KissMeData/036460/price/prices-20230701.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

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

79 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	20230731	160428	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	24800	350	2	1.43	7526643450	301186	217.07	24700	25300	24650	31750	17150	24450	24990.38	16.41	52409	46230	24850	24650	24500	24300	24150	24575	24225	4616	7300	5000	18090	50	1	92313000	22894	1.53	0.22	12	0.33	16174.00	112005.00	46500	20220829	-46.67	23500	20230726	5.53	35500	-30.14	20230102	23500	5.53	20230726	46500	-46.67	20220829	23500	5.53	20230726	0.60	Y	036460	5000	4615 억	4545828	N	N	32667	N	N
3	20230731	150431	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	24800	350	2	1.43	6832003350	273196	196.90	24700	25300	24650	31750	17150	24450	25007.70	16.47	67087	49207	24850	24650	24500	24300	24150	24575	24225	4616	7300	5000	18090	50	1	92313000	22894	1.53	0.22	12	0.30	16174.00	112005.00	46500	20220829	-46.67	23500	20230726	5.53	35500	-30.14	20230102	23500	5.53	20230726	46500	-46.67	20220829	23500	5.53	20230726	0.60	Y	036460	5000	4615 억	4560506	N	N	15894	N	N
4	20230731	140429	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	24950	500	2	2.04	5744488450	229484	165.39	24700	25300	24650	31750	17150	24450	25032.20	16.51	79020	62718	24850	24650	24500	24300	24150	24575	24225	4616	7300	5000	18090	50	1	92313000	23032	1.54	0.22	12	0.25	16174.00	112005.00	46500	20220829	-46.34	23500	20230726	6.17	35500	-29.72	20230102	23500	6.17	20230726	46500	-46.34	20220829	23500	6.17	20230726	0.60	Y	036460	5000	4615 억	4572439	N	N	15894	N	N
5	20230731	130431	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	24950	500	2	2.04	5391405100	215307	155.18	24700	25300	24650	31750	17150	24450	25040.55	16.50	76131	60452	24850	24650	24500	24300	24150	24575	24225	4616	7300	5000	18090	50	1	92313000	23032	1.54	0.22	12	0.23	16174.00	112005.00	46500	20220829	-46.34	23500	20230726	6.17	35500	-29.72	20230102	23500	6.17	20230726	46500	-46.34	20220829	23500	6.17	20230726	0.60	Y	036460	5000	4615 억	4569550	N	N	15894	N	N
6	20230731	120435	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	24950	500	2	2.04	5057432550	201922	145.53	24700	25300	24650	31750	17150	24450	25046.47	16.49	74688	59325	24850	24650	24500	24300	24150	24575	24225	4616	7300	5000	18090	50	1	92313000	23032	1.54	0.22	12	0.22	16174.00	112005.00	46500	20220829	-46.34	23500	20230726	6.17	35500	-29.72	20230102	23500	6.17	20230726	46500	-46.34	20220829	23500	6.17	20230726	0.60	Y	036460	5000	4615 억	4568107	N	N	15894	N	N
7	20230731	110435	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	24850	400	2	1.64	4616625800	184246	132.79	24700	25300	24650	31750	17150	24450	25056.86	16.49	73414	59106	24850	24650	24500	24300	24150	24575	24225	4616	7300	5000	18090	50	1	92313000	22940	1.54	0.22	12	0.20	16174.00	112005.00	46500	20220829	-46.56	23500	20230726	5.74	35500	-30.00	20230102	23500	5.74	20230726	46500	-46.56	20220829	23500	5.74	20230726	0.60	Y	036460	5000	4615 억	4566833	N	N	15894	N	N
8	20230731	100436	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	25200	750	2	3.07	3377803950	134907	97.23	24700	25300	24650	31750	17150	24450	25038.02	16.48	69911	58810	24850	24650	24500	24300	24150	24575	24225	4616	7300	5000	18090	50	1	92313000	23263	1.56	0.22	12	0.15	16174.00	112005.00	46500	20220829	-45.81	23500	20230726	7.23	35500	-29.01	20230102	23500	7.23	20230726	46500	-45.81	20220829	23500	7.23	20230726	0.60	Y	036460	5000	4615 억	4563330	N	N	15894	N	N
9	20230731	090431	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	24700	250	2	1.02	65949000	2670	1.92	24700	24700	24700	31750	17150	24450	24700.00	16.23	1374	136	24850	24650	24500	24300	24150	24575	24225	4616	7300	5000	18090	50	1	92313000	22801	1.53	0.22	12	0.00	16174.00	112005.00	46500	20220829	-46.88	23500	20230726	5.11	35500	-30.42	20230102	23500	5.11	20230726	46500	-46.88	20220829	23500	5.11	20230726	0.60	Y	036460	5000	4615 억	4494793	N	N	15894	N	N
10	20230728	160432	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	24450	50	2	0.20	3399183150	138665	57.99	24500	24700	24350	31700	17100	24400	24513.65	16.23	43561	37317	25066	24732	24266	23932	23466	24900	24100	4616	7300	5000	18050	50	1	92313000	22571	1.51	0.22	12	0.15	16174.00	112005.00	46500	20220829	-47.42	23500	20230726	4.04	35500	-31.13	20230102	23500	4.04	20230726	46500	-47.42	20220829	23500	4.04	20230726	0.61	Y	036460	5000	4615 억	4493368	N	N	15894	N	N
11	20230728	150431	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	24500	100	2	0.41	3025919000	123412	51.61	24500	24700	24350	31700	17100	24400	24518.84	16.21	40661	37315	25066	24732	24266	23932	23466	24900	24100	4616	7300	5000	18050	50	1	92313000	22617	1.51	0.22	12	0.13	16174.00	112005.00	46500	20220829	-47.31	23500	20230726	4.26	35500	-30.99	20230102	23500	4.26	20230726	46500	-47.31	20220829	23500	4.26	20230726	0.61	Y	036460	5000	4615 억	4490468	N	N	3472	N	N
12	20230728	140429	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	24500	100	2	0.41	2499453600	101897	42.61	24500	24700	24350	31700	17100	24400	24529.22	16.21	38540	35308	25066	24732	24266	23932	23466	24900	24100	4616	7300	5000	18050	50	1	92313000	22617	1.51	0.22	12	0.11	16174.00	112005.00	46500	20220829	-47.31	23500	20230726	4.26	35500	-30.99	20230102	23500	4.26	20230726	46500	-47.31	20220829	23500	4.26	20230726	0.61	Y	036460	5000	4615 억	4488347	N	N	3472	N	N
13	20230728	130431	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	24500	100	2	0.41	2177626450	88759	37.12	24500	24700	24350	31700	17100	24400	24534.15	16.20	35369	32812	25066	24732	24266	23932	23466	24900	24100	4616	7300	5000	18050	50	1	92313000	22617	1.51	0.22	12	0.10	16174.00	112005.00	46500	20220829	-47.31	23500	20230726	4.26	35500	-30.99	20230102	23500	4.26	20230726	46500	-47.31	20220829	23500	4.26	20230726	0.61	Y	036460	5000	4615 억	4485176	N	N	3472	N	N
14	20230728	120428	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	24650	250	2	1.02	1698081100	69250	28.96	24500	24700	24350	31700	17100	24400	24521.03	16.19	35179	31779	25066	24732	24266	23932	23466	24900	24100	4616	7300	5000	18050	50	1	92313000	22755	1.52	0.22	12	0.08	16174.00	112005.00	46500	20220829	-46.99	23500	20230726	4.89	35500	-30.56	20230102	23500	4.89	20230726	46500	-46.99	20220829	23500	4.89	20230726	0.61	Y	036460	5000	4615 억	4484986	N	N	3472	N	N
15	20230728	110431	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	24550	150	2	0.61	1492514700	60891	25.47	24500	24700	24350	31700	17100	24400	24511.25	16.17	28148	26833	25066	24732	24266	23932	23466	24900	24100	4616	7300	5000	18050	50	1	92313000	22663	1.52	0.22	12	0.07	16174.00	112005.00	46500	20220829	-47.20	23500	20230726	4.47	35500	-30.85	20230102	23500	4.47	20230726	46500	-47.20	20220829	23500	4.47	20230726	0.61	Y	036460	5000	4615 억	4477955	N	N	3472	N	N
16	20230728	100428	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	24400	0	3	0.00	716649700	29310	12.26	24500	24600	24350	31700	17100	24400	24450.69	16.10	9422	8394	25066	24732	24266	23932	23466	24900	24100	4616	7300	5000	18050	50	1	92313000	22524	1.51	0.22	12	0.03	16174.00	112005.00	46500	20220829	-47.53	23500	20230726	3.83	35500	-31.27	20230102	23500	3.83	20230726	46500	-47.53	20220829	23500	3.83	20230726	0.61	Y	036460	5000	4615 억	4459229	N	N	3472	N	N
17	20230728	090431	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	24550	150	2	0.61	111586300	4555	1.90	24500	24600	24400	31700	17100	24400	24497.54	16.07	1789	926	25066	24732	24266	23932	23466	24900	24100	4616	7300	5000	18050	50	1	92313000	22663	1.52	0.22	12	0.00	16174.00	112005.00	46500	20220829	-47.20	23500	20230726	4.47	35500	-30.85	20230102	23500	4.47	20230726	46500	-47.20	20220829	23500	4.47	20230726	0.61	Y	036460	5000	4615 억	4451596	N	N	3472	N	N
18	20230727	160428	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	24400	500	2	2.09	5789265200	238355	45.13	23800	24600	23800	31050	16750	23900	24288.22	16.07	42794	29132	25033	24466	23983	23416	22933	24225	23175	4616	7150	5000	17680	50	1	92313000	22524	1.51	0.22	12	0.26	16174.00	112005.00	46500	20220829	-47.53	23500	20230726	3.83	35500	-31.27	20230102	23500	3.83	20230726	46500	-47.53	20220829	23500	3.83	20230726	0.60	Y	036460	5000	4615 억	4449807	N	N	3472	N	N
19	20230727	150429	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	24400	500	2	2.09	5263316600	216804	41.05	23800	24600	23800	31050	16750	23900	24276.84	16.08	46998	33274	25033	24466	23983	23416	22933	24225	23175	4616	7150	5000	17680	50	1	92313000	22524	1.51	0.22	12	0.23	16174.00	112005.00	46500	20220829	-47.53	23500	20230726	3.83	35500	-31.27	20230102	23500	3.83	20230726	46500	-47.53	20220829	23500	3.83	20230726	0.60	Y	036460	5000	4615 억	4454011	N	N	53078	N	N
20	20230727	140425	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	24450	550	2	2.30	4676876600	192764	36.50	23800	24600	23800	31050	16750	23900	24262.19	16.07	44161	29611	25033	24466	23983	23416	22933	24225	23175	4616	7150	5000	17680	50	1	92313000	22571	1.51	0.22	12	0.21	16174.00	112005.00	46500	20220829	-47.42	23500	20230726	4.04	35500	-31.13	20230102	23500	4.04	20230726	46500	-47.42	20220829	23500	4.04	20230726	0.60	Y	036460	5000	4615 억	4451174	N	N	53078	N	N
21	20230727	130428	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	24400	500	2	2.09	4050610500	167169	31.65	23800	24600	23800	31050	16750	23900	24230.63	16.06	39813	29235	25033	24466	23983	23416	22933	24225	23175	4616	7150	5000	17680	50	1	92313000	22524	1.51	0.22	12	0.18	16174.00	112005.00	46500	20220829	-47.53	23500	20230726	3.83	35500	-31.27	20230102	23500	3.83	20230726	46500	-47.53	20220829	23500	3.83	20230726	0.60	Y	036460	5000	4615 억	4446826	N	N	53078	N	N
22	20230727	120429	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	24550	650	2	2.72	3504332150	144782	27.41	23800	24600	23800	31050	16750	23900	24204.20	16.04	34850	25051	25033	24466	23983	23416	22933	24225	23175	4616	7150	5000	17680	50	1	92313000	22663	1.52	0.22	12	0.16	16174.00	112005.00	46500	20220829	-47.20	23500	20230726	4.47	35500	-30.85	20230102	23500	4.47	20230726	46500	-47.20	20220829	23500	4.47	20230726	0.60	Y	036460	5000	4615 억	4441863	N	N	53078	N	N
