KissMeData/036460/price/prices-20240201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

48 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240229	160423	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	29000	750	2	2.65	16206918450	561433	39.04	27950	29300	27900	36700	19800	28250	28867.01	20.89	102258	41988	29550	28900	28000	27350	26450	28450	26900	4616	8450	5000	20900	50	1	92313000	26771	1.79	0.26	12	0.61	16174.00	112005.00	31800	20240226	-8.81	22750	20231024	27.47	31800	-8.81	20240226	22750	27.47	20240119	31800	-8.81	20240226	22750	27.47	20231024	0.60	N	036460	5000	4615 억	5784053	N	N	10	N	N
3	20240229	150423	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	29000	750	2	2.65	13810040400	478791	33.29	27950	29300	27900	36700	19800	28250	28843.59	20.89	103907	61652	29550	28900	28000	27350	26450	28450	26900	4616	8450	5000	20900	50	1	92313000	26771	1.79	0.26	12	0.52	16174.00	112005.00	31800	20240226	-8.81	22750	20231024	27.47	31800	-8.81	20240226	22750	27.47	20240119	31800	-8.81	20240226	22750	27.47	20231024	0.60	N	036460	5000	4615 억	5785702	N	N	117	N	N
4	20240229	140425	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	28850	600	2	2.12	11915769500	413503	28.75	27950	29300	27900	36700	19800	28250	28816.67	20.91	107860	78803	29550	28900	28000	27350	26450	28450	26900	4616	8450	5000	20900	50	1	92313000	26632	1.78	0.26	12	0.45	16174.00	112005.00	31800	20240226	-9.28	22750	20231024	26.81	31800	-9.28	20240226	22750	26.81	20240119	31800	-9.28	20240226	22750	26.81	20231024	0.60	N	036460	5000	4615 억	5789655	N	N	117	N	N
5	20240229	130425	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	28950	700	2	2.48	10589666600	367657	25.56	27950	29300	27900	36700	19800	28250	28803.15	20.87	97651	72364	29550	28900	28000	27350	26450	28450	26900	4616	8450	5000	20900	50	1	92313000	26725	1.79	0.26	12	0.40	16174.00	112005.00	31800	20240226	-8.96	22750	20231024	27.25	31800	-8.96	20240226	22750	27.25	20240119	31800	-8.96	20240226	22750	27.25	20231024	0.60	N	036460	5000	4615 억	5779446	N	N	117	N	N
6	20240229	120425	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	29050	800	2	2.83	9625169000	334285	23.24	27950	29300	27900	36700	19800	28250	28793.34	20.81	82351	59929	29550	28900	28000	27350	26450	28450	26900	4616	8450	5000	20900	50	1	92313000	26817	1.80	0.26	12	0.36	16174.00	112005.00	31800	20240226	-8.65	22750	20231024	27.69	31800	-8.65	20240226	22750	27.69	20240119	31800	-8.65	20240226	22750	27.69	20231024	0.60	N	036460	5000	4615 억	5764146	N	N	117	N	N
7	20240229	110424	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	29100	850	2	3.01	7192771750	250913	17.45	27950	29250	27900	36700	19800	28250	28666.43	20.74	61540	41923	29550	28900	28000	27350	26450	28450	26900	4616	8450	5000	20900	50	1	92313000	26863	1.80	0.26	12	0.27	16174.00	112005.00	31800	20240226	-8.49	22750	20231024	27.91	31800	-8.49	20240226	22750	27.91	20240119	31800	-8.49	20240226	22750	27.91	20231024	0.60	N	036460	5000	4615 억	5743335	N	N	117	N	N
8	20240229	100424	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	28450	200	2	0.71	3424324250	120361	8.37	27950	28650	27900	36700	19800	28250	28450.48	20.62	27306	15317	29550	28900	28000	27350	26450	28450	26900	4616	8450	5000	20900	50	1	92313000	26263	1.76	0.25	12	0.13	16174.00	112005.00	31800	20240226	-10.53	22750	20231024	25.05	31800	-10.53	20240226	22750	25.05	20240119	31800	-10.53	20240226	22750	25.05	20231024	0.60	N	036460	5000	4615 억	5709101	N	N	117	N	N
9	20240229	090423	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	28300	50	2	0.18	299636550	10658	0.74	27950	28350	27900	36700	19800	28250	28113.50	20.51	-1205	1293	29550	28900	28000	27350	26450	28450	26900	4616	8450	5000	20900	50	1	92313000	26125	1.75	0.25	12	0.01	16174.00	112005.00	31800	20240226	-11.01	22750	20231024	24.40	31800	-11.01	20240226	22750	24.40	20240119	31800	-11.01	20240226	22750	24.40	20231024	0.60	N	036460	5000	4615 억	5680590	N	N	117	N	N
10	20240228	160400	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	28250	-1400	5	-4.72	40083289600	1436131	226.22	28450	28650	27100	38500	20800	29650	27910.39	20.52	69333	34335	30916	30282	29866	29232	28816	30600	29550	4616	8850	5000	21940	50	1	92313000	26078	1.75	0.25	12	1.56	16174.00	112005.00	31800	20240226	-11.16	22750	20231024	24.18	31800	-11.16	20240226	22750	24.18	20240119	31800	-11.16	20240226	22750	24.18	20231024	0.60	N	036460	5000	4615 억	5681795	N	N	117	N	N
11	20240228	150402	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	28200	-1450	5	-4.89	38507031100	1380201	217.41	28450	28650	27100	38500	20800	29650	27899.58	20.45	51475	16504	30916	30282	29866	29232	28816	30600	29550	4616	8850	5000	21940	50	1	92313000	26032	1.74	0.25	12	1.50	16174.00	112005.00	31800	20240226	-11.32	22750	20231024	23.96	31800	-11.32	20240226	22750	23.96	20240119	31800	-11.32	20240226	22750	23.96	20231024	0.60	N	036460	5000	4615 억	5663937	N	N	4488	N	N
12	20240228	140424	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	28350	-1300	5	-4.38	34924253100	1253355	197.43	28450	28650	27100	38500	20800	29650	27864.61	20.38	30830	-3178	30916	30282	29866	29232	28816	30600	29550	4616	8850	5000	21940	50	1	92313000	26171	1.75	0.25	12	1.36	16174.00	112005.00	31800	20240226	-10.85	22750	20231024	24.62	31800	-10.85	20240226	22750	24.62	20240119	31800	-10.85	20240226	22750	24.62	20231024	0.60	N	036460	5000	4615 억	5643292	N	N	4488	N	N
13	20240228	130424	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	28300	-1350	5	-4.55	30203456400	1087108	171.25	28450	28550	27100	38500	20800	29650	27783.31	20.30	9353	-24143	30916	30282	29866	29232	28816	30600	29550	4616	8850	5000	21940	50	1	92313000	26125	1.75	0.25	12	1.18	16174.00	112005.00	31800	20240226	-11.01	22750	20231024	24.40	31800	-11.01	20240226	22750	24.40	20240119	31800	-11.01	20240226	22750	24.40	20231024	0.60	N	036460	5000	4615 억	5621815	N	N	4488	N	N
