KissMeData/015760/price/prices-20230901.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230927	160314	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18020	40	2	0.22	13524818560	752583	117.37	17850	18110	17810	23350	12590	17980	17971.17	36.13	-132041	15308	18206	18092	18006	17892	17806	18050	17850	32098	5370	5000	13300	10	1	641964077	115682	-0.47	0.29	12	0.12	-38113.00	63158.00	22750	20221229	-20.79	16500	20221017	9.21	21350	-15.60	20230102	17140	5.13	20230314	22750	-20.79	20221229	16500	9.21	20221017	0.27	Y	015760	5000	32098 억	92779692	N	N	35986	N	N
3	20230927	150317	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18060	80	2	0.44	10380292280	578175	90.17	17850	18110	17810	23350	12590	17980	17953.55	36.16	-60915	-40612	18206	18092	18006	17892	17806	18050	17850	32098	5370	5000	13300	10	1	641964077	115939	-0.47	0.29	12	0.09	-38113.00	63158.00	22750	20221229	-20.62	16500	20221017	9.45	21350	-15.41	20230102	17140	5.37	20230314	22750	-20.62	20221229	16500	9.45	20221017	0.27	Y	015760	5000	32098 억	92850818	N	N	23798	N	N
4	20230927	140317	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18040	60	2	0.33	8450282670	471355	73.51	17850	18050	17810	23350	12590	17980	17927.64	36.15	-88861	-74210	18206	18092	18006	17892	17806	18050	17850	32098	5370	5000	13300	10	1	641964077	115810	-0.47	0.29	12	0.07	-38113.00	63158.00	22750	20221229	-20.70	16500	20221017	9.33	21350	-15.50	20230102	17140	5.25	20230314	22750	-20.70	20221229	16500	9.33	20221017	0.27	Y	015760	5000	32098 억	92822872	N	N	23798	N	N
5	20230927	130313	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18000	20	2	0.11	7024150270	392204	61.17	17850	18010	17810	23350	12590	17980	17909.43	36.15	-91284	-75002	18206	18092	18006	17892	17806	18050	17850	32098	5370	5000	13300	10	1	641964077	115554	-0.47	0.28	12	0.06	-38113.00	63158.00	22750	20221229	-20.88	16500	20221017	9.09	21350	-15.69	20230102	17140	5.02	20230314	22750	-20.88	20221229	16500	9.09	20221017	0.27	Y	015760	5000	32098 억	92820449	N	N	23798	N	N
6	20230927	120313	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18000	20	2	0.11	5539140900	309641	48.29	17850	18000	17810	23350	12590	17980	17888.91	36.15	-86659	-73120	18206	18092	18006	17892	17806	18050	17850	32098	5370	5000	13300	10	1	641964077	115554	-0.47	0.28	12	0.05	-38113.00	63158.00	22750	20221229	-20.88	16500	20221017	9.09	21350	-15.69	20230102	17140	5.02	20230314	22750	-20.88	20221229	16500	9.09	20221017	0.27	Y	015760	5000	32098 억	92825074	N	N	23798	N	N
7	20230927	110314	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	17910	-70	5	-0.39	4620743690	258487	40.31	17850	17950	17810	23350	12590	17980	17876.12	36.15	-82502	-70185	18206	18092	18006	17892	17806	18050	17850	32098	5370	5000	13300	10	1	641964077	114976	-0.47	0.28	12	0.04	-38113.00	63158.00	22750	20221229	-21.27	16500	20221017	8.55	21350	-16.11	20230102	17140	4.49	20230314	22750	-21.27	20221229	16500	8.55	20221017	0.27	Y	015760	5000	32098 억	92829231	N	N	23798	N	N
8	20230927	100314	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	17870	-110	5	-0.61	2578523350	144209	22.49	17850	17950	17810	23350	12590	17980	17880.46	36.17	-40361	-32863	18206	18092	18006	17892	17806	18050	17850	32098	5370	5000	13300	10	1	641964077	114719	-0.47	0.28	12	0.02	-38113.00	63158.00	22750	20221229	-21.45	16500	20221017	8.30	21350	-16.30	20230102	17140	4.26	20230314	22750	-21.45	20221229	16500	8.30	20221017	0.27	Y	015760	5000	32098 억	92871372	N	N	23798	N	N
9	20230927	090318	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	17830	-150	5	-0.83	421377610	23621	3.68	17850	17850	17810	23350	12590	17980	17839.09	36.18	-4721	-3959	18206	18092	18006	17892	17806	18050	17850	32098	5370	5000	13300	10	1	641964077	114462	-0.47	0.28	12	0.00	-38113.00	63158.00	22750	20221229	-21.63	16500	20221017	8.06	21350	-16.49	20230102	17140	4.03	20230314	22750	-21.63	20221229	16500	8.06	20221017	0.27	Y	015760	5000	32098 억	92907012	N	N	23798	N	N
10	20230926	160313	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	17980	-120	5	-0.66	11512138210	639574	103.97	17990	18120	17920	23500	12670	18100	17999.72	36.17	-40221	22207	18320	18210	18100	17990	17880	18265	18045	32098	5400	5000	13390	10	1	641964077	115425	-0.47	0.28	12	0.10	-38113.00	63158.00	22750	20221229	-20.97	16500	20221017	8.97	21350	-15.78	20230102	17140	4.90	20230314	22750	-20.97	20221229	16500	8.97	20221017	0.27	Y	015760	5000	32098 억	92888719	N	N	23798	N	N
11	20230926	150316	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18010	-90	5	-0.50	10250381630	569405	92.56	17990	18120	17920	23500	12670	18100	18001.92	36.19	9472	38059	18320	18210	18100	17990	17880	18265	18045	32098	5400	5000	13390	10	1	641964077	115618	-0.47	0.29	12	0.09	-38113.00	63158.00	22750	20221229	-20.84	16500	20221017	9.15	21350	-15.64	20230102	17140	5.08	20230314	22750	-20.84	20221229	16500	9.15	20221017	0.27	Y	015760	5000	32098 억	92938412	N	N	27565	N	N
12	20230926	140310	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18040	-60	5	-0.33	8715748040	484242	78.72	17990	18120	17920	23500	12670	18100	17998.74	36.19	11337	35892	18320	18210	18100	17990	17880	18265	18045	32098	5400	5000	13390	10	1	641964077	115810	-0.47	0.29	12	0.08	-38113.00	63158.00	22750	20221229	-20.70	16500	20221017	9.33	21350	-15.50	20230102	17140	5.25	20230314	22750	-20.70	20221229	16500	9.33	20221017	0.27	Y	015760	5000	32098 억	92940277	N	N	27565	N	N
13	20230926	130312	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18000	-100	5	-0.55	7288329280	404987	65.83	17990	18120	17920	23500	12670	18100	17996.45	36.20	16782	31772	18320	18210	18100	17990	17880	18265	18045	32098	5400	5000	13390	10	1	641964077	115554	-0.47	0.28	12	0.06	-38113.00	63158.00	22750	20221229	-20.88	16500	20221017	9.09	21350	-15.69	20230102	17140	5.02	20230314	22750	-20.88	20221229	16500	9.09	20221017	0.27	Y	015760	5000	32098 억	92945722	N	N	27565	N	N
14	20230926	120313	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	17970	-130	5	-0.72	6586688480	365967	59.49	17990	18120	17920	23500	12670	18100	17998.04	36.19	13580	23688	18320	18210	18100	17990	17880	18265	18045	32098	5400	5000	13390	10	1	641964077	115361	-0.47	0.28	12	0.06	-38113.00	63158.00	22750	20221229	-21.01	16500	20221017	8.91	21350	-15.83	20230102	17140	4.84	20230314	22750	-21.01	20221229	16500	8.91	20221017	0.27	Y	015760	5000	32098 억	92942520	N	N	27565	N	N
15	20230926	110312	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18000	-100	5	-0.55	5485065700	304778	49.54	17990	18120	17920	23500	12670	18100	17996.92	36.19	6784	9944	18320	18210	18100	17990	17880	18265	18045	32098	5400	5000	13390	10	1	641964077	115554	-0.47	0.28	12	0.05	-38113.00	63158.00	22750	20221229	-20.88	16500	20221017	9.09	21350	-15.69	20230102	17140	5.02	20230314	22750	-20.88	20221229	16500	9.09	20221017	0.27	Y	015760	5000	32098 억	92935724	N	N	27565	N	N
16	20230926	100313	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18000	-100	5	-0.55	4135507250	229805	37.36	17990	18120	17920	23500	12670	18100	17995.72	36.19	6960	5738	18320	18210	18100	17990	17880	18265	18045	32098	5400	5000	13390	10	1	641964077	115554	-0.47	0.28	12	0.04	-38113.00	63158.00	22750	20221229	-20.88	16500	20221017	9.09	21350	-15.69	20230102	17140	5.02	20230314	22750	-20.88	20221229	16500	9.09	20221017	0.27	Y	015760	5000	32098 억	92935900	N	N	27565	N	N
17	20230926	090312	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18050	-50	5	-0.28	533469510	29608	4.81	17990	18090	17980	23500	12670	18100	18017.73	36.19	3061	3983	18320	18210	18100	17990	17880	18265	18045	32098	5400	5000	13390	10	1	641964077	115875	-0.47	0.29	12	0.00	-38113.00	63158.00	22750	20221229	-20.66	16500	20221017	9.39	21350	-15.46	20230102	17140	5.31	20230314	22750	-20.66	20221229	16500	9.39	20221017	0.27	Y	015760	5000	32098 억	92932001	N	N	27565	N	N
18	20230925	160312	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18100	130	2	0.72	11094366280	613491	96.62	18000	18210	17990	23350	12580	17970	18083.98	36.18	41337	50751	18196	18082	17936	17822	17676	18010	17750	32098	5380	5000	13290	10	1	641964077	116195	-0.47	0.29	12	0.10	-38113.00	63158.00	22750	20221229	-20.44	16500	20221017	9.70	21350	-15.22	20230102	17140	5.60	20230314	22750	-20.44	20221229	16500	9.70	20221017	0.27	Y	015760	5000	32098 억	92906051	N	N	27565	N	N
19	20230925	150314	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18040	70	2	0.39	9285991880	513500	80.87	18000	18210	17990	23350	12580	17970	18083.72	36.19	74830	63458	18196	18082	17936	17822	17676	18010	17750	32098	5380	5000	13290	10	1	641964077	115810	-0.47	0.29	12	0.08	-38113.00	63158.00	22750	20221229	-20.70	16500	20221017	9.33	21350	-15.50	20230102	17140	5.25	20230314	22750	-20.70	20221229	16500	9.33	20221017	0.27	Y	015760	5000	32098 억	92939544	N	N	21682	N	N
