71	-46935	-47529	19063	18906	18803	18646	18543	18855	18595	32098	5610	5000	14250	10	1	641964077	119277	-0.49	0.29	12	0.01	-38113.00	63158.00	23200	20220627	-19.91	16500	20221017	12.61	21350	-12.97	20230102	17140	8.40	20230314	23200	-19.91	20220627	16500	12.61	20221017	0.26	Y	015760	5000	32098 억	91708454	N	N	16335	N	N
60	20230620	160836	55	40.00	KOSPI200	전기.가스업	N	N	N	Y	40	Y	18750	-110	5	-0.58	13534791050	719658	95.47	18840	18960	18700	24500	13210	18860	18807.26	35.73	-87745	-118722	19166	19012	18916	18762	18666	18965	18715	32098	5645	5000	14330	10	1	641964077	120368	-0.49	0.30	12	0.11	-38113.00	63158.00	23200	20220627	-19.18	16500	20221017	13.64	21350	-12.18	20230102	17140	9.39	20230314	23200	-19.18	20220627	16500	13.64	20221017	0.24	Y	015760	5000	32098 억	91755389	N	N	16335	N	N
61	20230620	150448	55	40.00	KOSPI200	전기.가스업	N	N	N	Y	40	Y	18710	-150	5	-0.80	12005436110	638034	84.64	18840	18960	18710	24500	13210	18860	18816.30	35.73	-88723	-117359	19166	19012	18916	18762	18666	18965	18715	32098	5645	5000	14330	10	1	641964077	120111	-0.49	0.30	12	0.10	-38113.00	63158.00	23200	20220627	-19.35	16500	20221017	13.39	21350	-12.37	20230102	17140	9.16	20230314	23200	-19.35	20220627	16500	13.39	20221017	0.24	Y	015760	5000	32098 억	91754411	N	N	45581	N	N
62	20230620	140102	55	40.00	KOSPI200	전기.가스업	N	N	N	Y	40	Y	18760	-100	5	-0.53	9925502770	527049	69.92	18840	18960	18730	24500	13210	18860	18832.22	35.73	-87175	-106267	19166	19012	18916	18762	18666	18965	18715	32098	5645	5000	14330	10	1	641964077	120432	-0.49	0.30	12	0.08	-38113.00	63158.00	23200	20220627	-19.14	16500	20221017	13.70	21350	-12.13	20230102	17140	9.45	20230314	23200	-19.14	20220627	16500	13.70	20221017	0.24	Y	015760	5000	32098 억	91755959	N	N	45581	N	N
63	20230620	130428	55	40.00	KOSPI200	전기.가스업	N	N	N	Y	40	Y	18760	-100	5	-0.53	8461483370	448982	59.56	18840	18960	18760	24500	13210	18860	18845.93	35.74	-68507	-77312	19166	19012	18916	18762	18666	18965	18715	32098	5645	5000	14330	10	1	641964077	120432	-0.49	0.30	12	0.07	-38113.00	63158.00	23200	20220627	-19.14	16500	20221017	13.70	21350	-12.13	20230102	17140	9.45	20230314	23200	-19.14	20220627	16500	13.70	20221017	0.24	Y	015760	5000	32098 억	91774627	N	N	45581	N	N
64	20230620	120434	55	40.00	KOSPI200	전기.가스업	N	N	N	Y	40	Y	18790	-70	5	-0.37	6914177030	366594	48.63	18840	18960	18780	24500	13210	18860	18860.58	35.74	-55300	-59276	19166	19012	18916	18762	18666	18965	18715	32098	5645	5000	14330	10	1	641964077	120625	-0.49	0.30	12	0.06	-38113.00	63158.00	23200	20220627	-19.01	16500	20221017	13.88	21350	-11.99	20230102	17140	9.63	20230314	23200	-19.01	20220627	16500	13.88	20221017	0.24	Y	015760	5000	32098 억	91787834	N	N	45581	N	N