14	20240228	120426	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	27950	-1700	5	-5.73	27585456150	993980	156.58	28450	28550	27100	38500	20800	29650	27752.53	20.22	-14017	-45642	30916	30282	29866	29232	28816	30600	29550	4616	8850	5000	21940	50	1	92313000	25801	1.73	0.25	12	1.08	16174.00	112005.00	31800	20240226	-12.11	22750	20231024	22.86	31800	-12.11	20240226	22750	22.86	20240119	31800	-12.11	20240226	22750	22.86	20231024	0.60	N	036460	5000	4615 억	5598445	N	N	4488	N	N
15	20240228	110406	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	27600	-2050	5	-6.91	24091513050	868298	136.78	28450	28550	27100	38500	20800	29650	27745.67	20.09	-49965	-75023	30916	30282	29866	29232	28816	30600	29550	4616	8850	5000	21940	50	1	92313000	25478	1.71	0.25	12	0.94	16174.00	112005.00	31800	20240226	-13.21	22750	20231024	21.32	31800	-13.21	20240226	22750	21.32	20240119	31800	-13.21	20240226	22750	21.32	20231024	0.60	N	036460	5000	4615 억	5562497	N	N	4488	N	N
16	20240228	100423	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	27600	-2050	5	-6.91	15585236050	558249	87.94	28450	28550	27550	38500	20800	29650	27918.07	20.17	-27950	-52389	30916	30282	29866	29232	28816	30600	29550	4616	8850	5000	21940	50	1	92313000	25478	1.71	0.25	12	0.60	16174.00	112005.00	31800	20240226	-13.21	22750	20231024	21.32	31800	-13.21	20240226	22750	21.32	20240119	31800	-13.21	20240226	22750	21.32	20231024	0.60	N	036460	5000	4615 억	5584512	N	N	4488	N	N
17	20240228	090424	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	27700	-1950	5	-6.58	4286998650	152727	24.06	28450	28550	27550	38500	20800	29650	28069.68	20.14	-36096	-38846	30916	30282	29866	29232	28816	30600	29550	4616	8850	5000	21940	50	1	92313000	25571	1.71	0.25	12	0.17	16174.00	112005.00	31800	20240226	-12.89	22750	20231024	21.76	31800	-12.89	20240226	22750	21.76	20240119	31800	-12.89	20240226	22750	21.76	20231024	0.60	N	036460	5000	4615 억	5576366	N	N	4488	N	N
18	20240227	160424	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	29650	-200	5	-0.67	17178125650	574108	27.64	29500	30500	29450	38800	20900	29850	29921.59	20.26	103076	118506	33450	31650	30000	28200	26550	31575	28125	4616	8950	5000	22080	50	1	92313000	27371	1.83	0.26	12	0.62	16174.00	112005.00	31800	20230221	-6.76	22750	20231024	30.33	31800	-6.76	20240226	22750	30.33	20240119	31800	-6.76	20240226	22750	30.33	20231024	0.60	N	036460	5000	4615 억	5610162	N	N	4488	N	N
19	20240227	150424	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	29550	-300	5	-1.01	16334237700	545618	26.27	29500	30500	29450	38800	20900	29850	29937.16	20.26	104747	113613	33450	31650	30000	28200	26550	31575	28125	4616	8950	5000	22080	50	1	92313000	27278	1.83	0.26	12	0.59	16174.00	112005.00	31800	20230221	-7.08	22750	20231024	29.89	31800	-7.08	20240226	22750	29.89	20240119	31800	-7.08	20240226	22750	29.89	20231024	0.60	N	036460	5000	4615 억	5611833	N	N	0	N	N
20	20240227	140422	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	29700	-150	5	-0.50	13943561750	464826	22.38	29500	30500	29450	38800	20900	29850	29997.43	20.24	97122	102236	33450	31650	30000	28200	26550	31575	28125	4616	8950	5000	22080	50	1	92313000	27417	1.84	0.27	12	0.50	16174.00	112005.00	31800	20230221	-6.60	22750	20231024	30.55	31800	-6.60	20240226	22750	30.55	20240119	31800	-6.60	20240226	22750	30.55	20231024	0.60	N	036460	5000	4615 억	5604208	N	N	0	N	N
21	20240227	130355	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	30150	300	2	1.01	11644433600	387863	18.67	29500	30500	29450	38800	20900	29850	30022.10	20.22	92909	97626	33450	31650	30000	28200	26550	31575	28125	4616	8950	5000	22080	50	1	92313000	27832	1.86	0.27	12	0.42	16174.00	112005.00	31800	20230221	-5.19	22750	20231024	32.53	31800	-5.19	20240226	22750	32.53	20240119	31800	-5.19	20240226	22750	32.53	20231024	0.60	N	036460	5000	4615 억	5599995	N	N	0	N	N
22	20240227	120426	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	30200	350	2	1.17	10527548750	350764	16.89	29500	30500	29450	38800	20900	29850	30013.27	20.21	89792	93678	33450	31650	30000	28200	26550	31575	28125	4616	8950	5000	22080	50	1	92313000	27879	1.87	0.27	12	0.38	16174.00	112005.00	31800	20230221	-5.03	22750	20231024	32.75	31800	-5.03	20240226	22750	32.75	20240119	31800	-5.03	20240226	22750	32.75	20231024	0.60	N	036460	5000	4615 억	5596878	N	N	0	N	N
23	20240227	110424	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	30350	500	2	1.68	8626996350	288083	13.87	29500	30500	29450	38800	20900	29850	29946.27	20.19	84604	87260	33450	31650	30000	28200	26550	31575	28125	4616	8950	5000	22080	50	1	92313000	28017	1.88	0.27	12	0.31	16174.00	112005.00	31800	20230221	-4.56	22750	20231024	33.41	31800	-4.56	20240226	22750	33.41	20240119	31800	-4.56	20240226	22750	33.41	20231024	0.60	N	036460	5000	4615 억	5591690	N	N	0	N	N
24	20240227	100421	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	30150	300	2	1.01	6109462850	204789	9.86	29500	30500	29450	38800	20900	29850	29832.95	20.13	68474	69823	33450	31650	30000	28200	26550	31575	28125	4616	8950	5000	22080	50	1	92313000	27832	1.86	0.27	12	0.22	16174.00	112005.00	31800	20230221	-5.19	22750	20231024	32.53	31800	-5.19	20240226	22750	32.53	20240119	31800	-5.19	20240226	22750	32.53	20231024	0.60	N	036460	5000	4615 억	5575560	N	N	0	N	N
25	20240227	090423	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	29600	-250	5	-0.84	480649950	16213	0.78	29500	29900	29450	38800	20900	29850	29643.88	19.89	2254	2396	33450	31650	30000	28200	26550	31575	28125	4616	8950	5000	22080	50	1	92313000	27325	1.83	0.26	12	0.02	16174.00	112005.00	31800	20230221	-6.92	22750	20231024	30.11	31800	-6.92	20240226	22750	30.11	20240119	31800	-6.92	20240226	22750	30.11	20231024	0.60	N	036460	5000	4615 억	5509340	N	N	0	N	N
26	20240226	160422	55	60.00	KOSPI200	신고가	전기.가스업	N	N	N	Y	60	N	29850	-350	5	-1.16	61617739350	2049118	398.60	29850	31800	28350	39250	21150	30200	30070.78	19.89	-161553	-190443	31633	30916	30383	29666	29133	31275	30025	4616	9050	5000	22340	50	1	92313000	27555	1.85	0.27	12	2.22	16174.00	112005.00	31800	20230221	-6.13	22750	20231024	31.21	31800	-6.13	20240226	22750	31.21	20240119	31800	-6.13	20240226	22750	31.21	20231024	0.64	N	036460	5000	4615 억	5507086	N	N	2	N	N