20	20230925	140309	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18090	120	2	0.67	7598275650	420026	66.15	18000	18210	17990	23350	12580	17970	18090.01	36.19	61567	57853	18196	18082	17936	17822	17676	18010	17750	32098	5380	5000	13290	10	1	641964077	116131	-0.47	0.29	12	0.07	-38113.00	63158.00	22750	20221229	-20.48	16500	20221017	9.64	21350	-15.27	20230102	17140	5.54	20230314	22750	-20.48	20221229	16500	9.64	20221017	0.27	Y	015760	5000	32098 억	92926281	N	N	21682	N	N
21	20230925	130309	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18050	80	2	0.45	6663966490	368350	58.01	18000	18210	17990	23350	12580	17970	18091.40	36.19	62646	58592	18196	18082	17936	17822	17676	18010	17750	32098	5380	5000	13290	10	1	641964077	115875	-0.47	0.29	12	0.06	-38113.00	63158.00	22750	20221229	-20.66	16500	20221017	9.39	21350	-15.46	20230102	17140	5.31	20230314	22750	-20.66	20221229	16500	9.39	20221017	0.27	Y	015760	5000	32098 억	92927360	N	N	21682	N	N
22	20230925	120314	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18050	80	2	0.45	5712458930	315612	49.70	18000	18210	17990	23350	12580	17970	18099.63	36.19	66447	64993	18196	18082	17936	17822	17676	18010	17750	32098	5380	5000	13290	10	1	641964077	115875	-0.47	0.29	12	0.05	-38113.00	63158.00	22750	20221229	-20.66	16500	20221017	9.39	21350	-15.46	20230102	17140	5.31	20230314	22750	-20.66	20221229	16500	9.39	20221017	0.27	Y	015760	5000	32098 억	92931161	N	N	21682	N	N
23	20230925	110310	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18030	60	2	0.33	5019442420	277184	43.65	18000	18210	17990	23350	12580	17970	18108.70	36.19	60487	67713	18196	18082	17936	17822	17676	18010	17750	32098	5380	5000	13290	10	1	641964077	115746	-0.47	0.29	12	0.04	-38113.00	63158.00	22750	20221229	-20.75	16500	20221017	9.27	21350	-15.55	20230102	17140	5.19	20230314	22750	-20.75	20221229	16500	9.27	20221017	0.27	Y	015760	5000	32098 억	92925201	N	N	21682	N	N
24	20230925	100311	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18110	140	2	0.78	3919700170	216304	34.06	18000	18210	17990	23350	12580	17970	18121.26	36.18	50552	61341	18196	18082	17936	17822	17676	18010	17750	32098	5380	5000	13290	10	1	641964077	116260	-0.48	0.29	12	0.03	-38113.00	63158.00	22750	20221229	-20.40	16500	20221017	9.76	21350	-15.18	20230102	17140	5.66	20230314	22750	-20.40	20221229	16500	9.76	20221017	0.27	Y	015760	5000	32098 억	92915266	N	N	21682	N	N
25	20230925	090311	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18020	50	2	0.28	230859050	12819	2.02	18000	18040	17990	23350	12580	17970	18009.13	36.16	-1267	1358	18196	18082	17936	17822	17676	18010	17750	32098	5380	5000	13290	10	1	641964077	115682	-0.47	0.29	12	0.00	-38113.00	63158.00	22750	20221229	-20.79	16500	20221017	9.21	21350	-15.60	20230102	17140	5.13	20230314	22750	-20.79	20221229	16500	9.21	20221017	0.27	Y	015760	5000	32098 억	92863447	N	N	21682	N	N
26	20230922	160320	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	17970	-50	5	-0.28	11335058490	632672	86.79	17990	18050	17790	23400	12620	18020	17916.03	36.16	-92532	-46302	18446	18232	18126	17912	17806	18180	17860	32098	5380	5000	13330	10	1	641964077	115361	-0.47	0.28	12	0.10	-38113.00	63158.00	22750	20221229	-21.01	16500	20221017	8.91	21350	-15.83	20230102	17140	4.84	20230314	22750	-21.01	20221229	16500	8.91	20221017	0.26	Y	015760	5000	32098 억	92864714	N	N	21682	N	N
27	20230922	150316	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	17940	-80	5	-0.44	10131903980	565676	77.60	17990	18050	17790	23400	12620	18020	17911.14	36.17	-83427	-47697	18446	18232	18126	17912	17806	18180	17860	32098	5380	5000	13330	10	1	641964077	115168	-0.47	0.28	12	0.09	-38113.00	63158.00	22750	20221229	-21.14	16500	20221017	8.73	21350	-15.97	20230102	17140	4.67	20230314	22750	-21.14	20221229	16500	8.73	20221017	0.26	Y	015760	5000	32098 억	92873819	N	N	20877	N	N
28	20230922	140317	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	17970	-50	5	-0.28	8567377550	478624	65.66	17990	18050	17790	23400	12620	18020	17900.01	36.17	-90160	-59340	18446	18232	18126	17912	17806	18180	17860	32098	5380	5000	13330	10	1	641964077	115361	-0.47	0.28	12	0.07	-38113.00	63158.00	22750	20221229	-21.01	16500	20221017	8.91	21350	-15.83	20230102	17140	4.84	20230314	22750	-21.01	20221229	16500	8.91	20221017	0.26	Y	015760	5000	32098 억	92867086	N	N	20877	N	N
29	20230922	130302	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	17950	-70	5	-0.39	7676671780	428981	58.85	17990	18050	17790	23400	12620	18020	17895.13	36.17	-82059	-56413	18446	18232	18126	17912	17806	18180	17860	32098	5380	5000	13330	10	1	641964077	115233	-0.47	0.28	12	0.07	-38113.00	63158.00	22750	20221229	-21.10	16500	20221017	8.79	21350	-15.93	20230102	17140	4.73	20230314	22750	-21.10	20221229	16500	8.79	20221017	0.26	Y	015760	5000	32098 억	92875187	N	N	20877	N	N
30	20230922	120301	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	17960	-60	5	-0.33	6700038140	374585	51.39	17990	18050	17790	23400	12620	18020	17886.56	36.18	-64018	-44555	18446	18232	18126	17912	17806	18180	17860	32098	5380	5000	13330	10	1	641964077	115297	-0.47	0.28	12	0.06	-38113.00	63158.00	22750	20221229	-21.05	16500	20221017	8.85	21350	-15.88	20230102	17140	4.78	20230314	22750	-21.05	20221229	16500	8.85	20221017	0.26	Y	015760	5000	32098 억	92893228	N	N	20877	N	N
31	20230922	110301	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	17910	-110	5	-0.61	6083224430	340208	46.67	17990	18050	17790	23400	12620	18020	17880.89	36.18	-63764	-50354	18446	18232	18126	17912	17806	18180	17860	32098	5380	5000	13330	10	1	641964077	114976	-0.47	0.28	12	0.05	-38113.00	63158.00	22750	20221229	-21.27	16500	20221017	8.55	21350	-16.11	20230102	17140	4.49	20230314	22750	-21.27	20221229	16500	8.55	20221017	0.26	Y	015760	5000	32098 억	92893482	N	N	20877	N	N
32	20230922	100301	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	17860	-160	5	-0.89	4643852320	259695	35.63	17990	18050	17790	23400	12620	18020	17881.94	36.18	-50882	-42447	18446	18232	18126	17912	17806	18180	17860	32098	5380	5000	13330	10	1	641964077	114655	-0.47	0.28	12	0.04	-38113.00	63158.00	22750	20221229	-21.49	16500	20221017	8.24	21350	-16.35	20230102	17140	4.20	20230314	22750	-21.49	20221229	16500	8.24	20221017	0.26	Y	015760	5000	32098 억	92906364	N	N	20877	N	N
33	20230922	090257	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	17980	-40	5	-0.22	461378540	25642	3.52	17990	18050	17950	23400	12620	18020	17993.07	36.20	1138	844	18446	18232	18126	17912	17806	18180	17860	32098	5380	5000	13330	10	1	641964077	115425	-0.47	0.28	12	0.00	-38113.00	63158.00	22750	20221229	-20.97	16500	20221017	8.97	21350	-15.78	20230102	17140	4.90	20230314	22750	-20.97	20221229	16500	8.97	20221017	0.26	Y	015760	5000	32098 억	92958384	N	N	20877	N	N
34	20230921	160302	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18020	-270	5	-1.48	13203879910	726674	118.11	18250	18340	18020	23750	12810	18290	18171.13	36.19	-18068	-28185	18416	18352	18236	18172	18056	18385	18205	32098	5460	5000	13530	10	1	641964077	115682	-0.47	0.29	12	0.11	-38113.00	63158.00	22750	20221229	-20.79	16500	20221017	9.21	21350	-15.60	20230102	17140	5.13	20230314	22750	-20.79	20221229	16500	9.21	20221017	0.27	Y	015760	5000	32098 억	92941042	N	N	20877	N	N
35	20230921	150258	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18050	-240	5	-1.31	11358740950	624351	101.48	18250	18340	18030	23750	12810	18290	18192.82	36.19	-24297	-47256	18416	18352	18236	18172	18056	18385	18205	32098	5460	5000	13530	10	1	641964077	115875	-0.47	0.29	12	0.10	-38113.00	63158.00	22750	20221229	-20.66	16500	20221017	9.39	21350	-15.46	20230102	17140	5.31	20230314	22750	-20.66	20221229	16500	9.39	20221017	0.27	Y	015760	5000	32098 억	92934813	N	N	12747	N	N
36	20230921	140300	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18150	-140	5	-0.77	9269080140	508789	82.70	18250	18340	18120	23750	12810	18290	18217.87	36.20	-14757	-32639	18416	18352	18236	18172	18056	18385	18205	32098	5460	5000	13530	10	1	641964077	116516	-0.48	0.29	12	0.08	-38113.00	63158.00	22750	20221229	-20.22	16500	20221017	10.00	21350	-14.99	20230102	17140	5.89	20230314	22750	-20.22	20221229	16500	10.00	20221017	0.27	Y	015760	5000	32098 억	92944353	N	N	12747	N	N
37	20230921	130255	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18150	-140	5	-0.77	7736110300	424307	68.96	18250	18340	18130	23750	12810	18290	18232.29	36.20	-9930	-24939	18416	18352	18236	18172	18056	18385	18205	32098	5460	5000	13530	10	1	641964077	116516	-0.48	0.29	12	0.07	-38113.00	63158.00	22750	20221229	-20.22	16500	20221017	10.00	21350	-14.99	20230102	17140	5.89	20230314	22750	-20.22	20221229	16500	10.00	20221017	0.27	Y	015760	5000	32098 억	92949180	N	N	12747	N	N
38	20230921	120255	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18200	-90	5	-0.49	6188684080	339143	55.12	18250	18340	18160	23750	12810	18290	18247.96	36.21	17913	6668	18416	18352	18236	18172	18056	18385	18205	32098	5460	5000	13530	10	1	641964077	116837	-0.48	0.29	12	0.05	-38113.00	63158.00	22750	20221229	-20.00	16500	20221017	10.30	21350	-14.75	20230102	17140	6.18	20230314	22750	-20.00	20221229	16500	10.30	20221017	0.27	Y	015760	5000	32098 억	92977023	N	N	12747	N	N