65	20230620	110853	55	40.00	KOSPI200	전기.가스업	N	N	N	Y	40	Y	18810	-50	5	-0.27	5222154490	276588	36.69	18840	18960	18800	24500	13210	18860	18880.63	35.75	-29614	-31209	19166	19012	18916	18762	18666	18965	18715	32098	5645	5000	14330	10	1	641964077	120753	-0.49	0.30	12	0.04	-38113.00	63158.00	23200	20220627	-18.92	16500	20221017	14.00	21350	-11.90	20230102	17140	9.74	20230314	23200	-18.92	20220627	16500	14.00	20221017	0.24	Y	015760	5000	32098 억	91813520	N	N	45581	N	N
66	20230620	101003	55	40.00	KOSPI200	전기.가스업	N	N	N	Y	40	Y	18840	-20	5	-0.11	3749965610	198414	26.32	18840	18960	18810	24500	13210	18860	18899.70	35.76	-20006	-16404	19166	19012	18916	18762	18666	18965	18715	32098	5645	5000	14330	10	1	641964077	120946	-0.49	0.30	12	0.03	-38113.00	63158.00	23200	20220627	-18.79	16500	20221017	14.18	21350	-11.76	20230102	17140	9.92	20230314	23200	-18.79	20220627	16500	14.18	20221017	0.24	Y	015760	5000	32098 억	91823128	N	N	45581	N	N
67	20230620	090424	55	40.00	KOSPI200	전기.가스업	N	N	N	Y	40	Y	18890	30	2	0.16	335003220	17740	2.35	18840	18930	18810	24500	13210	18860	18884.06	35.77	-117	-1960	19166	19012	18916	18762	18666	18965	18715	32098	5645	5000	14330	10	1	641964077	121267	-0.50	0.30	12	0.00	-38113.00	63158.00	23200	20220627	-18.58	16500	20221017	14.48	21350	-11.52	20230102	17140	10.21	20230314	23200	-18.58	20220627	16500	14.48	20221017	0.24	Y	015760	5000	32098 억	91843017	N	N	45581	N	N
68	20230619	160549	55	40.00	KOSPI200	전기.가스업	N	N	N	Y	40	Y	18860	30	2	0.16	14207152290	750806	58.24	18870	19070	18820	24450	13190	18830	18922.71	35.77	-9665	-68106	19223	19026	18863	18666	18503	19125	18765	32098	5630	5000	14310	10	1	641964077	121074	-0.49	0.30	12	0.12	-38113.00	63158.00	23300	20220616	-19.06	16500	20221017	14.30	21350	-11.66	20230102	17140	10.04	20230314	23200	-18.71	20220627	16500	14.30	20221017	0.24	Y	015760	5000	32098 억	91851759	N	N	45581	N	N
69	20230619	150224	55	40.00	KOSPI200	전기.가스업	N	N	N	Y	40	Y	18830	0	3	0.00	12991535970	686306	53.24	18870	19070	18820	24450	13190	18830	18929.66	35.77	3032	-48748	19223	19026	18863	18666	18503	19125	18765	32098	5630	5000	14310	10	1	641964077	120882	-0.49	0.30	12	0.11	-38113.00	63158.00	23300	20220616	-19.18	16500	20221017	14.12	21350	-11.80	20230102	17140	9.86	20230314	23200	-18.84	20220627	16500	14.12	20221017	0.24	Y	015760	5000	32098 억	91864456	N	N	75107	N	N
70	20230619	140951	55	40.00	KOSPI200	전기.가스업	N	N	N	Y	40	Y	18890	60	2	0.32	10624534300	560703	43.50	18870	19070	18850	24450	13190	18830	18948.60	35.79	30684	-8131	19223	19026	18863	18666	18503	19125	18765	32098	5630	5000	14310	10	1	641964077	121267	-0.50	0.30	12	0.09	-38113.00	63158.00	23300	20220616	-18.93	16500	20221017	14.48	21350	-11.52	20230102	17140	10.21	20230314	23200	-18.58	20220627	16500	14.48	20221017	0.24	Y	015760	5000	32098 억	91892108	N	N	75107	N	N
71	20230619	130351	55	40.00	KOSPI200	전기.가스업	N	N	N	Y	40	Y	18880	50	2	0.27	8738133600	460795	35.75	18870	19070	18850	24450	13190	18830	18963.17	35.79	49779	19415	19223	19026	18863	18666	18503	19125	18765	32098	5630	5000	14310	10	1	641964077	121203	-0.50	0.30	12	0.07	-38113.00	63158.00	23300	20220616	-18.97	16500	20221017	14.42	21350	-11.57	20230102	17140	10.15	20230314	23200	-18.62	20220627	16500	14.42	20221017	0.24	Y	015760	5000	32098 억	91911203	N	N	75107	N	N