27	20240226	150422	55	60.00	KOSPI200	신고가	전기.가스업	N	N	N	Y	60	N	29850	-350	5	-1.16	59595331800	1981424	385.43	29850	31800	28350	39250	21150	30200	30077.02	19.89	-159825	-175268	31633	30916	30383	29666	29133	31275	30025	4616	9050	5000	22340	50	1	92313000	27555	1.85	0.27	12	2.15	16174.00	112005.00	31800	20230221	-6.13	22750	20231024	31.21	31800	-6.13	20240226	22750	31.21	20240119	31800	-6.13	20240226	22750	31.21	20231024	0.64	N	036460	5000	4615 억	5508814	N	N	2	N	N
28	20240226	140422	55	60.00	KOSPI200	신고가	전기.가스업	N	N	N	Y	60	N	29800	-400	5	-1.32	52740930000	1751004	340.61	29850	31800	28350	39250	21150	30200	30120.39	19.97	-137753	-151908	31633	30916	30383	29666	29133	31275	30025	4616	9050	5000	22340	50	1	92313000	27509	1.84	0.27	12	1.90	16174.00	112005.00	31800	20230221	-6.29	22750	20231024	30.99	31800	-6.29	20240226	22750	30.99	20240119	31800	-6.29	20240226	22750	30.99	20231024	0.64	N	036460	5000	4615 억	5530886	N	N	2	N	N
29	20240226	130421	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	29500	-700	5	-2.32	14943671150	508369	98.89	29850	29950	28350	39250	21150	30200	29395.24	20.67	55109	50398	31633	30916	30383	29666	29133	31275	30025	4616	9050	5000	22340	50	1	92313000	27232	1.82	0.26	12	0.55	16174.00	112005.00	31800	20230221	-7.23	22750	20231024	29.67	31100	-5.14	20240223	22750	29.67	20240119	31100	-5.14	20240223	22750	29.67	20231024	0.64	N	036460	5000	4615 억	5723748	N	N	2	N	N
30	20240226	120419	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	29700	-500	5	-1.66	12840491750	437622	85.13	29850	29950	28350	39250	21150	30200	29341.41	20.72	69482	66490	31633	30916	30383	29666	29133	31275	30025	4616	9050	5000	22340	50	1	92313000	27417	1.84	0.27	12	0.47	16174.00	112005.00	31800	20230221	-6.60	22750	20231024	30.55	31100	-4.50	20240223	22750	30.55	20240119	31100	-4.50	20240223	22750	30.55	20231024	0.64	N	036460	5000	4615 억	5738121	N	N	2	N	N
31	20240226	110418	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	29600	-600	5	-1.99	11094008350	378750	73.68	29850	29950	28350	39250	21150	30200	29290.98	20.74	75441	73051	31633	30916	30383	29666	29133	31275	30025	4616	9050	5000	22340	50	1	92313000	27325	1.83	0.26	12	0.41	16174.00	112005.00	31800	20230221	-6.92	22750	20231024	30.11	31100	-4.82	20240223	22750	30.11	20240119	31100	-4.82	20240223	22750	30.11	20231024	0.64	N	036460	5000	4615 억	5744080	N	N	2	N	N
32	20240226	100415	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	29400	-800	5	-2.65	7443491400	253648	49.34	29850	29950	28350	39250	21150	30200	29345.57	20.57	27479	26784	31633	30916	30383	29666	29133	31275	30025	4616	9050	5000	22340	50	1	92313000	27140	1.82	0.26	12	0.27	16174.00	112005.00	31800	20230221	-7.55	22750	20231024	29.23	31100	-5.47	20240223	22750	29.23	20240119	31100	-5.47	20240223	22750	29.23	20231024	0.64	N	036460	5000	4615 억	5696118	N	N	2	N	N
33	20240226	090415	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	29500	-700	5	-2.32	1428015100	48218	9.38	29850	29900	29400	39250	21150	30200	29615.14	20.48	3019	3855	31633	30916	30383	29666	29133	31275	30025	4616	9050	5000	22340	50	1	92313000	27232	1.82	0.26	12	0.05	16174.00	112005.00	31800	20230221	-7.23	22750	20231024	29.67	31100	-5.14	20240223	22750	29.67	20240119	31100	-5.14	20240223	22750	29.67	20231024	0.64	N	036460	5000	4615 억	5671658	N	N	2	N	N
34	20240223	160418	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	30200	50	2	0.17	15324889500	504604	91.28	30150	31100	29850	39150	21150	30150	30370.27	20.46	36185	16342	31083	30616	29983	29516	28883	30850	29750	4616	9000	5000	22310	50	1	92313000	27879	1.87	0.27	12	0.55	16174.00	112005.00	31800	20230221	-5.03	22750	20231024	32.75	31100	-2.89	20240223	22750	32.75	20240119	31350	-3.67	20230224	22750	32.75	20231024	0.66	N	036460	5000	4615 억	5666000	N	N	2	N	N
35	20240223	150414	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	30250	100	2	0.33	13893545100	457269	82.72	30150	31100	29850	39150	21150	30150	30383.75	20.43	26974	4031	31083	30616	29983	29516	28883	30850	29750	4616	9000	5000	22310	50	1	92313000	27925	1.87	0.27	12	0.50	16174.00	112005.00	31800	20230221	-4.87	22750	20231024	32.97	31100	-2.73	20240223	22750	32.97	20240119	31350	-3.51	20230224	22750	32.97	20231024	0.66	N	036460	5000	4615 억	5656789	N	N	1	N	N
36	20240223	140416	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	30200	50	2	0.17	12115632100	398388	72.07	30150	31100	29850	39150	21150	30150	30411.65	20.44	29772	10203	31083	30616	29983	29516	28883	30850	29750	4616	9000	5000	22310	50	1	92313000	27879	1.87	0.27	12	0.43	16174.00	112005.00	31800	20230221	-5.03	22750	20231024	32.75	31100	-2.89	20240223	22750	32.75	20240119	31350	-3.67	20230224	22750	32.75	20231024	0.66	N	036460	5000	4615 억	5659587	N	N	1	N	N
37	20240223	130414	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	30100	-50	5	-0.17	10630623600	349163	63.16	30150	31100	29850	39150	21150	30150	30446.03	20.41	21936	6671	31083	30616	29983	29516	28883	30850	29750	4616	9000	5000	22310	50	1	92313000	27786	1.86	0.27	12	0.38	16174.00	112005.00	31800	20230221	-5.35	22750	20231024	32.31	31100	-3.22	20240223	22750	32.31	20240119	31350	-3.99	20230224	22750	32.31	20231024	0.66	N	036460	5000	4615 억	5651751	N	N	1	N	N
38	20240223	120415	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	30300	150	2	0.50	9467096600	310630	56.19	30150	31100	29850	39150	21150	30150	30477.10	20.43	27853	16214	31083	30616	29983	29516	28883	30850	29750	4616	9000	5000	22310	50	1	92313000	27971	1.87	0.27	12	0.34	16174.00	112005.00	31800	20230221	-4.72	22750	20231024	33.19	31100	-2.57	20240223	22750	33.19	20240119	31350	-3.35	20230224	22750	33.19	20231024	0.66	N	036460	5000	4615 억	5657668	N	N	1	N	N
39	20240223	110412	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	30300	150	2	0.50	8384808350	274892	49.73	30150	31100	29850	39150	21150	30150	30502.21	20.43	27595	17952	31083	30616	29983	29516	28883	30850	29750	4616	9000	5000	22310	50	1	92313000	27971	1.87	0.27	12	0.30	16174.00	112005.00	31800	20230221	-4.72	22750	20231024	33.19	31100	-2.57	20240223	22750	33.19	20240119	31350	-3.35	20230224	22750	33.19	20231024	0.66	N	036460	5000	4615 억	5657410	N	N	1	N	N