39	20230921	110302	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18240	-50	5	-0.27	4735120460	259285	42.14	18250	18340	18160	23750	12810	18290	18262.18	36.22	41982	30336	18416	18352	18236	18172	18056	18385	18205	32098	5460	5000	13530	10	1	641964077	117094	-0.48	0.29	12	0.04	-38113.00	63158.00	22750	20221229	-19.82	16500	20221017	10.55	21350	-14.57	20230102	17140	6.42	20230314	22750	-19.82	20221229	16500	10.55	20221017	0.27	Y	015760	5000	32098 억	93001092	N	N	12747	N	N
40	20230921	100257	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18280	-10	5	-0.05	3217972790	176236	28.64	18250	18340	18160	23750	12810	18290	18259.39	36.22	38925	30637	18416	18352	18236	18172	18056	18385	18205	32098	5460	5000	13530	10	1	641964077	117351	-0.48	0.29	12	0.03	-38113.00	63158.00	22750	20221229	-19.65	16500	20221017	10.79	21350	-14.38	20230102	17140	6.65	20230314	22750	-19.65	20221229	16500	10.79	20221017	0.27	Y	015760	5000	32098 억	92998035	N	N	12747	N	N
41	20230921	090301	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18210	-80	5	-0.44	286360960	15715	2.55	18250	18270	18160	23750	12810	18290	18220.45	36.20	3190	-3066	18416	18352	18236	18172	18056	18385	18205	32098	5460	5000	13530	10	1	641964077	116902	-0.48	0.29	12	0.00	-38113.00	63158.00	22750	20221229	-19.96	16500	20221017	10.36	21350	-14.71	20230102	17140	6.24	20230314	22750	-19.96	20221229	16500	10.36	20221017	0.27	Y	015760	5000	32098 억	92962300	N	N	12747	N	N
42	20230920	160301	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18290	230	2	1.27	11092868430	608264	107.99	18130	18300	18120	23450	12650	18060	18236.68	36.19	50209	90332	18266	18162	18106	18002	17946	18135	17975	32098	5390	5000	13360	10	1	641964077	117415	-0.48	0.29	12	0.09	-38113.00	63158.00	22750	20221229	-19.60	16500	20221017	10.85	21350	-14.33	20230102	17140	6.71	20230314	22750	-19.60	20221229	16500	10.85	20221017	0.27	Y	015760	5000	32098 억	92939929	N	N	12747	N	N
43	20230920	150255	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18240	180	2	1.00	9037377040	495843	88.03	18130	18300	18120	23450	12650	18060	18226.29	36.21	91004	111715	18266	18162	18106	18002	17946	18135	17975	32098	5390	5000	13360	10	1	641964077	117094	-0.48	0.29	12	0.08	-38113.00	63158.00	22750	20221229	-19.82	16500	20221017	10.55	21350	-14.57	20230102	17140	6.42	20230314	22750	-19.82	20221229	16500	10.55	20221017	0.27	Y	015760	5000	32098 억	92980724	N	N	2148	N	N
44	20230920	140257	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18240	180	2	1.00	7639962750	419210	74.43	18130	18300	18120	23450	12650	18060	18224.67	36.21	91242	106728	18266	18162	18106	18002	17946	18135	17975	32098	5390	5000	13360	10	1	641964077	117094	-0.48	0.29	12	0.07	-38113.00	63158.00	22750	20221229	-19.82	16500	20221017	10.55	21350	-14.57	20230102	17140	6.42	20230314	22750	-19.82	20221229	16500	10.55	20221017	0.27	Y	015760	5000	32098 억	92980962	N	N	2148	N	N
45	20230920	130255	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18230	170	2	0.94	6534440600	358607	63.67	18130	18300	18120	23450	12650	18060	18221.73	36.21	89651	100540	18266	18162	18106	18002	17946	18135	17975	32098	5390	5000	13360	10	1	641964077	117030	-0.48	0.29	12	0.06	-38113.00	63158.00	22750	20221229	-19.87	16500	20221017	10.48	21350	-14.61	20230102	17140	6.36	20230314	22750	-19.87	20221229	16500	10.48	20221017	0.27	Y	015760	5000	32098 억	92979371	N	N	2148	N	N
46	20230920	120253	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18230	170	2	0.94	5627998090	308903	54.84	18130	18300	18120	23450	12650	18060	18219.31	36.21	85899	91996	18266	18162	18106	18002	17946	18135	17975	32098	5390	5000	13360	10	1	641964077	117030	-0.48	0.29	12	0.05	-38113.00	63158.00	22750	20221229	-19.87	16500	20221017	10.48	21350	-14.61	20230102	17140	6.36	20230314	22750	-19.87	20221229	16500	10.48	20221017	0.27	Y	015760	5000	32098 억	92975619	N	N	2148	N	N
47	20230920	110257	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18260	200	2	1.11	4995964620	274214	48.68	18130	18300	18120	23450	12650	18060	18219.22	36.21	83241	84055	18266	18162	18106	18002	17946	18135	17975	32098	5390	5000	13360	10	1	641964077	117223	-0.48	0.29	12	0.04	-38113.00	63158.00	22750	20221229	-19.74	16500	20221017	10.67	21350	-14.47	20230102	17140	6.53	20230314	22750	-19.74	20221229	16500	10.67	20221017	0.27	Y	015760	5000	32098 억	92972961	N	N	2148	N	N
48	20230920	100251	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18200	140	2	0.78	2736937690	150337	26.69	18130	18250	18120	23450	12650	18060	18205.35	36.19	40941	40667	18266	18162	18106	18002	17946	18135	17975	32098	5390	5000	13360	10	1	641964077	116837	-0.48	0.29	12	0.02	-38113.00	63158.00	22750	20221229	-20.00	16500	20221017	10.30	21350	-14.75	20230102	17140	6.18	20230314	22750	-20.00	20221229	16500	10.30	20221017	0.27	Y	015760	5000	32098 억	92930661	N	N	2148	N	N
49	20230920	090255	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18200	140	2	0.78	474351510	26074	4.63	18130	18250	18130	23450	12650	18060	18192.54	36.17	729	8319	18266	18162	18106	18002	17946	18135	17975	32098	5390	5000	13360	10	1	641964077	116837	-0.48	0.29	12	0.00	-38113.00	63158.00	22750	20221229	-20.00	16500	20221017	10.30	21350	-14.75	20230102	17140	6.18	20230314	22750	-20.00	20221229	16500	10.30	20221017	0.27	Y	015760	5000	32098 억	92890449	N	N	2148	N	N
50	20230919	160254	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18060	30	2	0.17	10184683390	562271	96.36	18090	18210	18050	23400	12630	18030	18113.53	36.17	188403	37471	18416	18222	18126	17932	17836	18175	17885	32098	5370	5000	13340	10	1	641964077	115939	-0.47	0.29	12	0.09	-38113.00	63158.00	22750	20221229	-20.62	16500	20221017	9.45	21350	-15.41	20230102	17140	5.37	20230314	22750	-20.62	20221229	16500	9.45	20221017	0.28	Y	015760	5000	32098 억	92866591	N	N	2148	N	N
51	20230919	150253	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18070	40	2	0.22	8796917370	485468	83.20	18090	18210	18050	23400	12630	18030	18120.49	36.17	193610	20620	18416	18222	18126	17932	17836	18175	17885	32098	5370	5000	13340	10	1	641964077	116003	-0.47	0.29	12	0.08	-38113.00	63158.00	22750	20221229	-20.57	16500	20221017	9.52	21350	-15.36	20230102	17140	5.43	20230314	22750	-20.57	20221229	16500	9.52	20221017	0.28	Y	015760	5000	32098 억	92871798	N	N	22020	N	N
52	20230919	140250	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18150	120	2	0.67	7284586820	401807	68.86	18090	18210	18070	23400	12630	18030	18129.57	36.16	179370	52055	18416	18222	18126	17932	17836	18175	17885	32098	5370	5000	13340	10	1	641964077	116516	-0.48	0.29	12	0.06	-38113.00	63158.00	22750	20221229	-20.22	16500	20221017	10.00	21350	-14.99	20230102	17140	5.89	20230314	22750	-20.22	20221229	16500	10.00	20221017	0.28	Y	015760	5000	32098 억	92857558	N	N	22020	N	N
53	20230919	130250	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18080	50	2	0.28	6031411130	332662	57.01	18090	18210	18070	23400	12630	18030	18130.75	36.15	149627	40100	18416	18222	18126	17932	17836	18175	17885	32098	5370	5000	13340	10	1	641964077	116067	-0.47	0.29	12	0.05	-38113.00	63158.00	22750	20221229	-20.53	16500	20221017	9.58	21350	-15.32	20230102	17140	5.48	20230314	22750	-20.53	20221229	16500	9.58	20221017	0.28	Y	015760	5000	32098 억	92827815	N	N	22020	N	N
54	20230919	120257	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18110	80	2	0.44	5310612560	292827	50.19	18090	18210	18070	23400	12630	18030	18135.67	36.15	137826	43831	18416	18222	18126	17932	17836	18175	17885	32098	5370	5000	13340	10	1	641964077	116260	-0.48	0.29	12	0.05	-38113.00	63158.00	22750	20221229	-20.40	16500	20221017	9.76	21350	-15.18	20230102	17140	5.66	20230314	22750	-20.40	20221229	16500	9.76	20221017	0.28	Y	015760	5000	32098 억	92816014	N	N	22020	N	N
55	20230919	110258	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18160	130	2	0.72	4551012200	250956	43.01	18090	18210	18070	23400	12630	18030	18134.70	36.14	128373	44952	18416	18222	18126	17932	17836	18175	17885	32098	5370	5000	13340	10	1	641964077	116581	-0.48	0.29	12	0.04	-38113.00	63158.00	22750	20221229	-20.18	16500	20221017	10.06	21350	-14.94	20230102	17140	5.95	20230314	22750	-20.18	20221229	16500	10.06	20221017	0.28	Y	015760	5000	32098 억	92806561	N	N	22020	N	N
56	20230919	100255	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18100	70	2	0.39	2627965860	145044	24.86	18090	18190	18070	23400	12630	18030	18118.40	36.12	79610	20548	18416	18222	18126	17932	17836	18175	17885	32098	5370	5000	13340	10	1	641964077	116195	-0.47	0.29	12	0.02	-38113.00	63158.00	22750	20221229	-20.44	16500	20221017	9.70	21350	-15.22	20230102	17140	5.60	20230314	22750	-20.44	20221229	16500	9.70	20221017	0.28	Y	015760	5000	32098 억	92757798	N	N	22020	N	N
57	20230919	090254	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18120	90	2	0.50	301394360	16635	2.85	18090	18190	18080	23400	12630	18030	18118.09	36.10	9286	3198	18416	18222	18126	17932	17836	18175	17885	32098	5370	5000	13340	10	1	641964077	116324	-0.48	0.29	12	0.00	-38113.00	63158.00	22750	20221229	-20.35	16500	20221017	9.82	21350	-15.13	20230102	17140	5.72	20230314	22750	-20.35	20221229	16500	9.82	20221017	0.28	Y	015760	5000	32098 억	92687474	N	N	22020	N	N