23	20230727	110428	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	24350	450	2	1.88	2583101300	107084	20.28	23800	24400	23800	31050	16750	23900	24122.20	15.98	17242	10006	25033	24466	23983	23416	22933	24225	23175	4616	7150	5000	17680	50	1	92313000	22478	1.51	0.22	12	0.12	16174.00	112005.00	46500	20220829	-47.63	23500	20230726	3.62	35500	-31.41	20230102	23500	3.62	20230726	46500	-47.63	20220829	23500	3.62	20230726	0.60	Y	036460	5000	4615 억	4424255	N	N	53078	N	N
24	20230727	100427	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	24000	100	2	0.42	1448544250	60215	11.40	23800	24200	23800	31050	16750	23900	24056.20	15.94	7148	3451	25033	24466	23983	23416	22933	24225	23175	4616	7150	5000	17680	50	1	92313000	22155	1.48	0.21	12	0.07	16174.00	112005.00	46500	20220829	-48.39	23500	20230726	2.13	35500	-32.39	20230102	23500	2.13	20230726	46500	-48.39	20220829	23500	2.13	20230726	0.60	Y	036460	5000	4615 억	4414161	N	N	53078	N	N
25	20230727	090427	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	24150	250	2	1.05	270033000	11280	2.14	23800	24150	23800	31050	16750	23900	23939.10	15.94	6596	5303	25033	24466	23983	23416	22933	24225	23175	4616	7150	5000	17680	50	1	92313000	22294	1.49	0.22	12	0.01	16174.00	112005.00	46500	20220829	-48.06	23500	20230726	2.77	35500	-31.97	20230102	23500	2.77	20230726	46500	-48.06	20220829	23500	2.77	20230726	0.60	Y	036460	5000	4615 억	4413609	N	N	53078	N	N
26	20230726	160426	55	50.00	KOSPI200	신저가	전기.가스업	N	N	N	Y	50	N	23900	-750	5	-3.04	12585968550	527547	265.06	24550	24550	23500	32000	17300	24650	23857.52	15.91	-153778	-175017	24983	24816	24683	24516	24383	24750	24450	4616	7350	5000	18240	50	1	92313000	22063	1.48	0.21	12	0.57	16174.00	112005.00	46500	20220829	-48.60	23500	20230726	1.70	35500	-32.68	20230102	23500	1.70	20230726	46500	-48.60	20220829	23500	1.70	20230726	0.62	Y	036460	5000	4615 억	4407013	N	N	53078	N	N
27	20230726	150429	55	50.00	KOSPI200	신저가	전기.가스업	N	N	N	Y	50	N	23900	-750	5	-3.04	11852290950	496866	249.65	24550	24550	23500	32000	17300	24650	23854.10	15.97	-137561	-157611	24983	24816	24683	24516	24383	24750	24450	4616	7350	5000	18240	50	1	92313000	22063	1.48	0.21	12	0.54	16174.00	112005.00	46500	20220829	-48.60	23500	20230726	1.70	35500	-32.68	20230102	23500	1.70	20230726	46500	-48.60	20220829	23500	1.70	20230726	0.62	Y	036460	5000	4615 억	4423230	N	N	10555	N	N
28	20230726	140428	55	50.00	KOSPI200	신저가	전기.가스업	N	N	N	Y	50	N	23650	-1000	5	-4.06	10834217750	454094	228.16	24550	24550	23500	32000	17300	24650	23858.98	16.01	-126813	-144727	24983	24816	24683	24516	24383	24750	24450	4616	7350	5000	18240	50	1	92313000	21832	1.46	0.21	12	0.49	16174.00	112005.00	46500	20220829	-49.14	23500	20230726	0.64	35500	-33.38	20230102	23500	0.64	20230726	46500	-49.14	20220829	23500	0.64	20230726	0.62	Y	036460	5000	4615 억	4433978	N	N	10555	N	N
29	20230726	130424	55	50.00	KOSPI200	신저가	전기.가스업	N	N	N	Y	50	N	23650	-1000	5	-4.06	9421901500	394407	198.17	24550	24550	23500	32000	17300	24650	23888.78	16.09	-105281	-120576	24983	24816	24683	24516	24383	24750	24450	4616	7350	5000	18240	50	1	92313000	21832	1.46	0.21	12	0.43	16174.00	112005.00	46500	20220829	-49.14	23500	20230726	0.64	35500	-33.38	20230102	23500	0.64	20230726	46500	-49.14	20220829	23500	0.64	20230726	0.62	Y	036460	5000	4615 억	4455510	N	N	10555	N	N
30	20230726	120426	55	50.00	KOSPI200	신저가	전기.가스업	N	N	N	Y	50	N	23850	-800	5	-3.25	8366448300	350010	175.86	24550	24550	23500	32000	17300	24650	23903.46	16.11	-100606	-114113	24983	24816	24683	24516	24383	24750	24450	4616	7350	5000	18240	50	1	92313000	22017	1.47	0.21	12	0.38	16174.00	112005.00	46500	20220829	-48.71	23500	20230726	1.49	35500	-32.82	20230102	23500	1.49	20230726	46500	-48.71	20220829	23500	1.49	20230726	0.62	Y	036460	5000	4615 억	4460185	N	N	10555	N	N
31	20230726	110424	55	50.00	KOSPI200	신저가	전기.가스업	N	N	N	Y	50	N	23750	-900	5	-3.65	7509569950	314039	157.79	24550	24550	23500	32000	17300	24650	23912.86	16.11	-100481	-112300	24983	24816	24683	24516	24383	24750	24450	4616	7350	5000	18240	50	1	92313000	21924	1.47	0.21	12	0.34	16174.00	112005.00	46500	20220829	-48.92	23500	20230726	1.06	35500	-33.10	20230102	23500	1.06	20230726	46500	-48.92	20220829	23500	1.06	20230726	0.62	Y	036460	5000	4615 억	4460310	N	N	10555	N	N
32	20230726	100428	55	50.00	KOSPI200	신저가	전기.가스업	N	N	N	Y	50	N	23900	-750	5	-3.04	4496640500	186772	93.84	24550	24550	23850	32000	17300	24650	24075.56	16.23	-65066	-72718	24983	24816	24683	24516	24383	24750	24450	4616	7350	5000	18240	50	1	92313000	22063	1.48	0.21	12	0.20	16174.00	112005.00	46500	20220829	-48.60	23850	20230726	0.21	35500	-32.68	20230102	23850	0.21	20230726	46500	-48.60	20220829	23850	0.21	20230726	0.62	Y	036460	5000	4615 억	4495725	N	N	10555	N	N
33	20230726	090423	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	24350	-300	5	-1.22	431126700	17635	8.86	24550	24550	24350	32000	17300	24650	24447.22	16.42	-12227	-13890	24983	24816	24683	24516	24383	24750	24450	4616	7350	5000	18240	50	1	92313000	22478	1.51	0.22	12	0.02	16174.00	112005.00	46500	20220829	-47.63	24150	20230707	0.83	35500	-31.41	20230102	24150	0.83	20230707	46500	-47.63	20220829	24150	0.83	20230707	0.62	Y	036460	5000	4615 억	4548564	N	N	10555	N	N
34	20230725	160423	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	24650	-100	5	-0.40	4889448350	198340	85.76	24800	24850	24550	32150	17350	24750	24651.85	16.47	7433	-14749	25283	25016	24833	24566	24383	24925	24475	4616	7400	5000	18310	50	1	92313000	22755	1.52	0.22	12	0.21	16174.00	112005.00	46500	20220829	-46.99	24150	20230707	2.07	35500	-30.56	20230102	24150	2.07	20230707	46500	-46.99	20220829	24150	2.07	20230707	0.60	Y	036460	5000	4615 억	4560791	N	N	10555	N	N
35	20230725	150420	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	24600	-150	5	-0.61	4452988500	180619	78.09	24800	24850	24550	32150	17350	24750	24654.04	16.47	7396	-14786	25283	25016	24833	24566	24383	24925	24475	4616	7400	5000	18310	50	1	92313000	22709	1.52	0.22	12	0.20	16174.00	112005.00	46500	20220829	-47.10	24150	20230707	1.86	35500	-30.70	20230102	24150	1.86	20230707	46500	-47.10	20220829	24150	1.86	20230707	0.60	Y	036460	5000	4615 억	4560754	N	N	10489	N	N
36	20230725	140420	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	24650	-100	5	-0.40	3984955250	161602	69.87	24800	24850	24550	32150	17350	24750	24659.07	16.46	5594	-13502	25283	25016	24833	24566	24383	24925	24475	4616	7400	5000	18310	50	1	92313000	22755	1.52	0.22	12	0.18	16174.00	112005.00	46500	20220829	-46.99	24150	20230707	2.07	35500	-30.56	20230102	24150	2.07	20230707	46500	-46.99	20220829	24150	2.07	20230707	0.60	Y	036460	5000	4615 억	4558952	N	N	10489	N	N
37	20230725	130423	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	24600	-150	5	-0.61	3403678150	137982	59.66	24800	24850	24550	32150	17350	24750	24667.55	16.47	8215	-7119	25283	25016	24833	24566	24383	24925	24475	4616	7400	5000	18310	50	1	92313000	22709	1.52	0.22	12	0.15	16174.00	112005.00	46500	20220829	-47.10	24150	20230707	1.86	35500	-30.70	20230102	24150	1.86	20230707	46500	-47.10	20220829	24150	1.86	20230707	0.60	Y	036460	5000	4615 억	4561573	N	N	10489	N	N
38	20230725	120423	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	24700	-50	5	-0.20	3021792050	122477	52.96	24800	24850	24550	32150	17350	24750	24672.32	16.46	6263	-4348	25283	25016	24833	24566	24383	24925	24475	4616	7400	5000	18310	50	1	92313000	22801	1.53	0.22	12	0.13	16174.00	112005.00	46500	20220829	-46.88	24150	20230707	2.28	35500	-30.42	20230102	24150	2.28	20230707	46500	-46.88	20220829	24150	2.28	20230707	0.60	Y	036460	5000	4615 억	4559621	N	N	10489	N	N
39	20230725	110423	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	24750	0	3	0.00	2216905100	89934	38.88	24800	24800	24550	32150	17350	24750	24650.35	16.42	-6081	-15285	25283	25016	24833	24566	24383	24925	24475	4616	7400	5000	18310	50	1	92313000	22847	1.53	0.22	12	0.10	16174.00	112005.00	46500	20220829	-46.77	24150	20230707	2.48	35500	-30.28	20230102	24150	2.48	20230707	46500	-46.77	20220829	24150	2.48	20230707	0.60	Y	036460	5000	4615 억	4547277	N	N	10489	N	N
40	20230725	100421	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	24650	-100	5	-0.40	1349163450	54696	23.65	24800	24800	24600	32150	17350	24750	24666.58	16.43	-4528	-9469	25283	25016	24833	24566	24383	24925	24475	4616	7400	5000	18310	50	1	92313000	22755	1.52	0.22	12	0.06	16174.00	112005.00	46500	20220829	-46.99	24150	20230707	2.07	35500	-30.56	20230102	24150	2.07	20230707	46500	-46.99	20220829	24150	2.07	20230707	0.60	Y	036460	5000	4615 억	4548830	N	N	10489	N	N
41	20230725	090421	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	24650	-100	5	-0.40	193658350	7848	3.39	24800	24800	24600	32150	17350	24750	24676.13	16.44	566	-734	25283	25016	24833	24566	24383	24925	24475	4616	7400	5000	18310	50	1	92313000	22755	1.52	0.22	12	0.01	16174.00	112005.00	46500	20220829	-46.99	24150	20230707	2.07	35500	-30.56	20230102	24150	2.07	20230707	46500	-46.99	20220829	24150	2.07	20230707	0.60	Y	036460	5000	4615 억	4553924	N	N	10489	N	N
42	20230724	160421	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	24750	-250	5	-1.00	5731791200	230915	117.16	25050	25100	24650	32500	17500	25000	24822.31	16.44	39173	35534	25733	25366	25183	24816	24633	25275	24725	4616	7500	5000	18500	50	1	92313000	22847	1.53	0.22	12	0.25	16174.00	112005.00	46500	20220829	-46.77	24150	20230707	2.48	35500	-30.28	20230102	24150	2.48	20230707	46500	-46.77	20220829	24150	2.48	20230707	0.61	Y	036460	5000	4615 억	4553358	N	N	10486	N	N
43	20230724	150419	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	24750	-250	5	-1.00	5390358650	217133	110.17	25050	25100	24650	32500	17500	25000	24825.06	16.43	36507	35377	25733	25366	25183	24816	24633	25275	24725	4616	7500	5000	18500	50	1	92313000	22847	1.53	0.22	12	0.24	16174.00	112005.00	46500	20220829	-46.77	24150	20230707	2.48	35500	-30.28	20230102	24150	2.48	20230707	46500	-46.77	20220829	24150	2.48	20230707	0.61	Y	036460	5000	4615 억	4550692	N	N	18595	N	N