40	20240223	100411	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	30350	200	2	0.66	7053542500	231021	41.79	30150	31100	29850	39150	21150	30150	30532.06	20.42	24668	20792	31083	30616	29983	29516	28883	30850	29750	4616	9000	5000	22310	50	1	92313000	28017	1.88	0.27	12	0.25	16174.00	112005.00	31800	20230221	-4.56	22750	20231024	33.41	31100	-2.41	20240223	22750	33.41	20240119	31350	-3.19	20230224	22750	33.41	20231024	0.66	N	036460	5000	4615 억	5654483	N	N	1	N	N
41	20240223	090413	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	30100	-50	5	-0.17	646028300	21504	3.89	30150	30300	29850	39150	21150	30150	30042.18	20.33	-480	-1311	31083	30616	29983	29516	28883	30850	29750	4616	9000	5000	22310	50	1	92313000	27786	1.86	0.27	12	0.02	16174.00	112005.00	31800	20230221	-5.35	22750	20231024	32.31	30950	-2.75	20240220	22750	32.31	20240119	31350	-3.99	20230224	22750	32.31	20231024	0.66	N	036460	5000	4615 억	5629335	N	N	1	N	N
42	20240222	160406	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	30150	150	2	0.50	16506251050	549461	81.49	29850	30450	29350	39000	21000	30000	30040.84	20.33	-9415	-14754	31066	30532	29966	29432	28866	30800	29700	4616	9000	5000	22200	50	1	92313000	27832	1.86	0.27	12	0.60	16174.00	112005.00	31800	20230221	-5.19	22750	20231024	32.53	30950	-2.58	20240220	22750	32.53	20240119	31350	-3.83	20230222	22750	32.53	20231024	0.65	N	036460	5000	4615 억	5629815	N	N	1	N	N
43	20240222	150415	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	30250	250	2	0.83	15339125750	510760	75.75	29850	30450	29350	39000	21000	30000	30032.07	20.35	-4307	-9110	31066	30532	29966	29432	28866	30800	29700	4616	9000	5000	22200	50	1	92313000	27925	1.87	0.27	12	0.55	16174.00	112005.00	31800	20230221	-4.87	22750	20231024	32.97	30950	-2.26	20240220	22750	32.97	20240119	31350	-3.51	20230222	22750	32.97	20231024	0.65	N	036460	5000	4615 억	5634923	N	N	2	N	N
44	20240222	140413	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	30400	400	2	1.33	11785605750	393583	58.37	29850	30400	29350	39000	21000	30000	29944.17	20.40	9382	6482	31066	30532	29966	29432	28866	30800	29700	4616	9000	5000	22200	50	1	92313000	28063	1.88	0.27	12	0.43	16174.00	112005.00	31800	20230221	-4.40	22750	20231024	33.63	30950	-1.78	20240220	22750	33.63	20240119	31350	-3.03	20230222	22750	33.63	20231024	0.65	N	036460	5000	4615 억	5648612	N	N	2	N	N
45	20240222	130405	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	30000	0	3	0.00	9030831500	302311	44.83	29850	30200	29350	39000	21000	30000	29871.97	20.34	-6853	-9268	31066	30532	29966	29432	28866	30800	29700	4616	9000	5000	22200	50	1	92313000	27694	1.85	0.27	12	0.33	16174.00	112005.00	31800	20230221	-5.66	22750	20231024	31.87	30950	-3.07	20240220	22750	31.87	20240119	31350	-4.31	20230222	22750	31.87	20231024	0.65	N	036460	5000	4615 억	5632377	N	N	2	N	N
46	20240222	120412	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	30150	150	2	0.50	7874233200	263791	39.12	29850	30200	29350	39000	21000	30000	29849.35	20.36	-1929	-2936	31066	30532	29966	29432	28866	30800	29700	4616	9000	5000	22200	50	1	92313000	27832	1.86	0.27	12	0.29	16174.00	112005.00	31800	20230221	-5.19	22750	20231024	32.53	30950	-2.58	20240220	22750	32.53	20240119	31350	-3.83	20230222	22750	32.53	20231024	0.65	N	036460	5000	4615 억	5637301	N	N	2	N	N
47	20240222	110409	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	29950	-50	5	-0.17	6325194400	212257	31.48	29850	30200	29350	39000	21000	30000	29798.16	20.37	1402	-317	31066	30532	29966	29432	28866	30800	29700	4616	9000	5000	22200	50	1	92313000	27648	1.85	0.27	12	0.23	16174.00	112005.00	31800	20230221	-5.82	22750	20231024	31.65	30950	-3.23	20240220	22750	31.65	20240119	31350	-4.47	20230222	22750	31.65	20231024	0.65	N	036460	5000	4615 억	5640632	N	N	2	N	N
48	20240222	100405	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	30100	100	2	0.33	4910999700	165136	24.49	29850	30200	29350	39000	21000	30000	29736.54	20.38	5774	5393	31066	30532	29966	29432	28866	30800	29700	4616	9000	5000	22200	50	1	92313000	27786	1.86	0.27	12	0.18	16174.00	112005.00	31800	20230221	-5.35	22750	20231024	32.31	30950	-2.75	20240220	22750	32.31	20240119	31350	-3.99	20230222	22750	32.31	20231024	0.65	N	036460	5000	4615 억	5645004	N	N	2	N	N
49	20240222	090412	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	29700	-300	5	-1.00	451718250	15129	2.24	29850	29950	29700	39000	21000	30000	29840.76	20.36	-377	-156	31066	30532	29966	29432	28866	30800	29700	4616	9000	5000	22200	50	1	92313000	27417	1.84	0.27	12	0.02	16174.00	112005.00	31800	20230221	-6.60	22750	20231024	30.55	30950	-4.04	20240220	22750	30.55	20240119	31350	-5.26	20230222	22750	30.55	20231024	0.65	N	036460	5000	4615 억	5638853	N	N	2	N	N
50	20240221	160409	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	30000	-100	5	-0.33	20007967050	670263	50.17	29950	30500	29400	39100	21100	30100	29850.46	20.35	-40286	-43571	31733	30916	30133	29316	28533	30525	28925	4616	9000	5000	22270	50	1	92313000	27694	1.85	0.27	12	0.73	16174.00	112005.00	32250	20230215	-6.98	22750	20231024	31.87	30950	-3.07	20240220	22750	31.87	20240119	31800	-5.66	20230221	22750	31.87	20231024	0.58	N	036460	5000	4615 억	5636499	N	N	2	N	N
51	20240221	150405	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	29950	-150	5	-0.50	18839625500	631337	47.25	29950	30500	29400	39100	21100	30100	29840.82	20.38	-32460	-37904	31733	30916	30133	29316	28533	30525	28925	4616	9000	5000	22270	50	1	92313000	27648	1.85	0.27	12	0.68	16174.00	112005.00	32250	20230215	-7.13	22750	20231024	31.65	30950	-3.23	20240220	22750	31.65	20240119	31800	-5.82	20230221	22750	31.65	20231024	0.58	N	036460	5000	4615 억	5644325	N	N	1	N	N
52	20240221	140407	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	29900	-200	5	-0.66	15278909400	512500	38.36	29950	30500	29400	39100	21100	30100	29812.48	20.51	4010	2287	31733	30916	30133	29316	28533	30525	28925	4616	9000	5000	22270	50	1	92313000	27602	1.85	0.27	12	0.56	16174.00	112005.00	32250	20230215	-7.29	22750	20231024	31.43	30950	-3.39	20240220	22750	31.43	20240119	31800	-5.97	20230221	22750	31.43	20231024	0.58	N	036460	5000	4615 억	5680795	N	N	1	N	N