58	20230918	160257	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18030	-110	5	-0.61	10555418050	581847	71.70	18100	18320	18030	23550	12700	18140	18141.29	36.09	-46617	-29575	18333	18236	18133	18036	17933	18185	17985	32098	5410	5000	13420	10	1	641964077	115746	-0.47	0.29	12	0.09	-38113.00	63158.00	22750	20221229	-20.75	16500	20221017	9.27	21350	-15.55	20230102	17140	5.19	20230314	22750	-20.75	20221229	16500	9.27	20221017	0.28	Y	015760	5000	32098 억	92664068	N	N	22010	N	N
59	20230918	150251	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18100	-40	5	-0.22	7905615200	435019	53.61	18100	18320	18050	23550	12700	18140	18173.03	36.11	13801	10235	18333	18236	18133	18036	17933	18185	17985	32098	5410	5000	13420	10	1	641964077	116195	-0.47	0.29	12	0.07	-38113.00	63158.00	22750	20221229	-20.44	16500	20221017	9.70	21350	-15.22	20230102	17140	5.60	20230314	22750	-20.44	20221229	16500	9.70	20221017	0.28	Y	015760	5000	32098 억	92724486	N	N	75889	N	N
60	20230918	140300	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18100	-40	5	-0.22	7277673720	400317	49.33	18100	18320	18050	23550	12700	18140	18179.78	36.11	16687	15539	18333	18236	18133	18036	17933	18185	17985	32098	5410	5000	13420	10	1	641964077	116195	-0.47	0.29	12	0.06	-38113.00	63158.00	22750	20221229	-20.44	16500	20221017	9.70	21350	-15.22	20230102	17140	5.60	20230314	22750	-20.44	20221229	16500	9.70	20221017	0.28	Y	015760	5000	32098 억	92727372	N	N	75889	N	N
61	20230918	130255	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18090	-50	5	-0.28	6691920850	367931	45.34	18100	18320	18050	23550	12700	18140	18187.98	36.11	23169	22965	18333	18236	18133	18036	17933	18185	17985	32098	5410	5000	13420	10	1	641964077	116131	-0.47	0.29	12	0.06	-38113.00	63158.00	22750	20221229	-20.48	16500	20221017	9.64	21350	-15.27	20230102	17140	5.54	20230314	22750	-20.48	20221229	16500	9.64	20221017	0.28	Y	015760	5000	32098 억	92733854	N	N	75889	N	N
62	20230918	120256	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18150	10	2	0.06	5087428840	279318	34.42	18100	18320	18100	23550	12700	18140	18213.75	36.12	42855	43015	18333	18236	18133	18036	17933	18185	17985	32098	5410	5000	13420	10	1	641964077	116516	-0.48	0.29	12	0.04	-38113.00	63158.00	22750	20221229	-20.22	16500	20221017	10.00	21350	-14.99	20230102	17140	5.89	20230314	22750	-20.22	20221229	16500	10.00	20221017	0.28	Y	015760	5000	32098 억	92753540	N	N	75889	N	N
63	20230918	110257	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18210	70	2	0.39	4561106580	250366	30.85	18100	18320	18100	23550	12700	18140	18217.76	36.12	40481	41124	18333	18236	18133	18036	17933	18185	17985	32098	5410	5000	13420	10	1	641964077	116902	-0.48	0.29	12	0.04	-38113.00	63158.00	22750	20221229	-19.96	16500	20221017	10.36	21350	-14.71	20230102	17140	6.24	20230314	22750	-19.96	20221229	16500	10.36	20221017	0.28	Y	015760	5000	32098 억	92751166	N	N	75889	N	N
64	20230918	100252	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18230	90	2	0.50	3408869030	187134	23.06	18100	18320	18100	23550	12700	18140	18216.19	36.12	31935	32196	18333	18236	18133	18036	17933	18185	17985	32098	5410	5000	13420	10	1	641964077	117030	-0.48	0.29	12	0.03	-38113.00	63158.00	22750	20221229	-19.87	16500	20221017	10.48	21350	-14.61	20230102	17140	6.36	20230314	22750	-19.87	20221229	16500	10.48	20221017	0.28	Y	015760	5000	32098 억	92742620	N	N	75889	N	N
65	20230918	090249	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18110	-30	5	-0.17	182288560	10049	1.24	18100	18190	18100	23550	12700	18140	18139.97	36.10	-1062	-1155	18333	18236	18133	18036	17933	18185	17985	32098	5410	5000	13420	10	1	641964077	116260	-0.48	0.29	12	0.00	-38113.00	63158.00	22750	20221229	-20.40	16500	20221017	9.76	21350	-15.18	20230102	17140	5.66	20230314	22750	-20.40	20221229	16500	9.76	20221017	0.28	Y	015760	5000	32098 억	92709623	N	N	75889	N	N
66	20230915	160254	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18140	10	2	0.06	14702258780	810341	83.06	18200	18230	18030	23550	12700	18130	18143.30	36.04	-250519	-76851	18403	18266	18113	17976	17823	18335	18045	32098	5420	5000	13410	10	1	641964077	116452	-0.48	0.29	12	0.13	-38113.00	63158.00	22750	20221229	-20.26	16500	20221017	9.94	21350	-15.04	20230102	17140	5.83	20230314	22750	-20.26	20221229	16500	9.94	20221017	0.28	Y	015760	5000	32098 억	92555348	N	N	75889	N	N
67	20230915	150256	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18160	30	2	0.17	10119441720	557732	57.17	18200	18230	18030	23550	12700	18130	18143.91	36.14	-12976	-43926	18403	18266	18113	17976	17823	18335	18045	32098	5420	5000	13410	10	1	641964077	116581	-0.48	0.29	12	0.09	-38113.00	63158.00	22750	20221229	-20.18	16500	20221017	10.06	21350	-14.94	20230102	17140	5.95	20230314	22750	-20.18	20221229	16500	10.06	20221017	0.28	Y	015760	5000	32098 억	92792891	N	N	88733	N	N
68	20230915	140253	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18180	50	2	0.28	8863371940	488656	50.09	18200	18230	18030	23550	12700	18130	18138.26	36.14	-5397	-31727	18403	18266	18113	17976	17823	18335	18045	32098	5420	5000	13410	10	1	641964077	116709	-0.48	0.29	12	0.08	-38113.00	63158.00	22750	20221229	-20.09	16500	20221017	10.18	21350	-14.85	20230102	17140	6.07	20230314	22750	-20.09	20221229	16500	10.18	20221017	0.28	Y	015760	5000	32098 억	92800470	N	N	88733	N	N
69	20230915	130250	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18210	80	2	0.44	7386658050	407480	41.77	18200	18230	18030	23550	12700	18130	18127.66	36.14	-12051	-34859	18403	18266	18113	17976	17823	18335	18045	32098	5420	5000	13410	10	1	641964077	116902	-0.48	0.29	12	0.06	-38113.00	63158.00	22750	20221229	-19.96	16500	20221017	10.36	21350	-14.71	20230102	17140	6.24	20230314	22750	-19.96	20221229	16500	10.36	20221017	0.28	Y	015760	5000	32098 억	92793816	N	N	88733	N	N
70	20230915	120253	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18160	30	2	0.17	6175631650	340846	34.94	18200	18230	18030	23550	12700	18130	18118.54	36.14	-14884	-35472	18403	18266	18113	17976	17823	18335	18045	32098	5420	5000	13410	10	1	641964077	116581	-0.48	0.29	12	0.05	-38113.00	63158.00	22750	20221229	-20.18	16500	20221017	10.06	21350	-14.94	20230102	17140	5.95	20230314	22750	-20.18	20221229	16500	10.06	20221017	0.28	Y	015760	5000	32098 억	92790983	N	N	88733	N	N
71	20230915	110254	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18180	50	2	0.28	4678338570	258523	26.50	18200	18200	18030	23550	12700	18130	18096.41	36.14	-13923	-35184	18403	18266	18113	17976	17823	18335	18045	32098	5420	5000	13410	10	1	641964077	116709	-0.48	0.29	12	0.04	-38113.00	63158.00	22750	20221229	-20.09	16500	20221017	10.18	21350	-14.85	20230102	17140	6.07	20230314	22750	-20.09	20221229	16500	10.18	20221017	0.28	Y	015760	5000	32098 억	92791944	N	N	88733	N	N
72	20230915	100255	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18090	-40	5	-0.22	3059071520	169289	17.35	18200	18200	18030	23550	12700	18130	18070.11	36.13	-19159	-40877	18403	18266	18113	17976	17823	18335	18045	32098	5420	5000	13410	10	1	641964077	116131	-0.47	0.29	12	0.03	-38113.00	63158.00	22750	20221229	-20.48	16500	20221017	9.64	21350	-15.27	20230102	17140	5.54	20230314	22750	-20.48	20221229	16500	9.64	20221017	0.28	Y	015760	5000	32098 억	92786708	N	N	88733	N	N
73	20230915	090253	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18050	-80	5	-0.44	583020000	32210	3.30	18200	18200	18050	23550	12700	18130	18100.59	36.14	-494	-903	18403	18266	18113	17976	17823	18335	18045	32098	5420	5000	13410	10	1	641964077	115875	-0.47	0.29	12	0.01	-38113.00	63158.00	22750	20221229	-20.66	16500	20221017	9.39	21350	-15.46	20230102	17140	5.31	20230314	22750	-20.66	20221229	16500	9.39	20221017	0.28	Y	015760	5000	32098 억	92805373	N	N	88733	N	N
74	20230914	160252	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18130	200	2	1.12	17648273240	974563	153.19	18040	18250	17960	23300	12560	17930	18108.89	36.14	-18356	140533	18156	18042	17946	17832	17736	18100	17890	32098	5370	5000	13260	10	1	641964077	116388	-0.48	0.29	12	0.15	-38113.00	63158.00	22750	20221229	-20.31	16500	20221017	9.88	21350	-15.08	20230102	17140	5.78	20230314	22750	-20.31	20221229	16500	9.88	20221017	0.26	Y	015760	5000	32098 억	92805867	N	N	88733	N	N
75	20230914	150250	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18100	170	2	0.95	13148647650	726349	114.17	18040	18250	17960	23300	12560	17930	18102.38	36.18	71174	189628	18156	18042	17946	17832	17736	18100	17890	32098	5370	5000	13260	10	1	641964077	116195	-0.47	0.29	12	0.11	-38113.00	63158.00	22750	20221229	-20.44	16500	20221017	9.70	21350	-15.22	20230102	17140	5.60	20230314	22750	-20.44	20221229	16500	9.70	20221017	0.26	Y	015760	5000	32098 억	92895397	N	N	25499	N	N