44	20230724	140418	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	24750	-250	5	-1.00	4869990050	196115	99.50	25050	25100	24650	32500	17500	25000	24832.23	16.41	30088	26749	25733	25366	25183	24816	24633	25275	24725	4616	7500	5000	18500	50	1	92313000	22847	1.53	0.22	12	0.21	16174.00	112005.00	46500	20220829	-46.77	24150	20230707	2.48	35500	-30.28	20230102	24150	2.48	20230707	46500	-46.77	20220829	24150	2.48	20230707	0.61	Y	036460	5000	4615 억	4544273	N	N	18595	N	N
45	20230724	130419	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	24750	-250	5	-1.00	4111315400	165429	83.93	25050	25100	24650	32500	17500	25000	24852.35	16.40	28637	24187	25733	25366	25183	24816	24633	25275	24725	4616	7500	5000	18500	50	1	92313000	22847	1.53	0.22	12	0.18	16174.00	112005.00	46500	20220829	-46.77	24150	20230707	2.48	35500	-30.28	20230102	24150	2.48	20230707	46500	-46.77	20220829	24150	2.48	20230707	0.61	Y	036460	5000	4615 억	4542822	N	N	18595	N	N
46	20230724	120419	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	24850	-150	5	-0.60	3220449800	129469	65.69	25050	25100	24650	32500	17500	25000	24874.19	16.37	19359	15548	25733	25366	25183	24816	24633	25275	24725	4616	7500	5000	18500	50	1	92313000	22940	1.54	0.22	12	0.14	16174.00	112005.00	46500	20220829	-46.56	24150	20230707	2.90	35500	-30.00	20230102	24150	2.90	20230707	46500	-46.56	20220829	24150	2.90	20230707	0.61	Y	036460	5000	4615 억	4533544	N	N	18595	N	N
47	20230724	110423	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	25000	0	3	0.00	2584450550	103911	52.72	25050	25100	24650	32500	17500	25000	24871.64	16.34	11422	7196	25733	25366	25183	24816	24633	25275	24725	4616	7500	5000	18500	50	1	92313000	23078	1.55	0.22	12	0.11	16174.00	112005.00	46500	20220829	-46.24	24150	20230707	3.52	35500	-29.58	20230102	24150	3.52	20230707	46500	-46.24	20220829	24150	3.52	20230707	0.61	Y	036460	5000	4615 억	4525607	N	N	18595	N	N
48	20230724	100417	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	24850	-150	5	-0.60	1804565050	72618	36.84	25050	25100	24650	32500	17500	25000	24849.89	16.29	-1961	-5161	25733	25366	25183	24816	24633	25275	24725	4616	7500	5000	18500	50	1	92313000	22940	1.54	0.22	12	0.08	16174.00	112005.00	46500	20220829	-46.56	24150	20230707	2.90	35500	-30.00	20230102	24150	2.90	20230707	46500	-46.56	20220829	24150	2.90	20230707	0.61	Y	036460	5000	4615 억	4512224	N	N	18595	N	N
49	20230724	090420	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	24900	-100	5	-0.40	381235500	15280	7.75	25050	25100	24800	32500	17500	25000	24949.63	16.27	-7118	-10276	25733	25366	25183	24816	24633	25275	24725	4616	7500	5000	18500	50	1	92313000	22986	1.54	0.22	12	0.02	16174.00	112005.00	46500	20220829	-46.45	24150	20230707	3.11	35500	-29.86	20230102	24150	3.11	20230707	46500	-46.45	20220829	24150	3.11	20230707	0.61	Y	036460	5000	4615 억	4507067	N	N	18595	N	N
50	20230721	160415	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	25000	-450	5	-1.77	4940777800	196710	94.49	25450	25550	25000	33050	17850	25450	25117.14	16.30	-50768	-54997	25950	25700	25400	25150	24850	25825	25275	4616	7600	5000	18830	50	1	92313000	23078	1.55	0.22	12	0.21	16174.00	112005.00	46500	20220829	-46.24	24150	20230707	3.52	35500	-29.58	20230102	24150	3.52	20230707	46500	-46.24	20220829	24150	3.52	20230707	0.64	Y	036460	5000	4615 억	4514185	N	N	18595	N	N
51	20230721	150420	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	25050	-400	5	-1.57	4190299700	166722	80.08	25450	25550	25000	33050	17850	25450	25133.36	16.35	-37104	-41639	25950	25700	25400	25150	24850	25825	25275	4616	7600	5000	18830	50	1	92313000	23124	1.55	0.22	12	0.18	16174.00	112005.00	46500	20220829	-46.13	24150	20230707	3.73	35500	-29.44	20230102	24150	3.73	20230707	46500	-46.13	20220829	24150	3.73	20230707	0.64	Y	036460	5000	4615 억	4527849	N	N	36689	N	N
52	20230721	140416	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	25100	-350	5	-1.38	3634849150	144581	69.45	25450	25550	25000	33050	17850	25450	25140.47	16.37	-32654	-35830	25950	25700	25400	25150	24850	25825	25275	4616	7600	5000	18830	50	1	92313000	23171	1.55	0.22	12	0.16	16174.00	112005.00	46500	20220829	-46.02	24150	20230707	3.93	35500	-29.30	20230102	24150	3.93	20230707	46500	-46.02	20220829	24150	3.93	20230707	0.64	Y	036460	5000	4615 억	4532299	N	N	36689	N	N
53	20230721	130417	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	25050	-400	5	-1.57	3079664100	122448	58.82	25450	25550	25000	33050	17850	25450	25150.67	16.39	-25943	-29161	25950	25700	25400	25150	24850	25825	25275	4616	7600	5000	18830	50	1	92313000	23124	1.55	0.22	12	0.13	16174.00	112005.00	46500	20220829	-46.13	24150	20230707	3.73	35500	-29.44	20230102	24150	3.73	20230707	46500	-46.13	20220829	24150	3.73	20230707	0.64	Y	036460	5000	4615 억	4539010	N	N	36689	N	N
54	20230721	120422	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	25200	-250	5	-0.98	2528736750	100509	48.28	25450	25550	25000	33050	17850	25450	25159.16	16.42	-16317	-18760	25950	25700	25400	25150	24850	25825	25275	4616	7600	5000	18830	50	1	92313000	23263	1.56	0.22	12	0.11	16174.00	112005.00	46500	20220829	-45.81	24150	20230707	4.35	35500	-29.01	20230102	24150	4.35	20230707	46500	-45.81	20220829	24150	4.35	20230707	0.64	Y	036460	5000	4615 억	4548636	N	N	36689	N	N
55	20230721	110419	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	25250	-200	5	-0.79	2215792900	88087	42.31	25450	25550	25000	33050	17850	25450	25154.43	16.43	-14814	-16746	25950	25700	25400	25150	24850	25825	25275	4616	7600	5000	18830	50	1	92313000	23309	1.56	0.23	12	0.10	16174.00	112005.00	46500	20220829	-45.70	24150	20230707	4.55	35500	-28.87	20230102	24150	4.55	20230707	46500	-45.70	20220829	24150	4.55	20230707	0.64	Y	036460	5000	4615 억	4550139	N	N	36689	N	N
56	20230721	100419	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	25150	-300	5	-1.18	1785543200	70980	34.09	25450	25550	25000	33050	17850	25450	25155.37	16.44	-10712	-12268	25950	25700	25400	25150	24850	25825	25275	4616	7600	5000	18830	50	1	92313000	23217	1.55	0.22	12	0.08	16174.00	112005.00	46500	20220829	-45.91	24150	20230707	4.14	35500	-29.15	20230102	24150	4.14	20230707	46500	-45.91	20220829	24150	4.14	20230707	0.64	Y	036460	5000	4615 억	4554241	N	N	36689	N	N
57	20230721	090419	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	25400	-50	5	-0.20	98845950	3884	1.87	25450	25550	25400	33050	17850	25450	25449.52	16.48	-1199	-1552	25950	25700	25400	25150	24850	25825	25275	4616	7600	5000	18830	50	1	92313000	23448	1.57	0.23	12	0.00	16174.00	112005.00	46500	20220829	-45.38	24150	20230707	5.18	35500	-28.45	20230102	24150	5.18	20230707	46500	-45.38	20220829	24150	5.18	20230707	0.64	Y	036460	5000	4615 억	4563754	N	N	36689	N	N
58	20230720	160417	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	25450	150	2	0.59	5300479050	207836	67.58	25150	25650	25100	32850	17750	25300	25503.24	16.48	55245	63099	25866	25582	25216	24932	24566	25725	25075	4616	7550	5000	18720	50	1	92313000	23494	1.57	0.23	12	0.23	16174.00	112005.00	46500	20220829	-45.27	24150	20230707	5.38	35500	-28.31	20230102	24150	5.38	20230707	46500	-45.27	20220829	24150	5.38	20230707	0.67	Y	036460	5000	4615 억	4564953	N	N	36686	N	N
59	20230720	150415	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	25400	100	2	0.40	4875486100	191136	62.15	25150	25650	25100	32850	17750	25300	25507.94	16.48	54866	60556	25866	25582	25216	24932	24566	25725	25075	4616	7550	5000	18720	50	1	92313000	23448	1.57	0.23	12	0.21	16174.00	112005.00	46500	20220829	-45.38	24150	20230707	5.18	35500	-28.45	20230102	24150	5.18	20230707	46500	-45.38	20220829	24150	5.18	20230707	0.67	Y	036460	5000	4615 억	4564574	N	N	31840	N	N
60	20230720	140414	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	25450	150	2	0.59	4229175550	165730	53.89	25150	25650	25100	32850	17750	25300	25518.47	16.51	63573	67904	25866	25582	25216	24932	24566	25725	25075	4616	7550	5000	18720	50	1	92313000	23494	1.57	0.23	12	0.18	16174.00	112005.00	46500	20220829	-45.27	24150	20230707	5.38	35500	-28.31	20230102	24150	5.38	20230707	46500	-45.27	20220829	24150	5.38	20230707	0.67	Y	036460	5000	4615 억	4573281	N	N	31840	N	N
61	20230720	130414	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	25600	300	2	1.19	3809885850	149322	48.55	25150	25650	25100	32850	17750	25300	25514.56	16.52	64023	67850	25866	25582	25216	24932	24566	25725	25075	4616	7550	5000	18720	50	1	92313000	23632	1.58	0.23	12	0.16	16174.00	112005.00	46500	20220829	-44.95	24150	20230707	6.00	35500	-27.89	20230102	24150	6.00	20230707	46500	-44.95	20220829	24150	6.00	20230707	0.67	Y	036460	5000	4615 억	4573731	N	N	31840	N	N
62	20230720	120419	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	25600	300	2	1.19	3070052450	120416	39.15	25150	25650	25100	32850	17750	25300	25495.39	16.50	59906	62791	25866	25582	25216	24932	24566	25725	25075	4616	7550	5000	18720	50	1	92313000	23632	1.58	0.23	12	0.13	16174.00	112005.00	46500	20220829	-44.95	24150	20230707	6.00	35500	-27.89	20230102	24150	6.00	20230707	46500	-44.95	20220829	24150	6.00	20230707	0.67	Y	036460	5000	4615 억	4569614	N	N	31840	N	N
63	20230720	110417	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	25450	150	2	0.59	1974453550	77527	25.21	25150	25600	25100	32850	17750	25300	25467.95	16.41	33968	35268	25866	25582	25216	24932	24566	25725	25075	4616	7550	5000	18720	50	1	92313000	23494	1.57	0.23	12	0.08	16174.00	112005.00	46500	20220829	-45.27	24150	20230707	5.38	35500	-28.31	20230102	24150	5.38	20230707	46500	-45.27	20220829	24150	5.38	20230707	0.67	Y	036460	5000	4615 억	4543676	N	N	31840	N	N
64	20230720	100413	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	25450	150	2	0.59	1082168650	42550	13.84	25150	25550	25100	32850	17750	25300	25432.87	16.34	16022	15801	25866	25582	25216	24932	24566	25725	25075	4616	7550	5000	18720	50	1	92313000	23494	1.57	0.23	12	0.05	16174.00	112005.00	46500	20220829	-45.27	24150	20230707	5.38	35500	-28.31	20230102	24150	5.38	20230707	46500	-45.27	20220829	24150	5.38	20230707	0.67	Y	036460	5000	4615 억	4525730	N	N	31840	N	N