53	20240221	130407	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	29750	-350	5	-1.16	13122334950	440336	32.96	29950	30500	29400	39100	21100	30100	29800.70	20.56	16834	17716	31733	30916	30133	29316	28533	30525	28925	4616	9000	5000	22270	50	1	92313000	27463	1.84	0.27	12	0.48	16174.00	112005.00	32250	20230215	-7.75	22750	20231024	30.77	30950	-3.88	20240220	22750	30.77	20240119	31800	-6.45	20230221	22750	30.77	20231024	0.58	N	036460	5000	4615 억	5693619	N	N	1	N	N
54	20240221	120408	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	29800	-300	5	-1.00	11422799050	383244	28.68	29950	30500	29400	39100	21100	30100	29805.52	20.61	30434	28351	31733	30916	30133	29316	28533	30525	28925	4616	9000	5000	22270	50	1	92313000	27509	1.84	0.27	12	0.42	16174.00	112005.00	32250	20230215	-7.60	22750	20231024	30.99	30950	-3.72	20240220	22750	30.99	20240119	31800	-6.29	20230221	22750	30.99	20231024	0.58	N	036460	5000	4615 억	5707219	N	N	1	N	N
55	20240221	110409	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	29850	-250	5	-0.83	9101900050	305192	22.84	29950	30500	29400	39100	21100	30100	29823.48	20.60	27310	21815	31733	30916	30133	29316	28533	30525	28925	4616	9000	5000	22270	50	1	92313000	27555	1.85	0.27	12	0.33	16174.00	112005.00	32250	20230215	-7.44	22750	20231024	31.21	30950	-3.55	20240220	22750	31.21	20240119	31800	-6.13	20230221	22750	31.21	20231024	0.58	N	036460	5000	4615 억	5704095	N	N	1	N	N
56	20240221	100406	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	29600	-500	5	-1.66	5733881250	191346	14.32	29950	30500	29500	39100	21100	30100	29966.01	20.56	16163	7754	31733	30916	30133	29316	28533	30525	28925	4616	9000	5000	22270	50	1	92313000	27325	1.83	0.26	12	0.21	16174.00	112005.00	32250	20230215	-8.22	22750	20231024	30.11	30950	-4.36	20240220	22750	30.11	20240119	31800	-6.92	20230221	22750	30.11	20231024	0.58	N	036460	5000	4615 억	5692948	N	N	1	N	N
57	20240221	090404	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	29900	-200	5	-0.66	362805500	12143	0.91	29950	30000	29700	39100	21100	30100	29876.98	20.51	3677	3832	31733	30916	30133	29316	28533	30525	28925	4616	9000	5000	22270	50	1	92313000	27602	1.85	0.27	12	0.01	16174.00	112005.00	32250	20230215	-7.29	22750	20231024	31.43	30950	-3.39	20240220	22750	31.43	20240119	31800	-5.97	20230221	22750	31.43	20231024	0.58	N	036460	5000	4615 억	5680462	N	N	1	N	N
58	20240220	160401	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	30100	-500	5	-1.63	39937895700	1329922	36.53	30900	30950	29350	39750	21450	30600	30030.21	20.50	-184178	-279446	32666	31632	29566	28532	26466	32150	29050	4616	9150	5000	22640	50	1	92313000	27786	1.86	0.27	12	1.44	16174.00	112005.00	32600	20230214	-7.67	22750	20231024	32.31	30950	-2.75	20240220	22750	32.31	20240119	31800	-5.35	20230221	22750	32.31	20231024	0.58	N	036460	5000	4615 억	5676785	N	N	1	N	N
59	20240220	150404	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	30300	-300	5	-0.98	37797452300	1258979	34.58	30900	30950	29350	39750	21450	30600	30022.31	20.52	-178215	-279326	32666	31632	29566	28532	26466	32150	29050	4616	9150	5000	22640	50	1	92313000	27971	1.87	0.27	12	1.36	16174.00	112005.00	32600	20230214	-7.06	22750	20231024	33.19	30950	-2.10	20240220	22750	33.19	20240119	31800	-4.72	20230221	22750	33.19	20231024	0.58	N	036460	5000	4615 억	5682748	N	N	11043	N	N
60	20240220	140404	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	29900	-700	5	-2.29	32586264950	1086014	29.83	30900	30950	29350	39750	21450	30600	30005.38	20.67	-135912	-229212	32666	31632	29566	28532	26466	32150	29050	4616	9150	5000	22640	50	1	92313000	27602	1.85	0.27	12	1.18	16174.00	112005.00	32600	20230214	-8.28	22750	20231024	31.43	30950	-3.39	20240220	22750	31.43	20240119	31800	-5.97	20230221	22750	31.43	20231024	0.58	N	036460	5000	4615 억	5725051	N	N	11043	N	N
61	20240220	130405	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	29750	-850	5	-2.78	28428478150	947107	26.02	30900	30950	29350	39750	21450	30600	30016.12	20.71	-126673	-210615	32666	31632	29566	28532	26466	32150	29050	4616	9150	5000	22640	50	1	92313000	27463	1.84	0.27	12	1.03	16174.00	112005.00	32600	20230214	-8.74	22750	20231024	30.77	30950	-3.88	20240220	22750	30.77	20240119	31800	-6.45	20230221	22750	30.77	20231024	0.58	N	036460	5000	4615 억	5734290	N	N	11043	N	N
62	20240220	120402	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	29700	-900	5	-2.94	26144871650	870084	23.90	30900	30950	29350	39750	21450	30600	30048.68	20.77	-108455	-196125	32666	31632	29566	28532	26466	32150	29050	4616	9150	5000	22640	50	1	92313000	27417	1.84	0.27	12	0.94	16174.00	112005.00	32600	20230214	-8.90	22750	20231024	30.55	30950	-4.04	20240220	22750	30.55	20240119	31800	-6.60	20230221	22750	30.55	20231024	0.58	N	036460	5000	4615 억	5752508	N	N	11043	N	N
63	20240220	110403	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	29750	-850	5	-2.78	24468543700	813767	22.35	30900	30950	29350	39750	21450	30600	30068.24	20.79	-103284	-188988	32666	31632	29566	28532	26466	32150	29050	4616	9150	5000	22640	50	1	92313000	27463	1.84	0.27	12	0.88	16174.00	112005.00	32600	20230214	-8.74	22750	20231024	30.77	30950	-3.88	20240220	22750	30.77	20240119	31800	-6.45	20230221	22750	30.77	20231024	0.58	N	036460	5000	4615 억	5757679	N	N	11043	N	N
64	20240220	100353	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	29650	-950	5	-3.10	21009675500	697142	19.15	30900	30950	29350	39750	21450	30600	30136.87	20.89	-76265	-161222	32666	31632	29566	28532	26466	32150	29050	4616	9150	5000	22640	50	1	92313000	27371	1.83	0.26	12	0.76	16174.00	112005.00	32600	20230214	-9.05	22750	20231024	30.33	30950	-4.20	20240220	22750	30.33	20240119	31800	-6.76	20230221	22750	30.33	20231024	0.58	N	036460	5000	4615 억	5784698	N	N	11043	N	N
65	20240220	090405	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	30800	200	2	0.65	6262125650	204639	5.62	30900	30950	30100	39750	21450	30600	30600.84	21.03	-36443	-68156	32666	31632	29566	28532	26466	32150	29050	4616	9150	5000	22640	50	1	92313000	28432	1.90	0.27	12	0.22	16174.00	112005.00	32600	20230214	-5.52	22750	20231024	35.38	30950	-0.48	20240220	22750	35.38	20240119	31800	-3.14	20230221	22750	35.38	20231024	0.58	N	036460	5000	4615 억	5824520	N	N	11043	N	N