76	20230914	140248	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18070	140	2	0.78	11300275960	624275	98.13	18040	18250	17960	23300	12560	17930	18101.44	36.18	70470	159759	18156	18042	17946	17832	17736	18100	17890	32098	5370	5000	13260	10	1	641964077	116003	-0.47	0.29	12	0.10	-38113.00	63158.00	22750	20221229	-20.57	16500	20221017	9.52	21350	-15.36	20230102	17140	5.43	20230314	22750	-20.57	20221229	16500	9.52	20221017	0.26	Y	015760	5000	32098 억	92894693	N	N	25499	N	N
77	20230914	130247	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18060	130	2	0.73	10248739030	566057	88.97	18040	18250	17960	23300	12560	17930	18105.49	36.18	76531	143863	18156	18042	17946	17832	17736	18100	17890	32098	5370	5000	13260	10	1	641964077	115939	-0.47	0.29	12	0.09	-38113.00	63158.00	22750	20221229	-20.62	16500	20221017	9.45	21350	-15.41	20230102	17140	5.37	20230314	22750	-20.62	20221229	16500	9.45	20221017	0.26	Y	015760	5000	32098 억	92900754	N	N	25499	N	N
78	20230914	120251	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18100	170	2	0.95	8454214910	466671	73.35	18040	18250	17960	23300	12560	17930	18116.01	36.17	60045	118569	18156	18042	17946	17832	17736	18100	17890	32098	5370	5000	13260	10	1	641964077	116195	-0.47	0.29	12	0.07	-38113.00	63158.00	22750	20221229	-20.44	16500	20221017	9.70	21350	-15.22	20230102	17140	5.60	20230314	22750	-20.44	20221229	16500	9.70	20221017	0.26	Y	015760	5000	32098 억	92884268	N	N	25499	N	N
79	20230914	110251	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18220	290	2	1.62	7322426400	404278	63.55	18040	18250	17960	23300	12560	17930	18112.35	36.18	68737	107640	18156	18042	17946	17832	17736	18100	17890	32098	5370	5000	13260	10	1	641964077	116966	-0.48	0.29	12	0.06	-38113.00	63158.00	22750	20221229	-19.91	16500	20221017	10.42	21350	-14.66	20230102	17140	6.30	20230314	22750	-19.91	20221229	16500	10.42	20221017	0.26	Y	015760	5000	32098 억	92892960	N	N	25499	N	N
80	20230914	100247	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18100	170	2	0.95	3750852790	207776	32.66	18040	18120	17960	23300	12560	17930	18052.39	36.15	12129	28227	18156	18042	17946	17832	17736	18100	17890	32098	5370	5000	13260	10	1	641964077	116195	-0.47	0.29	12	0.03	-38113.00	63158.00	22750	20221229	-20.44	16500	20221017	9.70	21350	-15.22	20230102	17140	5.60	20230314	22750	-20.44	20221229	16500	9.70	20221017	0.26	Y	015760	5000	32098 억	92836352	N	N	25499	N	N
81	20230914	090251	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18000	70	2	0.39	255297990	14174	2.23	18040	18040	17960	23300	12560	17930	18011.71	36.15	3838	-2129	18156	18042	17946	17832	17736	18100	17890	32098	5370	5000	13260	10	1	641964077	115554	-0.47	0.28	12	0.00	-38113.00	63158.00	22750	20221229	-20.88	16500	20221017	9.09	21350	-15.69	20230102	17140	5.02	20230314	22750	-20.88	20221229	16500	9.09	20221017	0.26	Y	015760	5000	32098 억	92828061	N	N	25499	N	N
82	20230913	160253	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	17930	30	2	0.17	11390475810	635432	67.17	17850	18060	17850	23250	12530	17900	17925.57	36.14	-128237	-90604	18580	18240	18070	17730	17560	18155	17645	32098	5350	5000	13240	10	1	641964077	115104	-0.47	0.28	12	0.10	-38113.00	63158.00	22750	20221229	-21.19	16500	20221017	8.67	21350	-16.02	20230102	17140	4.61	20230314	22750	-21.19	20221229	16500	8.67	20221017	0.26	Y	015760	5000	32098 억	92793514	N	N	25499	N	N
83	20230913	150249	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	17920	20	2	0.11	10008498810	558362	59.02	17850	18060	17850	23250	12530	17900	17924.76	36.16	-77349	-71208	18580	18240	18070	17730	17560	18155	17645	32098	5350	5000	13240	10	1	641964077	115040	-0.47	0.28	12	0.09	-38113.00	63158.00	22750	20221229	-21.23	16500	20221017	8.61	21350	-16.07	20230102	17140	4.55	20230314	22750	-21.23	20221229	16500	8.61	20221017	0.26	Y	015760	5000	32098 억	92844402	N	N	58834	N	N
84	20230913	140252	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	17900	0	3	0.00	7992799150	445901	47.13	17850	18060	17850	23250	12530	17900	17925.06	36.16	-59814	-56621	18580	18240	18070	17730	17560	18155	17645	32098	5350	5000	13240	10	1	641964077	114912	-0.47	0.28	12	0.07	-38113.00	63158.00	22750	20221229	-21.32	16500	20221017	8.48	21350	-16.16	20230102	17140	4.43	20230314	22750	-21.32	20221229	16500	8.48	20221017	0.26	Y	015760	5000	32098 억	92861937	N	N	58834	N	N
85	20230913	130245	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	17910	10	2	0.06	6630940430	369965	39.11	17850	18060	17850	23250	12530	17900	17923.17	36.17	-45966	-45384	18580	18240	18070	17730	17560	18155	17645	32098	5350	5000	13240	10	1	641964077	114976	-0.47	0.28	12	0.06	-38113.00	63158.00	22750	20221229	-21.27	16500	20221017	8.55	21350	-16.11	20230102	17140	4.49	20230314	22750	-21.27	20221229	16500	8.55	20221017	0.26	Y	015760	5000	32098 억	92875785	N	N	58834	N	N
86	20230913	120251	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	17900	0	3	0.00	5702098400	318102	33.62	17850	18060	17850	23250	12530	17900	17925.39	36.17	-40944	-37322	18580	18240	18070	17730	17560	18155	17645	32098	5350	5000	13240	10	1	641964077	114912	-0.47	0.28	12	0.05	-38113.00	63158.00	22750	20221229	-21.32	16500	20221017	8.48	21350	-16.16	20230102	17140	4.43	20230314	22750	-21.32	20221229	16500	8.48	20221017	0.26	Y	015760	5000	32098 억	92880807	N	N	58834	N	N
87	20230913	110250	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	17920	20	2	0.11	4095892470	228307	24.13	17850	18060	17850	23250	12530	17900	17940.32	36.18	-7613	-1407	18580	18240	18070	17730	17560	18155	17645	32098	5350	5000	13240	10	1	641964077	115040	-0.47	0.28	12	0.04	-38113.00	63158.00	22750	20221229	-21.23	16500	20221017	8.61	21350	-16.07	20230102	17140	4.55	20230314	22750	-21.23	20221229	16500	8.61	20221017	0.26	Y	015760	5000	32098 억	92914138	N	N	58834	N	N
88	20230913	100249	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	17940	40	2	0.22	2730920390	152206	16.09	17850	18060	17850	23250	12530	17900	17942.32	36.18	-3949	-743	18580	18240	18070	17730	17560	18155	17645	32098	5350	5000	13240	10	1	641964077	115168	-0.47	0.28	12	0.02	-38113.00	63158.00	22750	20221229	-21.14	16500	20221017	8.73	21350	-15.97	20230102	17140	4.67	20230314	22750	-21.14	20221229	16500	8.73	20221017	0.26	Y	015760	5000	32098 억	92917802	N	N	58834	N	N
89	20230913	090247	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	17950	50	2	0.28	751531010	41987	4.44	17850	18060	17850	23250	12530	17900	17899.13	36.19	1592	3394	18580	18240	18070	17730	17560	18155	17645	32098	5350	5000	13240	10	1	641964077	115233	-0.47	0.28	12	0.01	-38113.00	63158.00	22750	20221229	-21.10	16500	20221017	8.79	21350	-15.93	20230102	17140	4.73	20230314	22750	-21.10	20221229	16500	8.79	20221017	0.26	Y	015760	5000	32098 억	92923343	N	N	58834	N	N
90	20230912	160245	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	17900	-340	5	-1.86	16918682980	935095	123.25	18400	18410	17900	23700	12770	18240	18094.48	36.15	-343972	-358852	18540	18390	18290	18140	18040	18340	18090	32098	5460	5000	13490	10	1	641964077	114912	-0.47	0.28	12	0.15	-38113.00	63158.00	22750	20221229	-21.32	16500	20221017	8.48	21350	-16.16	20230102	17140	4.43	20230314	22750	-21.32	20221229	16500	8.48	20221017	0.29	Y	015760	5000	32098 억	92837864	N	N	58834	N	N
91	20230912	150249	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	17980	-260	5	-1.43	13613291670	750645	98.94	18400	18410	17970	23700	12770	18240	18135.46	36.22	-186853	-277648	18540	18390	18290	18140	18040	18340	18090	32098	5460	5000	13490	10	1	641964077	115425	-0.47	0.28	12	0.12	-38113.00	63158.00	22750	20221229	-20.97	16500	20221017	8.97	21350	-15.78	20230102	17140	4.90	20230314	22750	-20.97	20221229	16500	8.97	20221017	0.29	Y	015760	5000	32098 억	92994983	N	N	18673	N	N
92	20230912	140247	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18030	-210	5	-1.15	11258520380	619876	81.70	18400	18410	18010	23700	12770	18240	18162.53	36.24	-132245	-226530	18540	18390	18290	18140	18040	18340	18090	32098	5460	5000	13490	10	1	641964077	115746	-0.47	0.29	12	0.10	-38113.00	63158.00	22750	20221229	-20.75	16500	20221017	9.27	21350	-15.55	20230102	17140	5.19	20230314	22750	-20.75	20221229	16500	9.27	20221017	0.29	Y	015760	5000	32098 억	93049591	N	N	18673	N	N
93	20230912	130246	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18110	-130	5	-0.71	7599943020	417207	54.99	18400	18410	18100	23700	12770	18240	18216.24	36.27	-53389	-132492	18540	18390	18290	18140	18040	18340	18090	32098	5460	5000	13490	10	1	641964077	116260	-0.48	0.29	12	0.06	-38113.00	63158.00	22750	20221229	-20.40	16500	20221017	9.76	21350	-15.18	20230102	17140	5.66	20230314	22750	-20.40	20221229	16500	9.76	20221017	0.29	Y	015760	5000	32098 억	93128447	N	N	18673	N	N
94	20230912	120241	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18140	-100	5	-0.55	6462892340	354465	46.72	18400	18410	18120	23700	12770	18240	18232.81	36.27	-40029	-101650	18540	18390	18290	18140	18040	18340	18090	32098	5460	5000	13490	10	1	641964077	116452	-0.48	0.29	12	0.06	-38113.00	63158.00	22750	20221229	-20.26	16500	20221017	9.94	21350	-15.04	20230102	17140	5.83	20230314	22750	-20.26	20221229	16500	9.94	20221017	0.29	Y	015760	5000	32098 억	93141807	N	N	18673	N	N