65	20230720	090413	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	25550	250	2	0.99	268525150	10570	3.44	25150	25550	25100	32850	17750	25300	25404.46	16.30	3633	3436	25866	25582	25216	24932	24566	25725	25075	4616	7550	5000	18720	50	1	92313000	23586	1.58	0.23	12	0.01	16174.00	112005.00	46500	20220829	-45.05	24150	20230707	5.80	35500	-28.03	20230102	24150	5.80	20230707	46500	-45.05	20220829	24150	5.80	20230707	0.67	Y	036460	5000	4615 억	4513341	N	N	31840	N	N
66	20230719	160422	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	25300	250	2	1.00	7733524250	307193	136.00	25050	25500	24850	32550	17550	25050	25174.79	16.28	15019	70012	25716	25382	25166	24832	24616	25275	24725	4616	7500	5000	18530	50	1	92313000	23355	1.56	0.23	12	0.33	16174.00	112005.00	46500	20220829	-45.59	24150	20230707	4.76	35500	-28.73	20230102	24150	4.76	20230707	46500	-45.59	20220829	24150	4.76	20230707	0.65	Y	036460	5000	4615 억	4509708	N	N	31835	N	N
67	20230719	150420	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	25500	450	2	1.80	7290766850	289707	128.26	25050	25500	24850	32550	17550	25050	25166.00	16.30	18546	69954	25716	25382	25166	24832	24616	25275	24725	4616	7500	5000	18530	50	1	92313000	23540	1.58	0.23	12	0.31	16174.00	112005.00	46500	20220829	-45.16	24150	20230707	5.59	35500	-28.17	20230102	24150	5.59	20230707	46500	-45.16	20220829	24150	5.59	20230707	0.65	Y	036460	5000	4615 억	4513235	N	N	30441	N	N
68	20230719	140421	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	25450	400	2	1.60	5599138550	223242	98.84	25050	25450	24850	32550	17550	25050	25081.03	16.28	12552	31881	25716	25382	25166	24832	24616	25275	24725	4616	7500	5000	18530	50	1	92313000	23494	1.57	0.23	12	0.24	16174.00	112005.00	46500	20220829	-45.27	24150	20230707	5.38	35500	-28.31	20230102	24150	5.38	20230707	46500	-45.27	20220829	24150	5.38	20230707	0.65	Y	036460	5000	4615 억	4507241	N	N	30441	N	N
69	20230719	130417	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	25200	150	2	0.60	4150394200	165928	73.46	25050	25250	24850	32550	17550	25050	25013.22	16.22	-2575	498	25716	25382	25166	24832	24616	25275	24725	4616	7500	5000	18530	50	1	92313000	23263	1.56	0.22	12	0.18	16174.00	112005.00	46500	20220829	-45.81	24150	20230707	4.35	35500	-29.01	20230102	24150	4.35	20230707	46500	-45.81	20220829	24150	4.35	20230707	0.65	Y	036460	5000	4615 억	4492114	N	N	30441	N	N
70	20230719	120420	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	25000	-50	5	-0.20	3242891100	129883	57.50	25050	25150	24850	32550	17550	25050	24967.79	16.22	-2145	-3480	25716	25382	25166	24832	24616	25275	24725	4616	7500	5000	18530	50	1	92313000	23078	1.55	0.22	12	0.14	16174.00	112005.00	46500	20220829	-46.24	24150	20230707	3.52	35500	-29.58	20230102	24150	3.52	20230707	46500	-46.24	20220829	24150	3.52	20230707	0.65	Y	036460	5000	4615 억	4492544	N	N	30441	N	N
71	20230719	110421	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	24950	-100	5	-0.40	2076470700	83081	36.78	25050	25150	24900	32550	17550	25050	24993.33	16.24	1593	3102	25716	25382	25166	24832	24616	25275	24725	4616	7500	5000	18530	50	1	92313000	23032	1.54	0.22	12	0.09	16174.00	112005.00	46500	20220829	-46.34	24150	20230707	3.31	35500	-29.72	20230102	24150	3.31	20230707	46500	-46.34	20220829	24150	3.31	20230707	0.65	Y	036460	5000	4615 억	4496282	N	N	30441	N	N
72	20230719	100419	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	25000	-50	5	-0.20	1126142450	44999	19.92	25050	25150	24950	32550	17550	25050	25025.94	16.24	3379	4645	25716	25382	25166	24832	24616	25275	24725	4616	7500	5000	18530	50	1	92313000	23078	1.55	0.22	12	0.05	16174.00	112005.00	46500	20220829	-46.24	24150	20230707	3.52	35500	-29.58	20230102	24150	3.52	20230707	46500	-46.24	20220829	24150	3.52	20230707	0.65	Y	036460	5000	4615 억	4498068	N	N	30441	N	N
73	20230719	090419	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	25050	0	3	0.00	173783650	6935	3.07	25050	25150	25050	32550	17550	25050	25058.93	16.23	733	561	25716	25382	25166	24832	24616	25275	24725	4616	7500	5000	18530	50	1	92313000	23124	1.55	0.22	12	0.01	16174.00	112005.00	46500	20220829	-46.13	24150	20230707	3.73	35500	-29.44	20230102	24150	3.73	20230707	46500	-46.13	20220829	24150	3.73	20230707	0.65	Y	036460	5000	4615 억	4495422	N	N	30441	N	N
74	20230718	160417	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	25050	-150	5	-0.60	5629491400	224304	109.80	25350	25500	24950	32750	17650	25200	25097.69	16.23	-13126	-15397	26100	25650	25350	24900	24600	25500	24750	4616	7550	5000	18640	50	1	92313000	23124	1.55	0.22	12	0.24	16174.00	112005.00	46500	20220829	-46.13	24150	20230707	3.73	35500	-29.44	20230102	24150	3.73	20230707	46500	-46.13	20220829	24150	3.73	20230707	0.66	Y	036460	5000	4615 억	4494689	N	N	30439	N	N
75	20230718	150418	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	25000	-200	5	-0.79	4984828500	198546	97.19	25350	25500	24950	32750	17650	25200	25106.63	16.27	-2435	-4931	26100	25650	25350	24900	24600	25500	24750	4616	7550	5000	18640	50	1	92313000	23078	1.55	0.22	12	0.22	16174.00	112005.00	46500	20220829	-46.24	24150	20230707	3.52	35500	-29.58	20230102	24150	3.52	20230707	46500	-46.24	20220829	24150	3.52	20230707	0.66	Y	036460	5000	4615 억	4505380	N	N	22819	N	N
76	20230718	140415	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	25050	-150	5	-0.60	4417654250	175856	86.08	25350	25500	24950	32750	17650	25200	25120.83	16.27	-1807	-3840	26100	25650	25350	24900	24600	25500	24750	4616	7550	5000	18640	50	1	92313000	23124	1.55	0.22	12	0.19	16174.00	112005.00	46500	20220829	-46.13	24150	20230707	3.73	35500	-29.44	20230102	24150	3.73	20230707	46500	-46.13	20220829	24150	3.73	20230707	0.66	Y	036460	5000	4615 억	4506008	N	N	22819	N	N
77	20230718	130416	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	25000	-200	5	-0.79	4054408850	161353	78.98	25350	25500	24950	32750	17650	25200	25127.54	16.27	-833	-2839	26100	25650	25350	24900	24600	25500	24750	4616	7550	5000	18640	50	1	92313000	23078	1.55	0.22	12	0.17	16174.00	112005.00	46500	20220829	-46.24	24150	20230707	3.52	35500	-29.58	20230102	24150	3.52	20230707	46500	-46.24	20220829	24150	3.52	20230707	0.66	Y	036460	5000	4615 억	4506982	N	N	22819	N	N
78	20230718	120418	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	25050	-150	5	-0.60	3228243700	128379	62.84	25350	25500	24950	32750	17650	25200	25146.17	16.23	-14313	-15598	26100	25650	25350	24900	24600	25500	24750	4616	7550	5000	18640	50	1	92313000	23124	1.55	0.22	12	0.14	16174.00	112005.00	46500	20220829	-46.13	24150	20230707	3.73	35500	-29.44	20230102	24150	3.73	20230707	46500	-46.13	20220829	24150	3.73	20230707	0.66	Y	036460	5000	4615 억	4493502	N	N	22819	N	N
79	20230718	110419	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	25050	-150	5	-0.60	2098924050	83215	40.73	25350	25500	25000	32750	17650	25200	25222.93	16.22	-14543	-15227	26100	25650	25350	24900	24600	25500	24750	4616	7550	5000	18640	50	1	92313000	23124	1.55	0.22	12	0.09	16174.00	112005.00	46500	20220829	-46.13	24150	20230707	3.73	35500	-29.44	20230102	24150	3.73	20230707	46500	-46.13	20220829	24150	3.73	20230707	0.66	Y	036460	5000	4615 억	4493272	N	N	22819	N	N
80	20230718	100415	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	25150	-50	5	-0.20	1041979500	41114	20.13	25350	25500	25150	32750	17650	25200	25343.94	16.27	-633	-1381	26100	25650	25350	24900	24600	25500	24750	4616	7550	5000	18640	50	1	92313000	23217	1.55	0.22	12	0.04	16174.00	112005.00	46500	20220829	-45.91	24150	20230707	4.14	35500	-29.15	20230102	24150	4.14	20230707	46500	-45.91	20220829	24150	4.14	20230707	0.66	Y	036460	5000	4615 억	4507182	N	N	22819	N	N
81	20230718	090415	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	25250	50	2	0.20	60611650	2398	1.17	25350	25350	25200	32750	17650	25200	25278.44	16.28	255	328	26100	25650	25350	24900	24600	25500	24750	4616	7550	5000	18640	50	1	92313000	23309	1.56	0.23	12	0.00	16174.00	112005.00	46500	20220829	-45.70	24150	20230707	4.55	35500	-28.87	20230102	24150	4.55	20230707	46500	-45.70	20220829	24150	4.55	20230707	0.66	Y	036460	5000	4615 억	4508070	N	N	22819	N	N
82	20230717	160416	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	25200	-450	5	-1.75	5156873800	204104	107.62	25650	25800	25050	33300	18000	25650	25265.93	16.28	-6695	-27015	25983	25816	25683	25516	25383	25800	25500	4616	7650	5000	18980	50	1	92313000	23263	1.56	0.22	12	0.22	16174.00	112005.00	46500	20220829	-45.81	24150	20230707	4.35	35500	-29.01	20230102	24150	4.35	20230707	46500	-45.81	20220829	24150	4.35	20230707	0.70	Y	036460	5000	4615 억	4507815	N	N	22816	N	N
83	20230717	150414	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	25150	-500	5	-1.95	4768475200	188672	99.48	25650	25800	25050	33300	18000	25650	25273.89	16.28	-5674	-26014	25983	25816	25683	25516	25383	25800	25500	4616	7650	5000	18980	50	1	92313000	23217	1.55	0.22	12	0.20	16174.00	112005.00	46500	20220829	-45.91	24150	20230707	4.14	35500	-29.15	20230102	24150	4.14	20230707	46500	-45.91	20220829	24150	4.14	20230707	0.70	Y	036460	5000	4615 억	4508836	N	N	8697	N	N
84	20230717	140416	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	25150	-500	5	-1.95	4152766250	164177	86.56	25650	25800	25050	33300	18000	25650	25294.44	16.28	-4893	-24803	25983	25816	25683	25516	25383	25800	25500	4616	7650	5000	18980	50	1	92313000	23217	1.55	0.22	12	0.18	16174.00	112005.00	46500	20220829	-45.91	24150	20230707	4.14	35500	-29.15	20230102	24150	4.14	20230707	46500	-45.91	20220829	24150	4.14	20230707	0.70	Y	036460	5000	4615 억	4509617	N	N	8697	N	N
85	20230717	130412	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	25100	-550	5	-2.14	3592280700	141864	74.80	25650	25800	25100	33300	18000	25650	25322.00	16.27	-8569	-20151	25983	25816	25683	25516	25383	25800	25500	4616	7650	5000	18980	50	1	92313000	23171	1.55	0.22	12	0.15	16174.00	112005.00	46500	20220829	-46.02	24150	20230707	3.93	35500	-29.30	20230102	24150	3.93	20230707	46500	-46.02	20220829	24150	3.93	20230707	0.70	Y	036460	5000	4615 억	4505941	N	N	8697	N	N