66	20240219	160404	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	30600	3450	2	12.71	107271621600	3608811	1140.51	27850	30600	27500	35250	19050	27150	29722.27	21.09	143999	200171	27583	27366	26933	26716	26283	27475	26825	4616	8100	5000	20090	50	1	92313000	28248	1.89	0.27	12	3.91	16174.00	112005.00	32600	20230214	-6.13	22750	20231024	34.51	30600	0.00	20240219	22750	34.51	20240119	31800	-3.77	20230221	22750	34.51	20231024	0.55	N	036460	5000	4615 억	5840740	N	N	11043	N	N
67	20240219	150406	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	30450	3300	2	12.15	101338373150	3414433	1079.08	27850	30600	27500	35250	19050	27150	29679.41	21.09	142898	179842	27583	27366	26933	26716	26283	27475	26825	4616	8100	5000	20090	50	1	92313000	28109	1.88	0.27	12	3.70	16174.00	112005.00	32600	20230214	-6.60	22750	20231024	33.85	30600	-0.49	20240219	22750	33.85	20240119	31800	-4.25	20230221	22750	33.85	20231024	0.55	N	036460	5000	4615 억	5839639	N	N	9	N	N
68	20240219	140406	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	30150	3000	2	11.05	88323036150	2985798	943.62	27850	30600	27500	35250	19050	27150	29581.05	21.02	123182	154576	27583	27366	26933	26716	26283	27475	26825	4616	8100	5000	20090	50	1	92313000	27832	1.86	0.27	12	3.23	16174.00	112005.00	32600	20230214	-7.52	22750	20231024	32.53	30600	-1.47	20240219	22750	32.53	20240119	31800	-5.19	20230221	22750	32.53	20231024	0.55	N	036460	5000	4615 억	5819923	N	N	9	N	N
69	20240219	130406	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	29650	2500	2	9.21	77668090000	2630394	831.30	27850	30600	27500	35250	19050	27150	29527.17	20.76	51173	79205	27583	27366	26933	26716	26283	27475	26825	4616	8100	5000	20090	50	1	92313000	27371	1.83	0.26	12	2.85	16174.00	112005.00	32600	20230214	-9.05	22750	20231024	30.33	30600	-3.10	20240219	22750	30.33	20240119	31800	-6.76	20230221	22750	30.33	20231024	0.55	N	036460	5000	4615 억	5747914	N	N	9	N	N
70	20240219	120405	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	29350	2200	2	8.10	70814203950	2399419	758.30	27850	30600	27500	35250	19050	27150	29513.06	20.69	33734	57183	27583	27366	26933	26716	26283	27475	26825	4616	8100	5000	20090	50	1	92313000	27094	1.81	0.26	12	2.60	16174.00	112005.00	32600	20230214	-9.97	22750	20231024	29.01	30600	-4.08	20240219	22750	29.01	20240119	31800	-7.70	20230221	22750	29.01	20231024	0.55	N	036460	5000	4615 억	5730475	N	N	9	N	N
71	20240219	110404	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	29500	2350	2	8.66	67030881050	2270881	717.68	27850	30600	27500	35250	19050	27150	29517.57	20.71	38266	57885	27583	27366	26933	26716	26283	27475	26825	4616	8100	5000	20090	50	1	92313000	27232	1.82	0.26	12	2.46	16174.00	112005.00	32600	20230214	-9.51	22750	20231024	29.67	30600	-3.59	20240219	22750	29.67	20240119	31800	-7.23	20230221	22750	29.67	20231024	0.55	N	036460	5000	4615 억	5735007	N	N	9	N	N
72	20240219	100402	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	29100	1950	2	7.18	57723453650	1952763	617.14	27850	30600	27500	35250	19050	27150	29559.89	20.51	-16479	-11	27583	27366	26933	26716	26283	27475	26825	4616	8100	5000	20090	50	1	92313000	26863	1.80	0.26	12	2.12	16174.00	112005.00	32600	20230214	-10.74	22750	20231024	27.91	30600	-4.90	20240219	22750	27.91	20240119	31800	-8.49	20230221	22750	27.91	20231024	0.55	N	036460	5000	4615 억	5680262	N	N	9	N	N
73	20240219	090403	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	28700	1550	2	5.71	5371745750	188257	59.50	27850	29150	27500	35250	19050	27150	28534.11	20.67	28183	26056	27583	27366	26933	26716	26283	27475	26825	4616	8100	5000	20090	50	1	92313000	26494	1.77	0.26	12	0.20	16174.00	112005.00	32600	20230214	-11.96	22750	20231024	26.15	29150	-1.54	20240219	22750	26.15	20240119	31800	-9.75	20230221	22750	26.15	20231024	0.55	N	036460	5000	4615 억	5724924	N	N	9	N	N
74	20240216	160400	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	27150	750	2	2.84	8401586600	312799	97.66	26650	27150	26500	34300	18500	26400	26859.05	20.56	48967	31785	27433	26916	26633	26116	25833	26775	25975	4616	7900	5000	19530	50	1	92313000	25063	1.68	0.24	12	0.34	16174.00	112005.00	32600	20230214	-16.72	22750	20231024	19.34	28550	-4.90	20240201	22750	19.34	20240119	31800	-14.62	20230221	22750	19.34	20231024	0.56	N	036460	5000	4615 억	5695042	N	N	9	N	N
75	20240216	150401	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	27050	650	2	2.46	7464367900	278266	86.88	26650	27150	26500	34300	18500	26400	26824.58	20.57	50984	33598	27433	26916	26633	26116	25833	26775	25975	4616	7900	5000	19530	50	1	92313000	24971	1.67	0.24	12	0.30	16174.00	112005.00	32600	20230214	-17.02	22750	20231024	18.90	28550	-5.25	20240201	22750	18.90	20240119	31800	-14.94	20230221	22750	18.90	20231024	0.56	N	036460	5000	4615 억	5697059	N	N	1212	N	N
76	20240216	140405	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	26750	350	2	1.33	4755602100	177904	55.54	26650	26950	26500	34300	18500	26400	26731.28	20.52	36936	24399	27433	26916	26633	26116	25833	26775	25975	4616	7900	5000	19530	50	1	92313000	24694	1.65	0.24	12	0.19	16174.00	112005.00	32600	20230214	-17.94	22750	20231024	17.58	28550	-6.30	20240201	22750	17.58	20240119	31800	-15.88	20230221	22750	17.58	20231024	0.56	N	036460	5000	4615 억	5683011	N	N	1212	N	N
77	20240216	130400	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	26700	300	2	1.14	3542957200	132480	41.36	26650	26950	26500	34300	18500	26400	26743.34	20.47	23702	17740	27433	26916	26633	26116	25833	26775	25975	4616	7900	5000	19530	50	1	92313000	24648	1.65	0.24	12	0.14	16174.00	112005.00	32600	20230214	-18.10	22750	20231024	17.36	28550	-6.48	20240201	22750	17.36	20240119	31800	-16.04	20230221	22750	17.36	20231024	0.56	N	036460	5000	4615 억	5669777	N	N	1212	N	N
78	20240216	120402	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	26700	300	2	1.14	2641923550	98773	30.84	26650	26950	26500	34300	18500	26400	26747.43	20.42	8125	8200	27433	26916	26633	26116	25833	26775	25975	4616	7900	5000	19530	50	1	92313000	24648	1.65	0.24	12	0.11	16174.00	112005.00	32600	20230214	-18.10	22750	20231024	17.36	28550	-6.48	20240201	22750	17.36	20240119	31800	-16.04	20230221	22750	17.36	20231024	0.56	N	036460	5000	4615 억	5654200	N	N	1212	N	N