95	20230912	110244	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18170	-70	5	-0.38	4608517860	252378	33.26	18400	18410	18160	23700	12770	18240	18260.38	36.28	-32380	-74942	18540	18390	18290	18140	18040	18340	18090	32098	5460	5000	13490	10	1	641964077	116645	-0.48	0.29	12	0.04	-38113.00	63158.00	22750	20221229	-20.13	16500	20221017	10.12	21350	-14.89	20230102	17140	6.01	20230314	22750	-20.13	20221229	16500	10.12	20221017	0.29	Y	015760	5000	32098 억	93149456	N	N	18673	N	N
96	20230912	100245	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18230	-10	5	-0.05	2756348480	150591	19.85	18400	18410	18220	23700	12770	18240	18303.55	36.28	-18864	-40429	18540	18390	18290	18140	18040	18340	18090	32098	5460	5000	13490	10	1	641964077	117030	-0.48	0.29	12	0.02	-38113.00	63158.00	22750	20221229	-19.87	16500	20221017	10.48	21350	-14.61	20230102	17140	6.36	20230314	22750	-19.87	20221229	16500	10.48	20221017	0.29	Y	015760	5000	32098 억	93162972	N	N	18673	N	N
97	20230912	090248	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18340	100	2	0.55	315320570	17178	2.26	18400	18410	18300	23700	12770	18240	18356.26	36.29	874	-103	18540	18390	18290	18140	18040	18340	18090	32098	5460	5000	13490	10	1	641964077	117736	-0.48	0.29	12	0.00	-38113.00	63158.00	22750	20221229	-19.38	16500	20221017	11.15	21350	-14.10	20230102	17140	7.00	20230314	22750	-19.38	20221229	16500	11.15	20221017	0.29	Y	015760	5000	32098 억	93182710	N	N	18673	N	N
98	20230911	160241	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18240	-180	5	-0.98	13825376710	756417	34.51	18420	18440	18190	23900	12900	18420	18277.58	36.29	19108	-90161	19000	18710	18310	18020	17620	18855	18165	32098	5480	5000	13630	10	1	641964077	117094	-0.48	0.29	12	0.12	-38113.00	63158.00	22750	20221229	-19.82	16500	20221017	10.55	21350	-14.57	20230102	17140	6.42	20230314	22750	-19.82	20221229	16500	10.55	20221017	0.28	Y	015760	5000	32098 억	93181836	N	N	18673	N	N
99	20230911	150247	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18200	-220	5	-1.19	11737980310	641961	29.29	18420	18440	18190	23900	12900	18420	18284.57	36.29	16101	-90625	19000	18710	18310	18020	17620	18855	18165	32098	5480	5000	13630	10	1	641964077	116837	-0.48	0.29	12	0.10	-38113.00	63158.00	22750	20221229	-20.00	16500	20221017	10.30	21350	-14.75	20230102	17140	6.18	20230314	22750	-20.00	20221229	16500	10.30	20221017	0.28	Y	015760	5000	32098 억	93178829	N	N	22668	N	N
100	20230911	140248	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18220	-200	5	-1.09	10190451340	556980	25.41	18420	18440	18200	23900	12900	18420	18295.90	36.29	13634	-72958	19000	18710	18310	18020	17620	18855	18165	32098	5480	5000	13630	10	1	641964077	116966	-0.48	0.29	12	0.09	-38113.00	63158.00	22750	20221229	-19.91	16500	20221017	10.42	21350	-14.66	20230102	17140	6.30	20230314	22750	-19.91	20221229	16500	10.42	20221017	0.28	Y	015760	5000	32098 억	93176362	N	N	22668	N	N
101	20230911	130246	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18260	-160	5	-0.87	8447748180	461376	21.05	18420	18440	18230	23900	12900	18420	18309.90	36.29	16400	-52191	19000	18710	18310	18020	17620	18855	18165	32098	5480	5000	13630	10	1	641964077	117223	-0.48	0.29	12	0.07	-38113.00	63158.00	22750	20221229	-19.74	16500	20221017	10.67	21350	-14.47	20230102	17140	6.53	20230314	22750	-19.74	20221229	16500	10.67	20221017	0.28	Y	015760	5000	32098 억	93179128	N	N	22668	N	N
102	20230911	120247	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18300	-120	5	-0.65	7395402230	403736	18.42	18420	18440	18230	23900	12900	18420	18317.42	36.29	28165	-28456	19000	18710	18310	18020	17620	18855	18165	32098	5480	5000	13630	10	1	641964077	117479	-0.48	0.29	12	0.06	-38113.00	63158.00	22750	20221229	-19.56	16500	20221017	10.91	21350	-14.29	20230102	17140	6.77	20230314	22750	-19.56	20221229	16500	10.91	20221017	0.28	Y	015760	5000	32098 억	93190893	N	N	22668	N	N
103	20230911	110242	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18260	-160	5	-0.87	6196015090	338097	15.42	18420	18440	18230	23900	12900	18420	18326.15	36.29	25137	-19948	19000	18710	18310	18020	17620	18855	18165	32098	5480	5000	13630	10	1	641964077	117223	-0.48	0.29	12	0.05	-38113.00	63158.00	22750	20221229	-19.74	16500	20221017	10.67	21350	-14.47	20230102	17140	6.53	20230314	22750	-19.74	20221229	16500	10.67	20221017	0.28	Y	015760	5000	32098 억	93187865	N	N	22668	N	N
104	20230911	100241	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18370	-50	5	-0.27	4179190000	227865	10.39	18420	18440	18230	23900	12900	18420	18340.64	36.29	16845	-6619	19000	18710	18310	18020	17620	18855	18165	32098	5480	5000	13630	10	1	641964077	117929	-0.48	0.29	12	0.04	-38113.00	63158.00	22750	20221229	-19.25	16500	20221017	11.33	21350	-13.96	20230102	17140	7.18	20230314	22750	-19.25	20221229	16500	11.33	20221017	0.28	Y	015760	5000	32098 억	93179573	N	N	22668	N	N
105	20230911	090241	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18320	-100	5	-0.54	920955340	50187	2.29	18420	18420	18260	23900	12900	18420	18350.48	36.27	-15247	-16541	19000	18710	18310	18020	17620	18855	18165	32098	5480	5000	13630	10	1	641964077	117608	-0.48	0.29	12	0.01	-38113.00	63158.00	22750	20221229	-19.47	16500	20221017	11.03	21350	-14.19	20230102	17140	6.88	20230314	22750	-19.47	20221229	16500	11.03	20221017	0.28	Y	015760	5000	32098 억	93147481	N	N	22668	N	N
106	20230908	160244	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18420	610	2	3.43	40057883410	2186896	316.99	17950	18600	17910	23150	12470	17810	18317.15	36.27	521814	473372	17890	17850	17780	17740	17670	17870	17760	32098	5340	5000	13170	10	1	641964077	118250	-0.48	0.29	12	0.34	-38113.00	63158.00	22750	20221229	-19.03	16500	20221017	11.64	21350	-13.72	20230102	17140	7.47	20230314	22750	-19.03	20221229	16500	11.64	20221017	0.29	Y	015760	5000	32098 억	93141603	N	N	22668	N	N
107	20230908	150245	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18410	600	2	3.37	37744931230	2061409	298.80	17950	18600	17910	23150	12470	17810	18310.26	36.29	559068	475823	17890	17850	17780	17740	17670	17870	17760	32098	5340	5000	13170	10	1	641964077	118186	-0.48	0.29	12	0.32	-38113.00	63158.00	22750	20221229	-19.08	16500	20221017	11.58	21350	-13.77	20230102	17140	7.41	20230314	22750	-19.08	20221229	16500	11.58	20221017	0.29	Y	015760	5000	32098 억	93178857	N	N	70157	N	N
108	20230908	140245	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18350	540	2	3.03	36012896960	1967147	285.13	17950	18600	17910	23150	12470	17810	18307.17	36.28	552259	470890	17890	17850	17780	17740	17670	17870	17760	32098	5340	5000	13170	10	1	641964077	117800	-0.48	0.29	12	0.31	-38113.00	63158.00	22750	20221229	-19.34	16500	20221017	11.21	21350	-14.05	20230102	17140	7.06	20230314	22750	-19.34	20221229	16500	11.21	20221017	0.29	Y	015760	5000	32098 억	93172048	N	N	70157	N	N
109	20230908	130247	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18390	580	2	3.26	33381188990	1823588	264.32	17950	18600	17910	23150	12470	17810	18305.23	36.28	542676	461944	17890	17850	17780	17740	17670	17870	17760	32098	5340	5000	13170	10	1	641964077	118057	-0.48	0.29	12	0.28	-38113.00	63158.00	22750	20221229	-19.16	16500	20221017	11.45	21350	-13.86	20230102	17140	7.29	20230314	22750	-19.16	20221229	16500	11.45	20221017	0.29	Y	015760	5000	32098 억	93162465	N	N	70157	N	N
110	20230908	120252	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18500	690	2	3.87	31192113850	1704736	247.10	17950	18600	17910	23150	12470	17810	18297.33	36.28	539525	457575	17890	17850	17780	17740	17670	17870	17760	32098	5340	5000	13170	10	1	641964077	118763	-0.49	0.29	12	0.27	-38113.00	63158.00	22750	20221229	-18.68	16500	20221017	12.12	21350	-13.35	20230102	17140	7.93	20230314	22750	-18.68	20221229	16500	12.12	20221017	0.29	Y	015760	5000	32098 억	93159314	N	N	70157	N	N
111	20230908	110246	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18450	640	2	3.59	26684713360	1461419	211.83	17950	18530	17910	23150	12470	17810	18259.45	36.25	471749	388142	17890	17850	17780	17740	17670	17870	17760	32098	5340	5000	13170	10	1	641964077	118442	-0.48	0.29	12	0.23	-38113.00	63158.00	22750	20221229	-18.90	16500	20221017	11.82	21350	-13.58	20230102	17140	7.64	20230314	22750	-18.90	20221229	16500	11.82	20221017	0.29	Y	015760	5000	32098 억	93091538	N	N	70157	N	N
112	20230908	100244	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18390	580	2	3.26	17607502530	969129	140.47	17950	18400	17910	23150	12470	17810	18168.38	36.21	354736	267279	17890	17850	17780	17740	17670	17870	17760	32098	5340	5000	13170	10	1	641964077	118057	-0.48	0.29	12	0.15	-38113.00	63158.00	22750	20221229	-19.16	16500	20221017	11.45	21350	-13.86	20230102	17140	7.29	20230314	22750	-19.16	20221229	16500	11.45	20221017	0.29	Y	015760	5000	32098 억	92974525	N	N	70157	N	N