86	20230717	120417	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	25200	-450	5	-1.75	2781365800	109612	57.79	25650	25800	25150	33300	18000	25650	25374.64	16.28	-6690	-13807	25983	25816	25683	25516	25383	25800	25500	4616	7650	5000	18980	50	1	92313000	23263	1.56	0.22	12	0.12	16174.00	112005.00	46500	20220829	-45.81	24150	20230707	4.35	35500	-29.01	20230102	24150	4.35	20230707	46500	-45.81	20220829	24150	4.35	20230707	0.70	Y	036460	5000	4615 억	4507820	N	N	8697	N	N
87	20230717	110413	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	25350	-300	5	-1.17	2022490250	79547	41.94	25650	25800	25150	33300	18000	25650	25425.09	16.30	-1372	-4472	25983	25816	25683	25516	25383	25800	25500	4616	7650	5000	18980	50	1	92313000	23401	1.57	0.23	12	0.09	16174.00	112005.00	46500	20220829	-45.48	24150	20230707	4.97	35500	-28.59	20230102	24150	4.97	20230707	46500	-45.48	20220829	24150	4.97	20230707	0.70	Y	036460	5000	4615 억	4513138	N	N	8697	N	N
88	20230717	100414	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	25350	-300	5	-1.17	1151318600	45146	23.80	25650	25800	25150	33300	18000	25650	25502.11	16.31	2612	2242	25983	25816	25683	25516	25383	25800	25500	4616	7650	5000	18980	50	1	92313000	23401	1.57	0.23	12	0.05	16174.00	112005.00	46500	20220829	-45.48	24150	20230707	4.97	35500	-28.59	20230102	24150	4.97	20230707	46500	-45.48	20220829	24150	4.97	20230707	0.70	Y	036460	5000	4615 억	4517122	N	N	8697	N	N
89	20230717	090413	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	25650	0	3	0.00	151649500	5913	3.12	25650	25750	25600	33300	18000	25650	25646.79	16.31	1619	556	25983	25816	25683	25516	25383	25800	25500	4616	7650	5000	18980	50	1	92313000	23678	1.59	0.23	12	0.01	16174.00	112005.00	46500	20220829	-44.84	24150	20230707	6.21	35500	-27.75	20230102	24150	6.21	20230707	46500	-44.84	20220829	24150	6.21	20230707	0.70	Y	036460	5000	4615 억	4516129	N	N	8697	N	N
90	20230714	160413	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	25650	100	2	0.39	4860447500	189092	57.26	25650	25850	25550	33200	17900	25550	25704.31	16.30	-11572	10197	26016	25782	25366	25132	24716	25900	25250	4616	7650	5000	18900	50	1	92313000	23678	1.59	0.23	12	0.20	16174.00	112005.00	46500	20220829	-44.84	24150	20230707	6.21	35500	-27.75	20230102	24150	6.21	20230707	46500	-44.84	20220829	24150	6.21	20230707	0.70	Y	036460	5000	4615 억	4514510	N	N	8697	N	N
91	20230714	150414	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	25650	100	2	0.39	4285133050	166669	50.47	25650	25850	25550	33200	17900	25550	25710.44	16.33	-4629	15991	26016	25782	25366	25132	24716	25900	25250	4616	7650	5000	18900	50	1	92313000	23678	1.59	0.23	12	0.18	16174.00	112005.00	46500	20220829	-44.84	24150	20230707	6.21	35500	-27.75	20230102	24150	6.21	20230707	46500	-44.84	20220829	24150	6.21	20230707	0.70	Y	036460	5000	4615 억	4521453	N	N	38067	N	N
92	20230714	140416	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	25700	150	2	0.59	3685145050	143329	43.41	25650	25850	25550	33200	17900	25550	25711.09	16.35	2018	19210	26016	25782	25366	25132	24716	25900	25250	4616	7650	5000	18900	50	1	92313000	23724	1.59	0.23	12	0.16	16174.00	112005.00	46500	20220829	-44.73	24150	20230707	6.42	35500	-27.61	20230102	24150	6.42	20230707	46500	-44.73	20220829	24150	6.42	20230707	0.70	Y	036460	5000	4615 억	4528100	N	N	38067	N	N
93	20230714	130411	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	25750	200	2	0.78	3086264600	120033	36.35	25650	25850	25550	33200	17900	25550	25711.80	16.38	9066	22670	26016	25782	25366	25132	24716	25900	25250	4616	7650	5000	18900	50	1	92313000	23771	1.59	0.23	12	0.13	16174.00	112005.00	46500	20220829	-44.62	24150	20230707	6.63	35500	-27.46	20230102	24150	6.63	20230707	46500	-44.62	20220829	24150	6.63	20230707	0.70	Y	036460	5000	4615 억	4535148	N	N	38067	N	N
94	20230714	120412	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	25800	250	2	0.98	2641315900	102749	31.12	25650	25850	25550	33200	17900	25550	25706.49	16.39	12196	23207	26016	25782	25366	25132	24716	25900	25250	4616	7650	5000	18900	50	1	92313000	23817	1.60	0.23	12	0.11	16174.00	112005.00	46500	20220829	-44.52	24150	20230707	6.83	35500	-27.32	20230102	24150	6.83	20230707	46500	-44.52	20220829	24150	6.83	20230707	0.70	Y	036460	5000	4615 억	4538278	N	N	38067	N	N
95	20230714	110413	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	25800	250	2	0.98	1893258450	73711	22.32	25650	25850	25550	33200	17900	25550	25684.88	16.39	14296	21596	26016	25782	25366	25132	24716	25900	25250	4616	7650	5000	18900	50	1	92313000	23817	1.60	0.23	12	0.08	16174.00	112005.00	46500	20220829	-44.52	24150	20230707	6.83	35500	-27.32	20230102	24150	6.83	20230707	46500	-44.52	20220829	24150	6.83	20230707	0.70	Y	036460	5000	4615 억	4540378	N	N	38067	N	N
96	20230714	100416	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	25700	150	2	0.59	1090669000	42514	12.87	25650	25750	25550	33200	17900	25550	25654.35	16.37	8137	12920	26016	25782	25366	25132	24716	25900	25250	4616	7650	5000	18900	50	1	92313000	23724	1.59	0.23	12	0.05	16174.00	112005.00	46500	20220829	-44.73	24150	20230707	6.42	35500	-27.61	20230102	24150	6.42	20230707	46500	-44.73	20220829	24150	6.42	20230707	0.70	Y	036460	5000	4615 억	4534219	N	N	38067	N	N
97	20230714	090414	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	25600	50	2	0.20	168628100	6567	1.99	25650	25750	25600	33200	17900	25550	25678.10	16.34	-1000	-258	26016	25782	25366	25132	24716	25900	25250	4616	7650	5000	18900	50	1	92313000	23632	1.58	0.23	12	0.01	16174.00	112005.00	46500	20220829	-44.95	24150	20230707	6.00	35500	-27.89	20230102	24150	6.00	20230707	46500	-44.95	20220829	24150	6.00	20230707	0.70	Y	036460	5000	4615 억	4525082	N	N	38067	N	N
98	20230713	160413	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	25550	700	2	2.82	8413119100	330033	170.53	24950	25600	24950	32300	17400	24850	25491.74	16.34	73766	87165	25450	25150	25000	24700	24550	25075	24625	4616	7450	5000	18380	50	1	92313000	23586	1.58	0.23	12	0.36	16174.00	112005.00	46500	20220829	-45.05	24150	20230707	5.80	35500	-28.03	20230102	24150	5.80	20230707	46500	-45.05	20220829	24150	5.80	20230707	0.71	Y	036460	5000	4615 억	4524948	N	N	38067	N	N
99	20230713	150408	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	25550	700	2	2.82	6492622350	254863	131.69	24950	25600	24950	32300	17400	24850	25474.95	16.38	84862	103320	25450	25150	25000	24700	24550	25075	24625	4616	7450	5000	18380	50	1	92313000	23586	1.58	0.23	12	0.28	16174.00	112005.00	46500	20220829	-45.05	24150	20230707	5.80	35500	-28.03	20230102	24150	5.80	20230707	46500	-45.05	20220829	24150	5.80	20230707	0.71	Y	036460	5000	4615 억	4536044	N	N	33524	N	N
100	20230713	140408	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	25500	650	2	2.62	6015059150	236155	122.02	24950	25600	24950	32300	17400	24850	25470.81	16.38	85317	105225	25450	25150	25000	24700	24550	25075	24625	4616	7450	5000	18380	50	1	92313000	23540	1.58	0.23	12	0.26	16174.00	112005.00	46500	20220829	-45.16	24150	20230707	5.59	35500	-28.17	20230102	24150	5.59	20230707	46500	-45.16	20220829	24150	5.59	20230707	0.71	Y	036460	5000	4615 억	4536499	N	N	33524	N	N
101	20230713	130410	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	25600	750	2	3.02	5354604200	210285	108.65	24950	25600	24950	32300	17400	24850	25463.56	16.40	90550	104977	25450	25150	25000	24700	24550	25075	24625	4616	7450	5000	18380	50	1	92313000	23632	1.58	0.23	12	0.23	16174.00	112005.00	46500	20220829	-44.95	24150	20230707	6.00	35500	-27.89	20230102	24150	6.00	20230707	46500	-44.95	20220829	24150	6.00	20230707	0.71	Y	036460	5000	4615 억	4541732	N	N	33524	N	N
102	20230713	120407	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	25500	650	2	2.62	4842717600	190255	98.31	24950	25600	24950	32300	17400	24850	25453.83	16.41	92482	102604	25450	25150	25000	24700	24550	25075	24625	4616	7450	5000	18380	50	1	92313000	23540	1.58	0.23	12	0.21	16174.00	112005.00	46500	20220829	-45.16	24150	20230707	5.59	35500	-28.17	20230102	24150	5.59	20230707	46500	-45.16	20220829	24150	5.59	20230707	0.71	Y	036460	5000	4615 억	4543664	N	N	33524	N	N
103	20230713	110411	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	25550	700	2	2.82	4206042700	165335	85.43	24950	25600	24950	32300	17400	24850	25439.52	16.40	89259	97390	25450	25150	25000	24700	24550	25075	24625	4616	7450	5000	18380	50	1	92313000	23586	1.58	0.23	12	0.18	16174.00	112005.00	46500	20220829	-45.05	24150	20230707	5.80	35500	-28.03	20230102	24150	5.80	20230707	46500	-45.05	20220829	24150	5.80	20230707	0.71	Y	036460	5000	4615 억	4540441	N	N	33524	N	N
104	20230713	100410	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	25600	750	2	3.02	3124149250	122980	63.54	24950	25600	24950	32300	17400	24850	25403.72	16.33	72560	75775	25450	25150	25000	24700	24550	25075	24625	4616	7450	5000	18380	50	1	92313000	23632	1.58	0.23	12	0.13	16174.00	112005.00	46500	20220829	-44.95	24150	20230707	6.00	35500	-27.89	20230102	24150	6.00	20230707	46500	-44.95	20220829	24150	6.00	20230707	0.71	Y	036460	5000	4615 억	4523742	N	N	33524	N	N
105	20230713	090336	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	25250	400	2	1.61	178953950	7118	3.68	24950	25250	24950	32300	17400	24850	25141.04	16.09	3834	3703	25450	25150	25000	24700	24550	25075	24625	4616	7450	5000	18380	50	1	92313000	23309	1.56	0.23	12	0.01	16174.00	112005.00	46500	20220829	-45.70	24150	20230707	4.55	35500	-28.87	20230102	24150	4.55	20230707	46500	-45.70	20220829	24150	4.55	20230707	0.71	Y	036460	5000	4615 억	4455016	N	N	33524	N	N
106	20230712	160407	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	24850	-100	5	-0.40	4831018300	193063	104.20	25000	25300	24850	32400	17500	24950	25023.03	16.07	-2147	-18995	25383	25166	24983	24766	24583	25275	24875	4616	7450	5000	18460	50	1	92313000	22940	1.54	0.22	12	0.21	16174.00	112005.00	46500	20220829	-46.56	24150	20230707	2.90	35500	-30.00	20230102	24150	2.90	20230707	46500	-46.56	20220829	24150	2.90	20230707	0.73	Y	036460	5000	4615 억	4451182	N	N	33524	N	N