79	20240216	110404	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	26700	300	2	1.14	2112106150	78909	24.64	26650	26950	26500	34300	18500	26400	26766.35	20.40	2907	9613	27433	26916	26633	26116	25833	26775	25975	4616	7900	5000	19530	50	1	92313000	24648	1.65	0.24	12	0.09	16174.00	112005.00	32600	20230214	-18.10	22750	20231024	17.36	28550	-6.48	20240201	22750	17.36	20240119	31800	-16.04	20230221	22750	17.36	20231024	0.56	N	036460	5000	4615 억	5648982	N	N	1212	N	N
80	20240216	100400	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	26800	400	2	1.52	1495631650	55873	17.44	26650	26950	26500	34300	18500	26400	26768.41	20.40	4657	14091	27433	26916	26633	26116	25833	26775	25975	4616	7900	5000	19530	50	1	92313000	24740	1.66	0.24	12	0.06	16174.00	112005.00	32600	20230214	-17.79	22750	20231024	17.80	28550	-6.13	20240201	22750	17.80	20240119	31800	-15.72	20230221	22750	17.80	20231024	0.56	N	036460	5000	4615 억	5650732	N	N	1212	N	N
81	20240216	090357	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	26750	350	2	1.33	198550400	7432	2.32	26650	26850	26500	34300	18500	26400	26715.61	20.39	-625	5152	27433	26916	26633	26116	25833	26775	25975	4616	7900	5000	19530	50	1	92313000	24694	1.65	0.24	12	0.01	16174.00	112005.00	32600	20230214	-17.94	22750	20231024	17.58	28550	-6.30	20240201	22750	17.58	20240119	31800	-15.88	20230221	22750	17.58	20231024	0.56	N	036460	5000	4615 억	5645450	N	N	1212	N	N
82	20240215	160359	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	26400	-400	5	-1.49	8523215000	319837	101.94	27050	27150	26350	34800	18800	26800	26648.68	20.38	17605	9415	27633	27216	26933	26516	26233	27150	26450	4616	8000	5000	19830	50	1	92313000	24371	1.63	0.24	12	0.35	16174.00	112005.00	32600	20230214	-19.02	22750	20231024	16.04	28550	-7.53	20240201	22750	16.04	20240119	32250	-18.14	20230215	22750	16.04	20231024	0.60	N	036460	5000	4615 억	5642780	N	N	1212	N	N
83	20240215	150402	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	26550	-250	5	-0.93	6661317450	249347	79.47	27050	27150	26400	34800	18800	26800	26715.05	20.26	-14022	-23355	27633	27216	26933	26516	26233	27150	26450	4616	8000	5000	19830	50	1	92313000	24509	1.64	0.24	12	0.27	16174.00	112005.00	32600	20230214	-18.56	22750	20231024	16.70	28550	-7.01	20240201	22750	16.70	20240119	32250	-17.67	20230215	22750	16.70	20231024	0.60	N	036460	5000	4615 억	5611153	N	N	25607	N	N
84	20240215	140359	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	26500	-300	5	-1.12	5935843850	221978	70.75	27050	27150	26400	34800	18800	26800	26740.69	20.25	-17765	-25470	27633	27216	26933	26516	26233	27150	26450	4616	8000	5000	19830	50	1	92313000	24463	1.64	0.24	12	0.24	16174.00	112005.00	32600	20230214	-18.71	22750	20231024	16.48	28550	-7.18	20240201	22750	16.48	20240119	32250	-17.83	20230215	22750	16.48	20231024	0.60	N	036460	5000	4615 억	5607410	N	N	25607	N	N
85	20240215	130357	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	26650	-150	5	-0.56	4192504950	156347	49.83	27050	27150	26650	34800	18800	26800	26815.38	20.25	-15966	-21619	27633	27216	26933	26516	26233	27150	26450	4616	8000	5000	19830	50	1	92313000	24601	1.65	0.24	12	0.17	16174.00	112005.00	32600	20230214	-18.25	22750	20231024	17.14	28550	-6.65	20240201	22750	17.14	20240119	32250	-17.36	20230215	22750	17.14	20231024	0.60	N	036460	5000	4615 억	5609209	N	N	25607	N	N
86	20240215	120400	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	26750	-50	5	-0.19	3072936850	114479	36.49	27050	27150	26700	34800	18800	26800	26842.80	20.33	3687	-518	27633	27216	26933	26516	26233	27150	26450	4616	8000	5000	19830	50	1	92313000	24694	1.65	0.24	12	0.12	16174.00	112005.00	32600	20230214	-17.94	22750	20231024	17.58	28550	-6.30	20240201	22750	17.58	20240119	32250	-17.05	20230215	22750	17.58	20231024	0.60	N	036460	5000	4615 억	5628862	N	N	25607	N	N
87	20240215	110358	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	26750	-50	5	-0.19	2515235400	93639	29.84	27050	27150	26700	34800	18800	26800	26860.98	20.33	3774	1102	27633	27216	26933	26516	26233	27150	26450	4616	8000	5000	19830	50	1	92313000	24694	1.65	0.24	12	0.10	16174.00	112005.00	32600	20230214	-17.94	22750	20231024	17.58	28550	-6.30	20240201	22750	17.58	20240119	32250	-17.05	20230215	22750	17.58	20231024	0.60	N	036460	5000	4615 억	5628949	N	N	25607	N	N
88	20240215	100356	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	26800	0	3	0.00	1713510700	63718	20.31	27050	27150	26700	34800	18800	26800	26892.10	20.33	5059	5313	27633	27216	26933	26516	26233	27150	26450	4616	8000	5000	19830	50	1	92313000	24740	1.66	0.24	12	0.07	16174.00	112005.00	32600	20230214	-17.79	22750	20231024	17.80	28550	-6.13	20240201	22750	17.80	20240119	32250	-16.90	20230215	22750	17.80	20231024	0.60	N	036460	5000	4615 억	5630234	N	N	25607	N	N
89	20240215	090355	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	26950	150	2	0.56	367492350	13659	4.35	27050	27050	26750	34800	18800	26800	26904.78	20.30	-2034	-685	27633	27216	26933	26516	26233	27150	26450	4616	8000	5000	19830	50	1	92313000	24878	1.67	0.24	12	0.01	16174.00	112005.00	32600	20230214	-17.33	22750	20231024	18.46	28550	-5.60	20240201	22750	18.46	20240119	32250	-16.43	20230215	22750	18.46	20231024	0.60	N	036460	5000	4615 억	5623141	N	N	25607	N	N
90	20240214	160355	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	26800	-500	5	-1.83	8451153000	313587	77.22	26800	27350	26650	35450	19150	27300	26950.31	20.31	51230	39192	28333	27816	27533	27016	26733	27675	26875	4616	8150	5000	20200	50	1	92313000	24740	1.66	0.24	12	0.34	16174.00	112005.00	32600	20230214	-17.79	22750	20231024	17.80	28550	-6.13	20240201	22750	17.80	20240119	32600	-17.79	20230214	22750	17.80	20231024	0.60	N	036460	5000	4615 억	5623987	N	N	25607	N	N