113	20230908	090250	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	17980	170	2	0.95	1122077430	62511	9.06	17950	17990	17910	23150	12470	17810	17950.08	36.07	11599	16058	17890	17850	17780	17740	17670	17870	17760	32098	5340	5000	13170	10	1	641964077	115425	-0.47	0.28	12	0.01	-38113.00	63158.00	22750	20221229	-20.97	16500	20221017	8.97	21350	-15.78	20230102	17140	4.90	20230314	22750	-20.97	20221229	16500	8.97	20221017	0.29	Y	015760	5000	32098 억	92631388	N	N	70157	N	N
114	20230907	160245	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	17810	-40	5	-0.22	12230683440	688582	130.03	17800	17820	17710	23200	12500	17850	17762.07	36.05	-127547	-77449	17956	17902	17836	17782	17716	17910	17790	32098	5350	5000	13200	10	1	641964077	114334	-0.47	0.28	12	0.11	-38113.00	63158.00	22750	20221229	-21.71	16500	20221017	7.94	21350	-16.58	20230102	17140	3.91	20230314	22750	-21.71	20221229	16500	7.94	20221017	0.29	Y	015760	5000	32098 억	92562040	N	N	70157	N	N
115	20230907	150245	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	17770	-80	5	-0.45	10387999510	585076	110.49	17800	17820	17710	23200	12500	17850	17754.94	36.07	-65695	-77823	17956	17902	17836	17782	17716	17910	17790	32098	5350	5000	13200	10	1	641964077	114077	-0.47	0.28	12	0.09	-38113.00	63158.00	22750	20221229	-21.89	16500	20221017	7.70	21350	-16.77	20230102	17140	3.68	20230314	22750	-21.89	20221229	16500	7.70	20221017	0.29	Y	015760	5000	32098 억	92623892	N	N	14790	N	N
116	20230907	140244	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	17770	-80	5	-0.45	8547094780	481394	90.91	17800	17820	17710	23200	12500	17850	17754.86	36.06	-81170	-89423	17956	17902	17836	17782	17716	17910	17790	32098	5350	5000	13200	10	1	641964077	114077	-0.47	0.28	12	0.07	-38113.00	63158.00	22750	20221229	-21.89	16500	20221017	7.70	21350	-16.77	20230102	17140	3.68	20230314	22750	-21.89	20221229	16500	7.70	20221017	0.29	Y	015760	5000	32098 억	92608417	N	N	14790	N	N
117	20230907	130245	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	17760	-90	5	-0.50	7483737050	421515	79.60	17800	17820	17710	23200	12500	17850	17754.35	36.07	-78067	-85248	17956	17902	17836	17782	17716	17910	17790	32098	5350	5000	13200	10	1	641964077	114013	-0.47	0.28	12	0.07	-38113.00	63158.00	22750	20221229	-21.93	16500	20221017	7.64	21350	-16.81	20230102	17140	3.62	20230314	22750	-21.93	20221229	16500	7.64	20221017	0.29	Y	015760	5000	32098 억	92611520	N	N	14790	N	N
118	20230907	120247	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	17770	-80	5	-0.45	6834762770	384983	72.70	17800	17820	17710	23200	12500	17850	17753.39	36.07	-71875	-77066	17956	17902	17836	17782	17716	17910	17790	32098	5350	5000	13200	10	1	641964077	114077	-0.47	0.28	12	0.06	-38113.00	63158.00	22750	20221229	-21.89	16500	20221017	7.70	21350	-16.77	20230102	17140	3.68	20230314	22750	-21.89	20221229	16500	7.70	20221017	0.29	Y	015760	5000	32098 억	92617712	N	N	14790	N	N
119	20230907	110245	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	17740	-110	5	-0.62	5822724240	327991	61.94	17800	17820	17710	23200	12500	17850	17752.66	36.07	-73543	-74278	17956	17902	17836	17782	17716	17910	17790	32098	5350	5000	13200	10	1	641964077	113884	-0.47	0.28	12	0.05	-38113.00	63158.00	22750	20221229	-22.02	16500	20221017	7.52	21350	-16.91	20230102	17140	3.50	20230314	22750	-22.02	20221229	16500	7.52	20221017	0.29	Y	015760	5000	32098 억	92616044	N	N	14790	N	N
120	20230907	100245	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	17720	-130	5	-0.73	4287950980	241419	45.59	17800	17820	17710	23200	12500	17850	17761.41	36.07	-57784	-59233	17956	17902	17836	17782	17716	17910	17790	32098	5350	5000	13200	10	1	641964077	113756	-0.46	0.28	12	0.04	-38113.00	63158.00	22750	20221229	-22.11	16500	20221017	7.39	21350	-17.00	20230102	17140	3.38	20230314	22750	-22.11	20221229	16500	7.39	20221017	0.29	Y	015760	5000	32098 억	92631803	N	N	14790	N	N
121	20230907	090246	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	17780	-70	5	-0.39	252407790	14182	2.68	17800	17820	17770	23200	12500	17850	17797.33	36.10	-1046	-2460	17956	17902	17836	17782	17716	17910	17790	32098	5350	5000	13200	10	1	641964077	114141	-0.47	0.28	12	0.00	-38113.00	63158.00	22750	20221229	-21.85	16500	20221017	7.76	21350	-16.72	20230102	17140	3.73	20230314	22750	-21.85	20221229	16500	7.76	20221017	0.29	Y	015760	5000	32098 억	92688541	N	N	14790	N	N
122	20230906	160243	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	17850	-10	5	-0.06	9418883450	528338	132.01	17850	17890	17770	23200	12510	17860	17827.36	36.08	98808	90978	18006	17932	17876	17802	17746	17925	17795	32098	5340	5000	13210	10	1	641964077	114591	-0.47	0.28	12	0.08	-38113.00	63158.00	22750	20221229	-21.54	16500	20221017	8.18	21350	-16.39	20230102	17140	4.14	20230314	22750	-21.54	20221229	16500	8.18	20221017	0.29	Y	015760	5000	32098 억	92660523	N	N	14790	N	N
123	20230906	150243	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	17840	-20	5	-0.11	8451675230	474147	118.47	17850	17890	17770	23200	12510	17860	17825.01	36.09	118375	78889	18006	17932	17876	17802	17746	17925	17795	32098	5340	5000	13210	10	1	641964077	114526	-0.47	0.28	12	0.07	-38113.00	63158.00	22750	20221229	-21.58	16500	20221017	8.12	21350	-16.44	20230102	17140	4.08	20230314	22750	-21.58	20221229	16500	8.12	20221017	0.29	Y	015760	5000	32098 억	92680090	N	N	24543	N	N
124	20230906	140244	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	17820	-40	5	-0.22	7258908630	407248	101.76	17850	17890	17770	23200	12510	17860	17824.30	36.08	84421	52127	18006	17932	17876	17802	17746	17925	17795	32098	5340	5000	13210	10	1	641964077	114398	-0.47	0.28	12	0.06	-38113.00	63158.00	22750	20221229	-21.67	16500	20221017	8.00	21350	-16.53	20230102	17140	3.97	20230314	22750	-21.67	20221229	16500	8.00	20221017	0.29	Y	015760	5000	32098 억	92646136	N	N	24543	N	N
125	20230906	130245	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	17830	-30	5	-0.17	6572201100	368726	92.13	17850	17890	17770	23200	12510	17860	17824.08	36.07	68568	42697	18006	17932	17876	17802	17746	17925	17795	32098	5340	5000	13210	10	1	641964077	114462	-0.47	0.28	12	0.06	-38113.00	63158.00	22750	20221229	-21.63	16500	20221017	8.06	21350	-16.49	20230102	17140	4.03	20230314	22750	-21.63	20221229	16500	8.06	20221017	0.29	Y	015760	5000	32098 억	92630283	N	N	24543	N	N
126	20230906	120247	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	17830	-30	5	-0.17	5608734610	314668	78.62	17850	17890	17770	23200	12510	17860	17824.29	36.06	46040	27506	18006	17932	17876	17802	17746	17925	17795	32098	5340	5000	13210	10	1	641964077	114462	-0.47	0.28	12	0.05	-38113.00	63158.00	22750	20221229	-21.63	16500	20221017	8.06	21350	-16.49	20230102	17140	4.03	20230314	22750	-21.63	20221229	16500	8.06	20221017	0.29	Y	015760	5000	32098 억	92607755	N	N	24543	N	N
127	20230906	110245	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	17820	-40	5	-0.22	4902873100	275070	68.73	17850	17890	17770	23200	12510	17860	17824.09	36.06	30591	20819	18006	17932	17876	17802	17746	17925	17795	32098	5340	5000	13210	10	1	641964077	114398	-0.47	0.28	12	0.04	-38113.00	63158.00	22750	20221229	-21.67	16500	20221017	8.00	21350	-16.53	20230102	17140	3.97	20230314	22750	-21.67	20221229	16500	8.00	20221017	0.29	Y	015760	5000	32098 억	92592306	N	N	24543	N	N
128	20230906	100240	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	17780	-80	5	-0.45	3798976000	213113	53.25	17850	17890	17770	23200	12510	17860	17826.11	36.05	12217	10685	18006	17932	17876	17802	17746	17925	17795	32098	5340	5000	13210	10	1	641964077	114141	-0.47	0.28	12	0.03	-38113.00	63158.00	22750	20221229	-21.85	16500	20221017	7.76	21350	-16.72	20230102	17140	3.73	20230314	22750	-21.85	20221229	16500	7.76	20221017	0.29	Y	015760	5000	32098 억	92573932	N	N	24543	N	N
129	20230906	090243	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	17820	-40	5	-0.22	188501490	10565	2.64	17850	17860	17820	23200	12510	17860	17842.07	36.05	1274	1249	18006	17932	17876	17802	17746	17925	17795	32098	5340	5000	13210	10	1	641964077	114398	-0.47	0.28	12	0.00	-38113.00	63158.00	22750	20221229	-21.67	16500	20221017	8.00	21350	-16.53	20230102	17140	3.97	20230314	22750	-21.67	20221229	16500	8.00	20221017	0.29	Y	015760	5000	32098 억	92562989	N	N	24543	N	N
130	20230905	160241	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	17860	-100	5	-0.56	7129715070	398868	69.44	17860	17950	17820	23300	12580	17960	17874.91	36.04	-41584	-88959	18100	18030	17890	17820	17680	18065	17855	32098	5340	5000	13290	10	1	641964077	114655	-0.47	0.28	12	0.06	-38113.00	63158.00	22750	20221229	-21.49	16500	20221017	8.24	21350	-16.35	20230102	17140	4.20	20230314	22750	-21.49	20221229	16500	8.24	20221017	0.29	Y	015760	5000	32098 억	92550143	N	N	24543	N	N
131	20230905	150249	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	17880	-80	5	-0.45	6342325040	354800	61.77	17860	17950	17820	23300	12580	17960	17875.75	36.05	-29222	-90621	18100	18030	17890	17820	17680	18065	17855	32098	5340	5000	13290	10	1	641964077	114783	-0.47	0.28	12	0.06	-38113.00	63158.00	22750	20221229	-21.41	16500	20221017	8.36	21350	-16.25	20230102	17140	4.32	20230314	22750	-21.41	20221229	16500	8.36	20221017	0.29	Y	015760	5000	32098 억	92562505	N	N	9965	N	N