72	20230619	120834	55	40.00	KOSPI200	전기.가스업	N	N	N	Y	40	Y	18890	60	2	0.32	7465390530	393375	30.52	18870	19070	18870	24450	13190	18830	18977.80	35.79	50750	32458	19223	19026	18863	18666	18503	19125	18765	32098	5630	5000	14310	10	1	641964077	121267	-0.50	0.30	12	0.06	-38113.00	63158.00	23300	20220616	-18.93	16500	20221017	14.48	21350	-11.52	20230102	17140	10.21	20230314	23200	-18.58	20220627	16500	14.48	20221017	0.24	Y	015760	5000	32098 억	91912174	N	N	75107	N	N
73	20230619	110724	55	40.00	KOSPI200	전기.가스업	N	N	N	Y	40	Y	19010	180	2	0.96	5764635280	303664	23.56	18870	19070	18870	24450	13190	18830	18983.60	35.80	65411	44745	19223	19026	18863	18666	18503	19125	18765	32098	5630	5000	14310	10	1	641964077	122037	-0.50	0.30	12	0.05	-38113.00	63158.00	23300	20220616	-18.41	16500	20221017	15.21	21350	-10.96	20230102	17140	10.91	20230314	23200	-18.06	20220627	16500	15.21	20221017	0.24	Y	015760	5000	32098 억	91926835	N	N	75107	N	N
74	20230619	100512	55	40.00	KOSPI200	전기.가스업	N	N	N	Y	40	Y	18960	130	2	0.69	3929163010	206950	16.05	18870	19070	18870	24450	13190	18830	18986.05	35.80	59853	37333	19223	19026	18863	18666	18503	19125	18765	32098	5630	5000	14310	10	1	641964077	121716	-0.50	0.30	12	0.03	-38113.00	63158.00	23300	20220616	-18.63	16500	20221017	14.91	21350	-11.19	20230102	17140	10.62	20230314	23200	-18.28	20220627	16500	14.91	20221017	0.24	Y	015760	5000	32098 억	91921277	N	N	75107	N	N
75	20230619	090419	55	40.00	KOSPI200	전기.가스업	N	N	N	Y	40	Y	18940	110	2	0.58	415772650	21977	1.70	18870	18960	18870	24450	13190	18830	18918.54	35.78	15098	1315	19223	19026	18863	18666	18503	19125	18765	32098	5630	5000	14310	10	1	641964077	121588	-0.50	0.30	12	0.00	-38113.00	63158.00	23300	20220616	-18.71	16500	20221017	14.79	21350	-11.29	20230102	17140	10.50	20230314	23200	-18.36	20220627	16500	14.79	20221017	0.24	Y	015760	5000	32098 억	91876522	N	N	75107	N	N
76	20230616	160543	55	40.00	KOSPI200	전기.가스업	N	N	N	Y	40	Y	18830	250	2	1.35	24180657200	1279822	130.65	18700	19060	18700	24150	13010	18580	18893.92	35.78	107327	107529	18926	18752	18656	18482	18386	18705	18435	32098	5570	5000	14120	10	1	641964077	120882	-0.49	0.30	12	0.20	-38113.00	63158.00	23300	20220616	-19.18	16500	20221017	14.12	21350	-11.80	20230102	17140	9.86	20230314	23300	-19.18	20220616	16500	14.12	20221017	0.25	Y	015760	5000	32098 억	91867791	N	N	75107	N	N
77	20230616	150836	55	40.00	KOSPI200	전기.가스업	N	N	N	Y	40	Y	18840	260	2	1.40	19546492020	1033798	105.53	18700	19060	18700	24150	13010	18580	18907.46	35.75	44352	41628	18926	18752	18656	18482	18386	18705	18435	32098	5570	5000	14120	10	1	641964077	120946	-0.49	0.30	12	0.16	-38113.00	63158.00	23300	20220616	-19.14	16500	20221017	14.18	21350	-11.76	20230102	17140	9.92	20230314	23300	-19.14	20220616	16500	14.18	20221017	0.25	Y	015760	5000	32098 억	91804816	N	N	22337	N	N