91	20240214	150355	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	26850	-450	5	-1.65	7876497550	292166	71.95	26800	27350	26650	35450	19150	27300	26958.96	20.30	49851	37826	28333	27816	27533	27016	26733	27675	26875	4616	8150	5000	20200	50	1	92313000	24786	1.66	0.24	12	0.32	16174.00	112005.00	32600	20230214	-17.64	22750	20231024	18.02	28550	-5.95	20240201	22750	18.02	20240119	32600	-17.64	20230214	22750	18.02	20231024	0.60	N	036460	5000	4615 억	5622608	N	N	43636	N	N
92	20240214	140353	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	26850	-450	5	-1.65	6839962550	253557	62.44	26800	27350	26650	35450	19150	27300	26976.01	20.29	46322	38222	28333	27816	27533	27016	26733	27675	26875	4616	8150	5000	20200	50	1	92313000	24786	1.66	0.24	12	0.27	16174.00	112005.00	32600	20230214	-17.64	22750	20231024	18.02	28550	-5.95	20240201	22750	18.02	20240119	32600	-17.64	20230214	22750	18.02	20231024	0.60	N	036460	5000	4615 억	5619079	N	N	43636	N	N
93	20240214	130356	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	27150	-150	5	-0.55	5497166200	203728	50.17	26800	27350	26650	35450	19150	27300	26982.84	20.29	47478	41899	28333	27816	27533	27016	26733	27675	26875	4616	8150	5000	20200	50	1	92313000	25063	1.68	0.24	12	0.22	16174.00	112005.00	32600	20230214	-16.72	22750	20231024	19.34	28550	-4.90	20240201	22750	19.34	20240119	32600	-16.72	20230214	22750	19.34	20231024	0.60	N	036460	5000	4615 억	5620235	N	N	43636	N	N
94	20240214	120352	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	27100	-200	5	-0.73	5001611850	185450	45.67	26800	27350	26650	35450	19150	27300	26970.10	20.32	53957	48939	28333	27816	27533	27016	26733	27675	26875	4616	8150	5000	20200	50	1	92313000	25017	1.68	0.24	12	0.20	16174.00	112005.00	32600	20230214	-16.87	22750	20231024	19.12	28550	-5.08	20240201	22750	19.12	20240119	32600	-16.87	20230214	22750	19.12	20231024	0.60	N	036460	5000	4615 억	5626714	N	N	43636	N	N
95	20240214	110357	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	27000	-300	5	-1.10	4088829800	151581	37.33	26800	27350	26650	35450	19150	27300	26974.51	20.32	55950	51645	28333	27816	27533	27016	26733	27675	26875	4616	8150	5000	20200	50	1	92313000	24925	1.67	0.24	12	0.16	16174.00	112005.00	32600	20230214	-17.18	22750	20231024	18.68	28550	-5.43	20240201	22750	18.68	20240119	32600	-17.18	20230214	22750	18.68	20231024	0.60	N	036460	5000	4615 억	5628707	N	N	43636	N	N
96	20240214	090350	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	26850	-450	5	-1.65	771473300	28845	7.10	26800	27000	26650	35450	19150	27300	26745.05	20.15	7439	6793	28333	27816	27533	27016	26733	27675	26875	4616	8150	5000	20200	50	1	92313000	24786	1.66	0.24	12	0.03	16174.00	112005.00	32600	20230214	-17.64	22750	20231024	18.02	28550	-5.95	20240201	22750	18.02	20240119	32600	-17.64	20230214	22750	18.02	20231024	0.60	N	036460	5000	4615 억	5580196	N	N	43636	N	N
97	20240213	160350	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	27300	-350	5	-1.27	11192891500	405656	109.18	27900	28050	27250	35900	19400	27650	27592.34	20.12	21982	10719	28583	28116	27883	27416	27183	28000	27300	4616	8250	5000	20460	50	1	92313000	25201	1.69	0.24	12	0.44	16174.00	112005.00	32600	20230214	-16.26	22750	20231024	20.00	28550	-4.38	20240201	22750	20.00	20240119	32600	-16.26	20230214	22750	20.00	20231024	0.58	N	036460	5000	4615 억	5572757	N	N	43636	N	N
98	20240213	150348	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	27350	-300	5	-1.08	10639646150	385406	103.73	27900	28050	27250	35900	19400	27650	27606.33	20.11	17251	12231	28583	28116	27883	27416	27183	28000	27300	4616	8250	5000	20460	50	1	92313000	25248	1.69	0.24	12	0.42	16174.00	112005.00	32600	20230214	-16.10	22750	20231024	20.22	28550	-4.20	20240201	22750	20.22	20240119	32600	-16.10	20230214	22750	20.22	20231024	0.58	N	036460	5000	4615 억	5568026	N	N	1408	N	N
99	20240213	140355	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	27450	-200	5	-0.72	8644219700	312491	84.11	27900	28050	27400	35900	19400	27650	27662.30	20.05	2467	572	28583	28116	27883	27416	27183	28000	27300	4616	8250	5000	20460	50	1	92313000	25340	1.70	0.25	12	0.34	16174.00	112005.00	32600	20230214	-15.80	22750	20231024	20.66	28550	-3.85	20240201	22750	20.66	20240119	32600	-15.80	20230214	22750	20.66	20231024	0.58	N	036460	5000	4615 억	5553242	N	N	1408	N	N
100	20240213	130351	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	27650	0	3	0.00	6483114350	234006	62.98	27900	28050	27400	35900	19400	27650	27704.92	20.07	8374	10461	28583	28116	27883	27416	27183	28000	27300	4616	8250	5000	20460	50	1	92313000	25525	1.71	0.25	12	0.25	16174.00	112005.00	32600	20230214	-15.18	22750	20231024	21.54	28550	-3.15	20240201	22750	21.54	20240119	32600	-15.18	20230214	22750	21.54	20231024	0.58	N	036460	5000	4615 억	5559149	N	N	1408	N	N
101	20240213	120354	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	27800	150	2	0.54	5644499400	203739	54.84	27900	28050	27400	35900	19400	27650	27704.57	20.05	2492	3724	28583	28116	27883	27416	27183	28000	27300	4616	8250	5000	20460	50	1	92313000	25663	1.72	0.25	12	0.22	16174.00	112005.00	32600	20230214	-14.72	22750	20231024	22.20	28550	-2.63	20240201	22750	22.20	20240119	32600	-14.72	20230214	22750	22.20	20231024	0.58	N	036460	5000	4615 억	5553267	N	N	1408	N	N
102	20240213	110353	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	27600	-50	5	-0.18	4803101200	173362	46.66	27900	28050	27400	35900	19400	27650	27705.63	20.03	-2600	-734	28583	28116	27883	27416	27183	28000	27300	4616	8250	5000	20460	50	1	92313000	25478	1.71	0.25	12	0.19	16174.00	112005.00	32600	20230214	-15.34	22750	20231024	21.32	28550	-3.33	20240201	22750	21.32	20240119	32600	-15.34	20230214	22750	21.32	20231024	0.58	N	036460	5000	4615 억	5548175	N	N	1408	N	N
103	20240213	100322	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	N	27700	50	2	0.18	3046742050	109829	29.56	27900	28050	27400	35900	19400	27650	27740.81	20.08	10663	14071	28583	28116	27883	27416	27183	28000	27300	4616	8250	5000	20460	50	1	92313000	25571	1.71	0.25	12	0.12	16174.00	112005.00	32600	20230214	-15.03	22750	20231024	21.76	28550	-2.98	20240201	22750	21.76	20240119	32600	-15.03	20230214	22750	21.76	20231024	0.58	N	036460	5000	4615 억	5561438	N	N	1408	N	N

48 KiB Raw Blame History

48 KiB

Raw Blame History