107	20230712	150405	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	24900	-50	5	-0.20	4126052250	164717	88.90	25000	25300	24850	32400	17500	24950	25049.34	16.09	3596	-13388	25383	25166	24983	24766	24583	25275	24875	4616	7450	5000	18460	50	1	92313000	22986	1.54	0.22	12	0.18	16174.00	112005.00	46500	20220829	-46.45	24150	20230707	3.11	35500	-29.86	20230102	24150	3.11	20230707	46500	-46.45	20220829	24150	3.11	20230707	0.73	Y	036460	5000	4615 억	4456925	N	N	26771	N	N
108	20230712	140404	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	25000	50	2	0.20	3143915100	125301	67.63	25000	25300	24900	32400	17500	24950	25090.90	16.14	15668	2333	25383	25166	24983	24766	24583	25275	24875	4616	7450	5000	18460	50	1	92313000	23078	1.55	0.22	12	0.14	16174.00	112005.00	46500	20220829	-46.24	24150	20230707	3.52	35500	-29.58	20230102	24150	3.52	20230707	46500	-46.24	20220829	24150	3.52	20230707	0.73	Y	036460	5000	4615 억	4468997	N	N	26771	N	N
109	20230712	130406	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	25000	50	2	0.20	2540294000	101137	54.59	25000	25300	24900	32400	17500	24950	25117.36	16.16	21628	11977	25383	25166	24983	24766	24583	25275	24875	4616	7450	5000	18460	50	1	92313000	23078	1.55	0.22	12	0.11	16174.00	112005.00	46500	20220829	-46.24	24150	20230707	3.52	35500	-29.58	20230102	24150	3.52	20230707	46500	-46.24	20220829	24150	3.52	20230707	0.73	Y	036460	5000	4615 억	4474957	N	N	26771	N	N
110	20230712	120407	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	25100	150	2	0.60	2216475300	88193	47.60	25000	25300	24900	32400	17500	24950	25132.10	16.17	23407	16062	25383	25166	24983	24766	24583	25275	24875	4616	7450	5000	18460	50	1	92313000	23171	1.55	0.22	12	0.10	16174.00	112005.00	46500	20220829	-46.02	24150	20230707	3.93	35500	-29.30	20230102	24150	3.93	20230707	46500	-46.02	20220829	24150	3.93	20230707	0.73	Y	036460	5000	4615 억	4476736	N	N	26771	N	N
111	20230712	110406	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	25200	250	2	1.00	1681511450	66899	36.11	25000	25300	24900	32400	17500	24950	25135.08	16.18	28108	21398	25383	25166	24983	24766	24583	25275	24875	4616	7450	5000	18460	50	1	92313000	23263	1.56	0.22	12	0.07	16174.00	112005.00	46500	20220829	-45.81	24150	20230707	4.35	35500	-29.01	20230102	24150	4.35	20230707	46500	-45.81	20220829	24150	4.35	20230707	0.73	Y	036460	5000	4615 억	4481437	N	N	26771	N	N
112	20230712	100408	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	25100	150	2	0.60	1177754300	46856	25.29	25000	25300	24900	32400	17500	24950	25135.61	16.17	23571	20299	25383	25166	24983	24766	24583	25275	24875	4616	7450	5000	18460	50	1	92313000	23171	1.55	0.22	12	0.05	16174.00	112005.00	46500	20220829	-46.02	24150	20230707	3.93	35500	-29.30	20230102	24150	3.93	20230707	46500	-46.02	20220829	24150	3.93	20230707	0.73	Y	036460	5000	4615 억	4476900	N	N	26771	N	N
113	20230712	090406	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	24900	-50	5	-0.20	53990400	2163	1.17	25000	25050	24900	32400	17500	24950	24960.89	16.08	140	-237	25383	25166	24983	24766	24583	25275	24875	4616	7450	5000	18460	50	1	92313000	22986	1.54	0.22	12	0.00	16174.00	112005.00	46500	20220829	-46.45	24150	20230707	3.11	35500	-29.86	20230102	24150	3.11	20230707	46500	-46.45	20220829	24150	3.11	20230707	0.73	Y	036460	5000	4615 억	4453469	N	N	26771	N	N
114	20230711	160401	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	24950	150	2	0.60	4620236100	184878	109.72	24850	25200	24800	32200	17400	24800	24990.76	16.08	10273	-5200	25166	24982	24716	24532	24266	25075	24625	4616	7400	5000	18350	50	1	92313000	23032	1.54	0.22	12	0.20	16174.00	112005.00	46500	20220829	-46.34	24150	20230707	3.31	35500	-29.72	20230102	24150	3.31	20230707	46500	-46.34	20220829	24150	3.31	20230707	0.73	Y	036460	5000	4615 억	4453329	N	N	26771	N	N
115	20230711	150401	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	24850	50	2	0.20	3924299650	156945	93.14	24850	25200	24800	32200	17400	24800	25004.30	16.10	16781	4929	25166	24982	24716	24532	24266	25075	24625	4616	7400	5000	18350	50	1	92313000	22940	1.54	0.22	12	0.17	16174.00	112005.00	46500	20220829	-46.56	24150	20230707	2.90	35500	-30.00	20230102	24150	2.90	20230707	46500	-46.56	20220829	24150	2.90	20230707	0.73	Y	036460	5000	4615 억	4459837	N	N	23399	N	N
116	20230711	140400	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	24900	100	2	0.40	3292018100	131521	78.05	24850	25200	24800	32200	17400	24800	25030.36	16.07	6674	-214	25166	24982	24716	24532	24266	25075	24625	4616	7400	5000	18350	50	1	92313000	22986	1.54	0.22	12	0.14	16174.00	112005.00	46500	20220829	-46.45	24150	20230707	3.11	35500	-29.86	20230102	24150	3.11	20230707	46500	-46.45	20220829	24150	3.11	20230707	0.73	Y	036460	5000	4615 억	4449730	N	N	23399	N	N
117	20230711	130353	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	24900	100	2	0.40	2865512900	114406	67.90	24850	25200	24800	32200	17400	24800	25046.88	16.06	4454	680	25166	24982	24716	24532	24266	25075	24625	4616	7400	5000	18350	50	1	92313000	22986	1.54	0.22	12	0.12	16174.00	112005.00	46500	20220829	-46.45	24150	20230707	3.11	35500	-29.86	20230102	24150	3.11	20230707	46500	-46.45	20220829	24150	3.11	20230707	0.73	Y	036460	5000	4615 억	4447510	N	N	23399	N	N
118	20230711	120403	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	25000	200	2	0.81	2382008900	95048	56.41	24850	25200	24800	32200	17400	24800	25061.12	16.06	5705	2536	25166	24982	24716	24532	24266	25075	24625	4616	7400	5000	18350	50	1	92313000	23078	1.55	0.22	12	0.10	16174.00	112005.00	46500	20220829	-46.24	24150	20230707	3.52	35500	-29.58	20230102	24150	3.52	20230707	46500	-46.24	20220829	24150	3.52	20230707	0.73	Y	036460	5000	4615 억	4448761	N	N	23399	N	N
119	20230711	110405	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	25000	200	2	0.81	2093500450	83479	49.54	24850	25200	24800	32200	17400	24800	25078.17	16.06	4292	2523	25166	24982	24716	24532	24266	25075	24625	4616	7400	5000	18350	50	1	92313000	23078	1.55	0.22	12	0.09	16174.00	112005.00	46500	20220829	-46.24	24150	20230707	3.52	35500	-29.58	20230102	24150	3.52	20230707	46500	-46.24	20220829	24150	3.52	20230707	0.73	Y	036460	5000	4615 억	4447348	N	N	23399	N	N
120	20230711	100403	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	25150	350	2	1.41	1177211450	46931	27.85	24850	25200	24800	32200	17400	24800	25083.88	16.08	9471	8173	25166	24982	24716	24532	24266	25075	24625	4616	7400	5000	18350	50	1	92313000	23217	1.55	0.22	12	0.05	16174.00	112005.00	46500	20220829	-45.91	24150	20230707	4.14	35500	-29.15	20230102	24150	4.14	20230707	46500	-45.91	20220829	24150	4.14	20230707	0.73	Y	036460	5000	4615 억	4452527	N	N	23399	N	N
121	20230711	090402	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	24950	150	2	0.60	37763400	1520	0.90	24850	24950	24800	32200	17400	24800	24844.34	16.04	174	-237	25166	24982	24716	24532	24266	25075	24625	4616	7400	5000	18350	50	1	92313000	23032	1.54	0.22	12	0.00	16174.00	112005.00	46500	20220829	-46.34	24150	20230707	3.31	35500	-29.72	20230102	24150	3.31	20230707	46500	-46.34	20220829	24150	3.31	20230707	0.73	Y	036460	5000	4615 억	4443230	N	N	23399	N	N
122	20230710	160402	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	24800	250	2	1.02	4173947750	168393	76.78	24550	24900	24450	31900	17200	24550	24786.94	16.04	6145	-3768	24816	24682	24416	24282	24016	24750	24350	4616	7350	5000	18160	50	1	92313000	22894	1.53	0.22	12	0.18	16174.00	112005.00	46500	20220829	-46.67	24150	20230707	2.69	35500	-30.14	20230102	24150	2.69	20230707	46500	-46.67	20220829	24150	2.69	20230707	0.68	Y	036460	5000	4615 억	4443056	N	N	23399	N	N
123	20230710	150359	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	24850	300	2	1.22	3801415650	153382	69.93	24550	24900	24450	31900	17200	24550	24783.97	16.04	5501	-4951	24816	24682	24416	24282	24016	24750	24350	4616	7350	5000	18160	50	1	92313000	22940	1.54	0.22	12	0.17	16174.00	112005.00	46500	20220829	-46.56	24150	20230707	2.90	35500	-30.00	20230102	24150	2.90	20230707	46500	-46.56	20220829	24150	2.90	20230707	0.68	Y	036460	5000	4615 억	4442412	N	N	54094	N	N
124	20230710	140358	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	24850	300	2	1.22	3096483450	124978	56.98	24550	24900	24450	31900	17200	24550	24776.23	16.06	10440	3142	24816	24682	24416	24282	24016	24750	24350	4616	7350	5000	18160	50	1	92313000	22940	1.54	0.22	12	0.14	16174.00	112005.00	46500	20220829	-46.56	24150	20230707	2.90	35500	-30.00	20230102	24150	2.90	20230707	46500	-46.56	20220829	24150	2.90	20230707	0.68	Y	036460	5000	4615 억	4447351	N	N	54094	N	N
125	20230710	130355	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	24800	250	2	1.02	2757635450	111326	50.76	24550	24900	24450	31900	17200	24550	24770.81	16.06	11957	7903	24816	24682	24416	24282	24016	24750	24350	4616	7350	5000	18160	50	1	92313000	22894	1.53	0.22	12	0.12	16174.00	112005.00	46500	20220829	-46.67	24150	20230707	2.69	35500	-30.14	20230102	24150	2.69	20230707	46500	-46.67	20220829	24150	2.69	20230707	0.68	Y	036460	5000	4615 억	4448868	N	N	54094	N	N
126	20230710	120401	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	24850	300	2	1.22	2364143650	95460	43.52	24550	24900	24450	31900	17200	24550	24765.80	16.08	15448	12423	24816	24682	24416	24282	24016	24750	24350	4616	7350	5000	18160	50	1	92313000	22940	1.54	0.22	12	0.10	16174.00	112005.00	46500	20220829	-46.56	24150	20230707	2.90	35500	-30.00	20230102	24150	2.90	20230707	46500	-46.56	20220829	24150	2.90	20230707	0.68	Y	036460	5000	4615 억	4452359	N	N	54094	N	N
127	20230710	110403	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	24800	250	2	1.02	1933840450	78113	35.62	24550	24900	24450	31900	17200	24550	24756.96	16.09	19457	16942	24816	24682	24416	24282	24016	24750	24350	4616	7350	5000	18160	50	1	92313000	22894	1.53	0.22	12	0.08	16174.00	112005.00	46500	20220829	-46.67	24150	20230707	2.69	35500	-30.14	20230102	24150	2.69	20230707	46500	-46.67	20220829	24150	2.69	20230707	0.68	Y	036460	5000	4615 억	4456368	N	N	54094	N	N