78	20230616	140740	55	40.00	KOSPI200	전기.가스업	N	N	N	Y	40	Y	18850	270	2	1.45	16993087100	898230	91.69	18700	19060	18700	24150	13010	18580	18918.41	35.74	25734	28885	18926	18752	18656	18482	18386	18705	18435	32098	5570	5000	14120	10	1	641964077	121010	-0.49	0.30	12	0.14	-38113.00	63158.00	23300	20220616	-19.10	16500	20221017	14.24	21350	-11.71	20230102	17140	9.98	20230314	23300	-19.10	20220616	16500	14.24	20221017	0.25	Y	015760	5000	32098 억	91786198	N	N	22337	N	N
79	20230616	130805	55	40.00	KOSPI200	전기.가스업	N	N	N	Y	40	Y	18820	240	2	1.29	15348885120	810980	82.79	18700	19060	18700	24150	13010	18580	18926.34	35.74	20574	26743	18926	18752	18656	18482	18386	18705	18435	32098	5570	5000	14120	10	1	641964077	120818	-0.49	0.30	12	0.13	-38113.00	63158.00	23300	20220616	-19.23	16500	20221017	14.06	21350	-11.85	20230102	17140	9.80	20230314	23300	-19.23	20220616	16500	14.06	20221017	0.25	Y	015760	5000	32098 억	91781038	N	N	22337	N	N
80	20230616	120138	55	40.00	KOSPI200	전기.가스업	N	N	N	Y	40	Y	18840	260	2	1.40	13809193120	729121	74.43	18700	19060	18700	24150	13010	18580	18939.51	35.75	30595	40337	18926	18752	18656	18482	18386	18705	18435	32098	5570	5000	14120	10	1	641964077	120946	-0.49	0.30	12	0.11	-38113.00	63158.00	23300	20220616	-19.14	16500	20221017	14.18	21350	-11.76	20230102	17140	9.92	20230314	23300	-19.14	20220616	16500	14.18	20221017	0.25	Y	015760	5000	32098 억	91791059	N	N	22337	N	N
81	20230616	110716	55	40.00	KOSPI200	전기.가스업	N	N	N	Y	40	Y	18890	310	2	1.67	12311456240	649676	66.32	18700	19060	18700	24150	13010	18580	18950.15	35.76	54155	65269	18926	18752	18656	18482	18386	18705	18435	32098	5570	5000	14120	10	1	641964077	121267	-0.50	0.30	12	0.10	-38113.00	63158.00	23300	20220616	-18.93	16500	20221017	14.48	21350	-11.52	20230102	17140	10.21	20230314	23300	-18.93	20220616	16500	14.48	20221017	0.25	Y	015760	5000	32098 억	91814619	N	N	22337	N	N
82	20230616	100752	55	40.00	KOSPI200	전기.가스업	N	N	N	Y	40	Y	18970	390	2	2.10	8170731230	431698	44.07	18700	19050	18700	24150	13010	18580	18926.96	35.75	47891	48786	18926	18752	18656	18482	18386	18705	18435	32098	5570	5000	14120	10	1	641964077	121781	-0.50	0.30	12	0.07	-38113.00	63158.00	23300	20220616	-18.58	16500	20221017	14.97	21350	-11.15	20230102	17140	10.68	20230314	23300	-18.58	20220616	16500	14.97	20221017	0.25	Y	015760	5000	32098 억	91808355	N	N	22337	N	N
83	20230616	090539	55	40.00	KOSPI200	전기.가스업	N	N	N	Y	40	Y	18730	150	2	0.81	649036100	34677	3.54	18700	18760	18700	24150	13010	18580	18716.62	35.73	-5478	-4906	18926	18752	18656	18482	18386	18705	18435	32098	5570	5000	14120	10	1	641964077	120240	-0.49	0.30	12	0.01	-38113.00	63158.00	23300	20220616	-19.61	16500	20221017	13.52	21350	-12.27	20230102	17140	9.28	20230314	23300	-19.61	20220616	16500	13.52	20221017	0.25	Y	015760	5000	32098 억	91754986	N	N	22337	N	N