128	20230710	100401	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	24800	250	2	1.02	1451875900	58667	26.75	24550	24900	24450	31900	17200	24550	24747.74	16.09	17984	16369	24816	24682	24416	24282	24016	24750	24350	4616	7350	5000	18160	50	1	92313000	22894	1.53	0.22	12	0.06	16174.00	112005.00	46500	20220829	-46.67	24150	20230707	2.69	35500	-30.14	20230102	24150	2.69	20230707	46500	-46.67	20220829	24150	2.69	20230707	0.68	Y	036460	5000	4615 억	4454895	N	N	54094	N	N
129	20230710	090358	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	24600	50	2	0.20	117466650	4794	2.19	24550	24600	24450	31900	17200	24550	24502.85	16.02	-672	-981	24816	24682	24416	24282	24016	24750	24350	4616	7350	5000	18160	50	1	92313000	22709	1.52	0.22	12	0.01	16174.00	112005.00	46500	20220829	-47.10	24150	20230707	1.86	35500	-30.70	20230102	24150	1.86	20230707	46500	-47.10	20220829	24150	1.86	20230707	0.68	Y	036460	5000	4615 억	4436239	N	N	54094	N	N
130	20230707	160355	55	50.00	KOSPI200	신저가	전기.가스업	N	N	N	Y	50	N	24550	100	2	0.41	5327092400	219055	34.03	24450	24550	24150	31750	17150	24450	24317.85	16.02	-12138	-2312	25750	25100	24700	24050	23650	24900	23850	4616	7300	5000	18090	50	1	92313000	22663	1.52	0.22	12	0.24	16174.00	112005.00	46500	20220829	-47.20	24150	20230707	1.66	35500	-30.85	20230102	24150	1.66	20230707	46500	-47.20	20220829	24150	1.66	20230707	0.70	Y	036460	5000	4615 억	4436911	N	N	54094	N	N
131	20230707	150358	55	50.00	KOSPI200	신저가	전기.가스업	N	N	N	Y	50	N	24500	50	2	0.20	4807681550	197870	30.73	24450	24500	24150	31750	17150	24450	24297.15	16.03	-10708	-4119	25750	25100	24700	24050	23650	24900	23850	4616	7300	5000	18090	50	1	92313000	22617	1.51	0.22	12	0.21	16174.00	112005.00	46500	20220829	-47.31	24150	20230707	1.45	35500	-30.99	20230102	24150	1.45	20230707	46500	-47.31	20220829	24150	1.45	20230707	0.70	Y	036460	5000	4615 억	4438341	N	N	68677	N	N
132	20230707	140404	55	50.00	KOSPI200	신저가	전기.가스업	N	N	N	Y	50	N	24400	-50	5	-0.20	4381455000	180402	28.02	24450	24500	24150	31750	17150	24450	24287.15	16.03	-10553	-4469	25750	25100	24700	24050	23650	24900	23850	4616	7300	5000	18090	50	1	92313000	22524	1.51	0.22	12	0.20	16174.00	112005.00	46500	20220829	-47.53	24150	20230707	1.04	35500	-31.27	20230102	24150	1.04	20230707	46500	-47.53	20220829	24150	1.04	20230707	0.70	Y	036460	5000	4615 억	4438496	N	N	68677	N	N
133	20230707	130401	55	50.00	KOSPI200	신저가	전기.가스업	N	N	N	Y	50	N	24400	-50	5	-0.20	3628641900	149467	23.22	24450	24500	24150	31750	17150	24450	24277.17	16.03	-8453	-4129	25750	25100	24700	24050	23650	24900	23850	4616	7300	5000	18090	50	1	92313000	22524	1.51	0.22	12	0.16	16174.00	112005.00	46500	20220829	-47.53	24150	20230707	1.04	35500	-31.27	20230102	24150	1.04	20230707	46500	-47.53	20220829	24150	1.04	20230707	0.70	Y	036460	5000	4615 억	4440596	N	N	68677	N	N
134	20230707	120401	55	50.00	KOSPI200	신저가	전기.가스업	N	N	N	Y	50	N	24200	-250	5	-1.02	3176302700	130856	20.33	24450	24500	24150	31750	17150	24450	24273.22	16.03	-8566	-5441	25750	25100	24700	24050	23650	24900	23850	4616	7300	5000	18090	50	1	92313000	22340	1.50	0.22	12	0.14	16174.00	112005.00	46500	20220829	-47.96	24150	20230707	0.21	35500	-31.83	20230102	24150	0.21	20230707	46500	-47.96	20220829	24150	0.21	20230707	0.70	Y	036460	5000	4615 억	4440483	N	N	68677	N	N
135	20230707	110401	55	50.00	KOSPI200	신저가	전기.가스업	N	N	N	Y	50	N	24250	-200	5	-0.82	2361582000	97204	15.10	24450	24500	24150	31750	17150	24450	24295.06	16.02	-11816	-9428	25750	25100	24700	24050	23650	24900	23850	4616	7300	5000	18090	50	1	92313000	22386	1.50	0.22	12	0.11	16174.00	112005.00	46500	20220829	-47.85	24150	20230707	0.41	35500	-31.69	20230102	24150	0.41	20230707	46500	-47.85	20220829	24150	0.41	20230707	0.70	Y	036460	5000	4615 억	4437233	N	N	68677	N	N
136	20230707	100359	55	50.00	KOSPI200	신저가	전기.가스업	N	N	N	Y	50	N	24300	-150	5	-0.61	1615225800	66498	10.33	24450	24500	24150	31750	17150	24450	24289.76	16.01	-14612	-13465	25750	25100	24700	24050	23650	24900	23850	4616	7300	5000	18090	50	1	92313000	22432	1.50	0.22	12	0.07	16174.00	112005.00	46500	20220829	-47.74	24150	20230707	0.62	35500	-31.55	20230102	24150	0.62	20230707	46500	-47.74	20220829	24150	0.62	20230707	0.70	Y	036460	5000	4615 억	4434437	N	N	68677	N	N
137	20230707	090358	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	24450	0	3	0.00	244118850	9987	1.55	24450	24500	24350	31750	17150	24450	24443.64	16.04	-5675	-5637	25750	25100	24700	24050	23650	24900	23850	4616	7300	5000	18090	50	1	92313000	22571	1.51	0.22	12	0.01	16174.00	112005.00	46500	20220829	-47.42	24300	20230706	0.62	35500	-31.13	20230102	24300	0.62	20230706	46500	-47.42	20220829	24300	0.62	20230706	0.70	Y	036460	5000	4615 억	4443374	N	N	68677	N	N
138	20230706	160358	55	50.00	KOSPI200	신저가	전기.가스업	N	N	N	Y	50	N	24450	-950	5	-3.74	15812439000	642133	181.77	25200	25350	24300	33000	17800	25400	24624.88	16.07	-249155	-90950	26800	26100	25750	25050	24700	25925	24875	4616	7600	5000	18790	50	1	92313000	22571	1.51	0.22	12	0.70	16174.00	112005.00	46500	20220829	-47.42	24300	20230706	0.62	35500	-31.13	20230102	24300	0.62	20230706	46500	-47.42	20220829	24300	0.62	20230706	0.68	Y	036460	5000	4615 억	4449049	N	N	68676	N	N
139	20230706	150359	55	50.00	KOSPI200	신저가	전기.가스업	N	N	N	Y	50	N	24400	-1000	5	-3.94	14635011750	593985	168.14	25200	25350	24300	33000	17800	25400	24638.69	16.17	-220938	-74159	26800	26100	25750	25050	24700	25925	24875	4616	7600	5000	18790	50	1	92313000	22524	1.51	0.22	12	0.64	16174.00	112005.00	46500	20220829	-47.53	24300	20230706	0.41	35500	-31.27	20230102	24300	0.41	20230706	46500	-47.53	20220829	24300	0.41	20230706	0.68	Y	036460	5000	4615 억	4477266	N	N	26316	N	N
140	20230706	140358	55	50.00	KOSPI200	신저가	전기.가스업	N	N	N	Y	50	N	24500	-900	5	-3.54	13494609050	547362	154.95	25200	25350	24300	33000	17800	25400	24653.90	16.26	-193895	-63116	26800	26100	25750	25050	24700	25925	24875	4616	7600	5000	18790	50	1	92313000	22617	1.51	0.22	12	0.59	16174.00	112005.00	46500	20220829	-47.31	24300	20230706	0.82	35500	-30.99	20230102	24300	0.82	20230706	46500	-47.31	20220829	24300	0.82	20230706	0.68	Y	036460	5000	4615 억	4504309	N	N	26316	N	N
141	20230706	130356	55	50.00	KOSPI200	신저가	전기.가스업	N	N	N	Y	50	N	24400	-1000	5	-3.94	11459226200	463993	131.35	25200	25350	24350	33000	17800	25400	24696.98	16.31	-182397	-70667	26800	26100	25750	25050	24700	25925	24875	4616	7600	5000	18790	50	1	92313000	22524	1.51	0.22	12	0.50	16174.00	112005.00	46500	20220829	-47.53	24350	20230706	0.21	35500	-31.27	20230102	24350	0.21	20230706	46500	-47.53	20220829	24350	0.21	20230706	0.68	Y	036460	5000	4615 억	4515807	N	N	26316	N	N
142	20230706	120357	55	50.00	KOSPI200	신저가	전기.가스업	N	N	N	Y	50	N	24600	-800	5	-3.15	7955026150	321009	90.87	25200	25350	24550	33000	17800	25400	24781.32	16.44	-145822	-66474	26800	26100	25750	25050	24700	25925	24875	4616	7600	5000	18790	50	1	92313000	22709	1.52	0.22	12	0.35	16174.00	112005.00	46500	20220829	-47.10	24550	20230706	0.20	35500	-30.70	20230102	24550	0.20	20230706	46500	-47.10	20220829	24550	0.20	20230706	0.68	Y	036460	5000	4615 억	4552382	N	N	26316	N	N
143	20230706	110401	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	24700	-700	5	-2.76	5472346350	220236	62.34	25200	25350	24600	33000	17800	25400	24847.64	16.58	-106193	-49447	26800	26100	25750	25050	24700	25925	24875	4616	7600	5000	18790	50	1	92313000	22801	1.53	0.22	12	0.24	16174.00	112005.00	46500	20220829	-46.88	24550	20230623	0.61	35500	-30.42	20230102	24550	0.61	20230623	46500	-46.88	20220829	24550	0.61	20230623	0.68	Y	036460	5000	4615 억	4592011	N	N	26316	N	N
144	20230706	100356	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	24850	-550	5	-2.17	4243762900	170748	48.33	25200	25350	24600	33000	17800	25400	24853.95	16.69	-75398	-36198	26800	26100	25750	25050	24700	25925	24875	4616	7600	5000	18790	50	1	92313000	22940	1.54	0.22	12	0.18	16174.00	112005.00	46500	20220829	-46.56	24550	20230623	1.22	35500	-30.00	20230102	24550	1.22	20230623	46500	-46.56	20220829	24550	1.22	20230623	0.68	Y	036460	5000	4615 억	4622806	N	N	26316	N	N
145	20230706	090357	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	25050	-350	5	-1.38	653780800	26014	7.36	25200	25350	25000	33000	17800	25400	25131.87	16.92	-12930	-7777	26800	26100	25750	25050	24700	25925	24875	4616	7600	5000	18790	50	1	92313000	23124	1.55	0.22	12	0.03	16174.00	112005.00	46500	20220829	-46.13	24550	20230623	2.04	35500	-29.44	20230102	24550	2.04	20230623	46500	-46.13	20220829	24550	2.04	20230623	0.68	Y	036460	5000	4615 억	4685274	N	N	26316	N	N
146	20230705	160355	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	25400	-800	5	-3.05	9038930150	350912	139.52	26200	26450	25400	34050	18350	26200	25758.79	16.96	-81051	-74960	26600	26400	26050	25850	25500	26500	25950	4616	7850	5000	19380	50	1	92313000	23448	1.57	0.23	12	0.38	16174.00	112005.00	46500	20220829	-45.38	24550	20230623	3.46	35500	-28.45	20230102	24550	3.46	20230623	46500	-45.38	20220829	24550	3.46	20230623	0.67	Y	036460	5000	4615 억	4698204	N	N	26316	N	N
147	20230705	150355	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	25500	-700	5	-2.67	8384936400	325200	129.29	26200	26450	25400	34050	18350	26200	25783.93	16.98	-76923	-70831	26600	26400	26050	25850	25500	26500	25950	4616	7850	5000	19380	50	1	92313000	23540	1.58	0.23	12	0.35	16174.00	112005.00	46500	20220829	-45.16	24550	20230623	3.87	35500	-28.17	20230102	24550	3.87	20230623	46500	-45.16	20220829	24550	3.87	20230623	0.67	Y	036460	5000	4615 억	4702332	N	N	7457	N	N
148	20230705	140351	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	25500	-700	5	-2.67	7466444750	289151	114.96	26200	26450	25400	34050	18350	26200	25821.95	17.03	-62790	-55935	26600	26400	26050	25850	25500	26500	25950	4616	7850	5000	19380	50	1	92313000	23540	1.58	0.23	12	0.31	16174.00	112005.00	46500	20220829	-45.16	24550	20230623	3.87	35500	-28.17	20230102	24550	3.87	20230623	46500	-45.16	20220829	24550	3.87	20230623	0.67	Y	036460	5000	4615 억	4716465	N	N	7457	N	N
149	20230705	130352	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	25650	-550	5	-2.10	6029400800	232833	92.57	26200	26450	25550	34050	18350	26200	25895.81	17.09	-45510	-39647	26600	26400	26050	25850	25500	26500	25950	4616	7850	5000	19380	50	1	92313000	23678	1.59	0.23	12	0.25	16174.00	112005.00	46500	20220829	-44.84	24550	20230623	4.48	35500	-27.75	20230102	24550	4.48	20230623	46500	-44.84	20220829	24550	4.48	20230623	0.67	Y	036460	5000	4615 억	4733745	N	N	7457	N	N
150	20230705	120351	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	25800	-400	5	-1.53	4245593250	163295	64.92	26200	26450	25700	34050	18350	26200	25999.52	17.10	-42533	-37865	26600	26400	26050	25850	25500	26500	25950	4616	7850	5000	19380	50	1	92313000	23817	1.60	0.23	12	0.18	16174.00	112005.00	46500	20220829	-44.52	24550	20230623	5.09	35500	-27.32	20230102	24550	5.09	20230623	46500	-44.52	20220829	24550	5.09	20230623	0.67	Y	036460	5000	4615 억	4736722	N	N	7457	N	N
151	20230705	110354	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	25800	-400	5	-1.53	3378853200	129673	51.56	26200	26450	25750	34050	18350	26200	26056.71	17.14	-33796	-30466	26600	26400	26050	25850	25500	26500	25950	4616	7850	5000	19380	50	1	92313000	23817	1.60	0.23	12	0.14	16174.00	112005.00	46500	20220829	-44.52	24550	20230623	5.09	35500	-27.32	20230102	24550	5.09	20230623	46500	-44.52	20220829	24550	5.09	20230623	0.67	Y	036460	5000	4615 억	4745459	N	N	7457	N	N
152	20230705	100353	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	25900	-300	5	-1.15	2250949300	86026	34.20	26200	26450	25850	34050	18350	26200	26165.92	17.20	-16254	-13957	26600	26400	26050	25850	25500	26500	25950	4616	7850	5000	19380	50	1	92313000	23909	1.60	0.23	12	0.09	16174.00	112005.00	46500	20220829	-44.30	24550	20230623	5.50	35500	-27.04	20230102	24550	5.50	20230623	46500	-44.30	20220829	24550	5.50	20230623	0.67	Y	036460	5000	4615 억	4763001	N	N	7457	N	N
153	20230705	090353	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	26150	-50	5	-0.19	106620550	4076	1.62	26200	26250	26100	34050	18350	26200	26158.05	17.26	859	-108	26600	26400	26050	25850	25500	26500	25950	4616	7850	5000	19380	50	1	92313000	24140	1.62	0.23	12	0.00	16174.00	112005.00	46500	20220829	-43.76	24550	20230623	6.52	35500	-26.34	20230102	24550	6.52	20230623	46500	-43.76	20220829	24550	6.52	20230623	0.67	Y	036460	5000	4615 억	4780114	N	N	7457	N	N
154	20230704	160351	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	26200	500	2	1.95	6529290250	250510	147.70	25700	26250	25700	33400	18000	25700	26063.81	17.31	49132	35922	26133	25916	25733	25516	25333	25825	25425	4616	7700	5000	19010	50	1	92313000	24186	1.62	0.23	12	0.27	16174.00	112005.00	46500	20220829	-43.66	24550	20230623	6.72	35500	-26.20	20230102	24550	6.72	20230623	46500	-43.66	20220829	24550	6.72	20230623	0.67	Y	036460	5000	4615 억	4794699	N	N	7457	N	N
155	20230704	150347	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	26100	400	2	1.56	5439661050	208894	123.16	25700	26200	25700	33400	18000	25700	26040.29	17.33	52448	41165	26133	25916	25733	25516	25333	25825	25425	4616	7700	5000	19010	50	1	92313000	24094	1.61	0.23	12	0.23	16174.00	112005.00	46500	20220829	-43.87	24550	20230623	6.31	35500	-26.48	20230102	24550	6.31	20230623	46500	-43.87	20220829	24550	6.31	20230623	0.67	Y	036460	5000	4615 억	4798015	N	N	8339	N	N
156	20230704	140351	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	26050	350	2	1.36	4461379750	171444	101.08	25700	26200	25700	33400	18000	25700	26022.37	17.34	56141	47218	26133	25916	25733	25516	25333	25825	25425	4616	7700	5000	19010	50	1	92313000	24048	1.61	0.23	12	0.19	16174.00	112005.00	46500	20220829	-43.98	24550	20230623	6.11	35500	-26.62	20230102	24550	6.11	20230623	46500	-43.98	20220829	24550	6.11	20230623	0.67	Y	036460	5000	4615 억	4801708	N	N	8339	N	N
157	20230704	130346	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	26100	400	2	1.56	4010831050	154158	90.89	25700	26200	25700	33400	18000	25700	26017.66	17.34	55801	45988	26133	25916	25733	25516	25333	25825	25425	4616	7700	5000	19010	50	1	92313000	24094	1.61	0.23	12	0.17	16174.00	112005.00	46500	20220829	-43.87	24550	20230623	6.31	35500	-26.48	20230102	24550	6.31	20230623	46500	-43.87	20220829	24550	6.31	20230623	0.67	Y	036460	5000	4615 억	4801368	N	N	8339	N	N
158	20230704	120349	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	26100	400	2	1.56	3707404050	142519	84.03	25700	26200	25700	33400	18000	25700	26013.40	17.34	55868	44698	26133	25916	25733	25516	25333	25825	25425	4616	7700	5000	19010	50	1	92313000	24094	1.61	0.23	12	0.15	16174.00	112005.00	46500	20220829	-43.87	24550	20230623	6.31	35500	-26.48	20230102	24550	6.31	20230623	46500	-43.87	20220829	24550	6.31	20230623	0.67	Y	036460	5000	4615 억	4801435	N	N	8339	N	N
159	20230704	110345	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	26000	300	2	1.17	2448767600	94259	55.57	25700	26150	25700	33400	18000	25700	25979.14	17.28	39565	26286	26133	25916	25733	25516	25333	25825	25425	4616	7700	5000	19010	50	1	92313000	24001	1.61	0.23	12	0.10	16174.00	112005.00	46500	20220829	-44.09	24550	20230623	5.91	35500	-26.76	20230102	24550	5.91	20230623	46500	-44.09	20220829	24550	5.91	20230623	0.67	Y	036460	5000	4615 억	4785132	N	N	8339	N	N
160	20230704	100344	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	26050	350	2	1.36	1812734450	69772	41.14	25700	26150	25700	33400	18000	25700	25980.83	17.26	35387	21005	26133	25916	25733	25516	25333	25825	25425	4616	7700	5000	19010	50	1	92313000	24048	1.61	0.23	12	0.08	16174.00	112005.00	46500	20220829	-43.98	24550	20230623	6.11	35500	-26.62	20230102	24550	6.11	20230623	46500	-43.98	20220829	24550	6.11	20230623	0.67	Y	036460	5000	4615 억	4780954	N	N	8339	N	N
161	20230704	090346	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	25800	100	2	0.39	135879750	5282	3.11	25700	25800	25700	33400	18000	25700	25725.06	17.19	14100	-1575	26133	25916	25733	25516	25333	25825	25425	4616	7700	5000	19010	50	1	92313000	23817	1.60	0.23	12	0.01	16174.00	112005.00	46500	20220829	-44.52	24550	20230623	5.09	35500	-27.32	20230102	24550	5.09	20230623	46500	-44.52	20220829	24550	5.09	20230623	0.67	Y	036460	5000	4615 억	4759667	N	N	8339	N	N
162	20230703	160343	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	25700	0	3	0.00	4366162050	169400	98.62	25800	25950	25550	33400	18000	25700	25774.51	17.20	-18942	-32278	26233	25966	25533	25266	24833	26100	25400	4616	7700	5000	19010	50	1	92313000	23724	1.59	0.23	12	0.18	16174.00	112005.00	46500	20220829	-44.73	24550	20230623	4.68	35500	-27.61	20230102	24550	4.68	20230623	46500	-44.73	20220829	24550	4.68	20230623	0.67	Y	036460	5000	4615 억	4761998	N	N	8339	N	N
163	20230703	150345	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	25700	0	3	0.00	4023301950	156059	90.85	25800	25950	25550	33400	18000	25700	25780.65	17.20	-16390	-26929	26233	25966	25533	25266	24833	26100	25400	4616	7700	5000	19010	50	1	92313000	23724	1.59	0.23	12	0.17	16174.00	112005.00	46500	20220829	-44.73	24550	20230623	4.68	35500	-27.61	20230102	24550	4.68	20230623	46500	-44.73	20220829	24550	4.68	20230623	0.67	Y	036460	5000	4615 억	4764550	N	N	1879	N	N
164	20230703	140344	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	25800	100	2	0.39	3076635950	119187	69.39	25800	25950	25550	33400	18000	25700	25813.52	17.24	-6732	-14884	26233	25966	25533	25266	24833	26100	25400	4616	7700	5000	19010	50	1	92313000	23817	1.60	0.23	12	0.13	16174.00	112005.00	46500	20220829	-44.52	24550	20230623	5.09	35500	-27.32	20230102	24550	5.09	20230623	46500	-44.52	20220829	24550	5.09	20230623	0.67	Y	036460	5000	4615 억	4774208	N	N	1879	N	N
165	20230703	130343	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	25850	150	2	0.58	2646622550	102528	59.69	25800	25950	25550	33400	18000	25700	25813.66	17.27	764	-7981	26233	25966	25533	25266	24833	26100	25400	4616	7700	5000	19010	50	1	92313000	23863	1.60	0.23	12	0.11	16174.00	112005.00	46500	20220829	-44.41	24550	20230623	5.30	35500	-27.18	20230102	24550	5.30	20230623	46500	-44.41	20220829	24550	5.30	20230623	0.67	Y	036460	5000	4615 억	4781704	N	N	1879	N	N
166	20230703	120344	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	25850	150	2	0.58	2155776150	83551	48.64	25800	25950	25550	33400	18000	25700	25801.92	17.29	6154	-3720	26233	25966	25533	25266	24833	26100	25400	4616	7700	5000	19010	50	1	92313000	23863	1.60	0.23	12	0.09	16174.00	112005.00	46500	20220829	-44.41	24550	20230623	5.30	35500	-27.18	20230102	24550	5.30	20230623	46500	-44.41	20220829	24550	5.30	20230623	0.67	Y	036460	5000	4615 억	4787094	N	N	1879	N	N
167	20230703	110343	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	25900	200	2	0.78	1824188150	70726	41.17	25800	25950	25550	33400	18000	25700	25792.33	17.30	8747	-909	26233	25966	25533	25266	24833	26100	25400	4616	7700	5000	19010	50	1	92313000	23909	1.60	0.23	12	0.08	16174.00	112005.00	46500	20220829	-44.30	24550	20230623	5.50	35500	-27.04	20230102	24550	5.50	20230623	46500	-44.30	20220829	24550	5.50	20230623	0.67	Y	036460	5000	4615 억	4789687	N	N	1879	N	N
168	20230703	100338	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	25900	200	2	0.78	1097241750	42612	24.81	25800	25900	25550	33400	18000	25700	25749.60	17.32	16903	6913	26233	25966	25533	25266	24833	26100	25400	4616	7700	5000	19010	50	1	92313000	23909	1.60	0.23	12	0.05	16174.00	112005.00	46500	20220829	-44.30	24550	20230623	5.50	35500	-27.04	20230102	24550	5.50	20230623	46500	-44.30	20220829	24550	5.50	20230623	0.67	Y	036460	5000	4615 억	4797843	N	N	1879	N	N
169	20230703	090338	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	25600	-100	5	-0.39	216044050	8396	4.89	25800	25850	25600	33400	18000	25700	25731.78	17.32	16039	213	26233	25966	25533	25266	24833	26100	25400	4616	7700	5000	19010	50	1	92313000	23632	1.58	0.23	12	0.01	16174.00	112005.00	46500	20220829	-44.95	24550	20230623	4.28	35500	-27.89	20230102	24550	4.28	20230623	46500	-44.95	20220829	24550	4.28	20230623	0.67	Y	036460	5000	4615 억	4796979	N	N	1879	N	N

79 KiB Raw Blame History

79 KiB

Raw Blame History