84	20230615	150838	55	40.00	KOSPI200	전기.가스업	N	N	N	Y	40	Y	18580	-60	5	-0.32	15637451890	836737	70.17	18680	18830	18580	24200	13050	18640	18688.61	35.73	-140895	-182309	19113	18876	18753	18516	18393	18815	18455	32098	5575	5000	14160	10	1	641964077	119277	-0.49	0.29	12	0.13	-38113.00	63158.00	23300	20220616	-20.26	16500	20221017	12.61	21350	-12.97	20230102	17140	8.40	20230314	23300	-20.26	20220616	16500	12.61	20221017	0.25	Y	015760	5000	32098 억	91753426	N	N	15040	N	N
85	20230615	140624	55	40.00	KOSPI200	전기.가스업	N	N	N	Y	40	Y	18650	10	2	0.05	12312786680	658154	55.20	18680	18830	18640	24200	13050	18640	18708.06	35.74	-119527	-144728	19113	18876	18753	18516	18393	18815	18455	32098	5575	5000	14160	10	1	641964077	119726	-0.49	0.30	12	0.10	-38113.00	63158.00	23300	20220616	-19.96	16500	20221017	13.03	21350	-12.65	20230102	17140	8.81	20230314	23300	-19.96	20220616	16500	13.03	20221017	0.25	Y	015760	5000	32098 억	91774794	N	N	15040	N	N
86	20230615	130202	55	40.00	KOSPI200	전기.가스업	N	N	N	Y	40	Y	18730	90	2	0.48	9854522760	526520	44.16	18680	18830	18640	24200	13050	18640	18716.33	35.75	-85297	-100614	19113	18876	18753	18516	18393	18815	18455	32098	5575	5000	14160	10	1	641964077	120240	-0.49	0.30	12	0.08	-38113.00	63158.00	23300	20220616	-19.61	16500	20221017	13.52	21350	-12.27	20230102	17140	9.28	20230314	23300	-19.61	20220616	16500	13.52	20221017	0.25	Y	015760	5000	32098 억	91809024	N	N	15040	N	N
87	20230615	120712	55	40.00	KOSPI200	전기.가스업	N	N	N	Y	40	Y	18760	120	2	0.64	8733414070	466666	39.14	18680	18830	18640	24200	13050	18640	18714.49	35.76	-77461	-85873	19113	18876	18753	18516	18393	18815	18455	32098	5575	5000	14160	10	1	641964077	120432	-0.49	0.30	12	0.07	-38113.00	63158.00	23300	20220616	-19.48	16500	20221017	13.70	21350	-12.13	20230102	17140	9.45	20230314	23300	-19.48	20220616	16500	13.70	20221017	0.25	Y	015760	5000	32098 억	91816860	N	N	15040	N	N
88	20230615	111046	55	40.00	KOSPI200	전기.가스업	N	N	N	Y	40	Y	18670	30	2	0.16	6247086980	333752	27.99	18680	18830	18650	24200	13050	18640	18717.75	35.76	-63088	-64618	19113	18876	18753	18516	18393	18815	18455	32098	5575	5000	14160	10	1	641964077	119855	-0.49	0.30	12	0.05	-38113.00	63158.00	23300	20220616	-19.87	16500	20221017	13.15	21350	-12.55	20230102	17140	8.93	20230314	23300	-19.87	20220616	16500	13.15	20221017	0.25	Y	015760	5000	32098 억	91831233	N	N	15040	N	N
89	20230611	184915	55	40.00	KOSPI200	전기.가스업	N	N	N	Y	40	Y	19080	-230	5	-1.19	26165355190	1361383	100.12	19370	19560	19080	25100	13520	19310	19219.98	36.07	-182808	-91295	19596	19452	19336	19192	19076	19395	19135	32098	5790	5000	14670	10	1	641964077	122487	-0.50	0.30	12	0.21	-38113.00	63158.00	23700	20220608	-19.49	16500	20221017	15.64	21350	-10.63	20230102	17140	11.32	20230314	23550	-18.98	20220609	16500	15.64	20221017	0.23	Y	015760	5000	32098 억	92610781	N	N	38371	N	N

43 KiB Raw Blame History

43 KiB

Raw Blame History