132	20230905	140243	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	17860	-100	5	-0.56	5506535540	308038	53.63	17860	17950	17820	23300	12580	17960	17876.13	36.05	-23192	-67702	18100	18030	17890	17820	17680	18065	17855	32098	5340	5000	13290	10	1	641964077	114655	-0.47	0.28	12	0.05	-38113.00	63158.00	22750	20221229	-21.49	16500	20221017	8.24	21350	-16.35	20230102	17140	4.20	20230314	22750	-21.49	20221229	16500	8.24	20221017	0.29	Y	015760	5000	32098 억	92568535	N	N	9965	N	N
133	20230905	130234	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	17890	-70	5	-0.39	4384927650	245301	42.71	17860	17950	17820	23300	12580	17960	17875.67	36.05	-20120	-49449	18100	18030	17890	17820	17680	18065	17855	32098	5340	5000	13290	10	1	641964077	114847	-0.47	0.28	12	0.04	-38113.00	63158.00	22750	20221229	-21.36	16500	20221017	8.42	21350	-16.21	20230102	17140	4.38	20230314	22750	-21.36	20221229	16500	8.42	20221017	0.29	Y	015760	5000	32098 억	92571607	N	N	9965	N	N
134	20230905	120242	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	17870	-90	5	-0.50	3996528270	223578	38.92	17860	17950	17820	23300	12580	17960	17875.28	36.05	-18254	-44826	18100	18030	17890	17820	17680	18065	17855	32098	5340	5000	13290	10	1	641964077	114719	-0.47	0.28	12	0.03	-38113.00	63158.00	22750	20221229	-21.45	16500	20221017	8.30	21350	-16.30	20230102	17140	4.26	20230314	22750	-21.45	20221229	16500	8.30	20221017	0.29	Y	015760	5000	32098 억	92573473	N	N	9965	N	N
135	20230905	110243	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	17880	-80	5	-0.45	3518575480	196847	34.27	17860	17950	17820	23300	12580	17960	17874.63	36.05	-19129	-40369	18100	18030	17890	17820	17680	18065	17855	32098	5340	5000	13290	10	1	641964077	114783	-0.47	0.28	12	0.03	-38113.00	63158.00	22750	20221229	-21.41	16500	20221017	8.36	21350	-16.25	20230102	17140	4.32	20230314	22750	-21.41	20221229	16500	8.36	20221017	0.29	Y	015760	5000	32098 억	92572598	N	N	9965	N	N
136	20230905	100240	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	17820	-140	5	-0.78	2547996840	142517	24.81	17860	17950	17820	23300	12580	17960	17878.49	36.05	-16622	-31055	18100	18030	17890	17820	17680	18065	17855	32098	5340	5000	13290	10	1	641964077	114398	-0.47	0.28	12	0.02	-38113.00	63158.00	22750	20221229	-21.67	16500	20221017	8.00	21350	-16.53	20230102	17140	3.97	20230314	22750	-21.67	20221229	16500	8.00	20221017	0.29	Y	015760	5000	32098 억	92575105	N	N	9965	N	N
137	20230905	090239	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	17870	-90	5	-0.50	304225640	17019	2.96	17860	17930	17860	23300	12580	17960	17875.12	36.06	2378	-1387	18100	18030	17890	17820	17680	18065	17855	32098	5340	5000	13290	10	1	641964077	114719	-0.47	0.28	12	0.00	-38113.00	63158.00	22750	20221229	-21.45	16500	20221017	8.30	21350	-16.30	20230102	17140	4.26	20230314	22750	-21.45	20221229	16500	8.30	20221017	0.29	Y	015760	5000	32098 억	92594105	N	N	9965	N	N
138	20230904	160240	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	17960	140	2	0.79	10217589070	572486	69.13	17820	17960	17750	23150	12480	17820	17847.64	36.06	40514	2750	18040	17930	17870	17760	17700	17905	17735	32098	5330	5000	13180	10	1	641964077	115297	-0.47	0.28	12	0.09	-38113.00	63158.00	22750	20221229	-21.05	16500	20221017	8.85	21350	-15.88	20230102	17140	4.78	20230314	22750	-21.05	20221229	16500	8.85	20221017	0.27	Y	015760	5000	32098 억	92590681	N	N	9965	N	N
139	20230904	150236	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	17890	70	2	0.39	9373292400	525429	63.44	17820	17940	17750	23150	12480	17820	17839.31	36.06	49372	12319	18040	17930	17870	17760	17700	17905	17735	32098	5330	5000	13180	10	1	641964077	114847	-0.47	0.28	12	0.08	-38113.00	63158.00	22750	20221229	-21.36	16500	20221017	8.42	21350	-16.21	20230102	17140	4.38	20230314	22750	-21.36	20221229	16500	8.42	20221017	0.27	Y	015760	5000	32098 억	92599539	N	N	7430	N	N
140	20230904	140237	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	17880	60	2	0.34	8435906040	473024	57.12	17820	17940	17750	23150	12480	17820	17833.99	36.05	29495	2365	18040	17930	17870	17760	17700	17905	17735	32098	5330	5000	13180	10	1	641964077	114783	-0.47	0.28	12	0.07	-38113.00	63158.00	22750	20221229	-21.41	16500	20221017	8.36	21350	-16.25	20230102	17140	4.32	20230314	22750	-21.41	20221229	16500	8.36	20221017	0.27	Y	015760	5000	32098 억	92579662	N	N	7430	N	N
141	20230904	130239	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	17910	90	2	0.51	7745409320	434426	52.46	17820	17940	17750	23150	12480	17820	17829.07	36.05	23754	2297	18040	17930	17870	17760	17700	17905	17735	32098	5330	5000	13180	10	1	641964077	114976	-0.47	0.28	12	0.07	-38113.00	63158.00	22750	20221229	-21.27	16500	20221017	8.55	21350	-16.11	20230102	17140	4.49	20230314	22750	-21.27	20221229	16500	8.55	20221017	0.27	Y	015760	5000	32098 억	92573921	N	N	7430	N	N
142	20230904	120236	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	17910	90	2	0.51	6365046020	357358	43.15	17820	17910	17750	23150	12480	17820	17811.40	36.04	-3158	-16777	18040	17930	17870	17760	17700	17905	17735	32098	5330	5000	13180	10	1	641964077	114976	-0.47	0.28	12	0.06	-38113.00	63158.00	22750	20221229	-21.27	16500	20221017	8.55	21350	-16.11	20230102	17140	4.49	20230314	22750	-21.27	20221229	16500	8.55	20221017	0.27	Y	015760	5000	32098 억	92547009	N	N	7430	N	N
143	20230904	110232	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	17840	20	2	0.11	5430323030	305030	36.83	17820	17870	17750	23150	12480	17820	17802.58	36.04	-10086	-20185	18040	17930	17870	17760	17700	17905	17735	32098	5330	5000	13180	10	1	641964077	114526	-0.47	0.28	12	0.05	-38113.00	63158.00	22750	20221229	-21.58	16500	20221017	8.12	21350	-16.44	20230102	17140	4.08	20230314	22750	-21.58	20221229	16500	8.12	20221017	0.27	Y	015760	5000	32098 억	92540081	N	N	7430	N	N
144	20230904	100231	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	17810	-10	5	-0.06	4223470390	237317	28.66	17820	17870	17750	23150	12480	17820	17796.74	36.03	-18264	-24152	18040	17930	17870	17760	17700	17905	17735	32098	5330	5000	13180	10	1	641964077	114334	-0.47	0.28	12	0.04	-38113.00	63158.00	22750	20221229	-21.71	16500	20221017	7.94	21350	-16.58	20230102	17140	3.91	20230314	22750	-21.71	20221229	16500	7.94	20221017	0.27	Y	015760	5000	32098 억	92531903	N	N	7430	N	N
145	20230904	090235	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	17800	-20	5	-0.11	686472000	38527	4.65	17820	17870	17780	23150	12480	17820	17817.94	36.04	-1771	-3445	18040	17930	17870	17760	17700	17905	17735	32098	5330	5000	13180	10	1	641964077	114270	-0.47	0.28	12	0.01	-38113.00	63158.00	22750	20221229	-21.76	16500	20221017	7.88	21350	-16.63	20230102	17140	3.85	20230314	22750	-21.76	20221229	16500	7.88	20221017	0.27	Y	015760	5000	32098 억	92548396	N	N	7430	N	N
146	20230901	160233	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	17820	0	3	0.00	14768634260	826979	53.33	17820	17980	17810	23150	12480	17820	17858.57	36.04	-16519	-137047	18166	17992	17896	17722	17626	17945	17675	32098	5330	5000	13180	10	1	641964077	114398	-0.47	0.28	12	0.13	-38113.00	63158.00	22750	20221229	-21.67	16500	20221017	8.00	21350	-16.53	20230102	17140	3.97	20230314	22750	-21.67	20221229	16500	8.00	20221017	0.27	Y	015760	5000	32098 억	92550167	N	N	7430	N	N
147	20230901	150237	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	17830	10	2	0.06	13058088900	731034	47.14	17820	17980	17810	23150	12480	17820	17862.49	36.05	10506	-100562	18166	17992	17896	17722	17626	17945	17675	32098	5330	5000	13180	10	1	641964077	114462	-0.47	0.28	12	0.11	-38113.00	63158.00	22750	20221229	-21.63	16500	20221017	8.06	21350	-16.49	20230102	17140	4.03	20230314	22750	-21.63	20221229	16500	8.06	20221017	0.27	Y	015760	5000	32098 억	92577192	N	N	41604	N	N
148	20230901	140234	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	17850	30	2	0.17	11270035980	630753	40.68	17820	17980	17810	23150	12480	17820	17867.59	36.06	18559	-64405	18166	17992	17896	17722	17626	17945	17675	32098	5330	5000	13180	10	1	641964077	114591	-0.47	0.28	12	0.10	-38113.00	63158.00	22750	20221229	-21.54	16500	20221017	8.18	21350	-16.39	20230102	17140	4.14	20230314	22750	-21.54	20221229	16500	8.18	20221017	0.27	Y	015760	5000	32098 억	92585245	N	N	41604	N	N
149	20230901	130234	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	17830	10	2	0.06	9941405800	556238	35.87	17820	17980	17810	23150	12480	17820	17872.58	36.06	23925	-43545	18166	17992	17896	17722	17626	17945	17675	32098	5330	5000	13180	10	1	641964077	114462	-0.47	0.28	12	0.09	-38113.00	63158.00	22750	20221229	-21.63	16500	20221017	8.06	21350	-16.49	20230102	17140	4.03	20230314	22750	-21.63	20221229	16500	8.06	20221017	0.27	Y	015760	5000	32098 억	92590611	N	N	41604	N	N
150	20230901	120234	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	17820	0	3	0.00	8417140360	470738	30.36	17820	17980	17810	23150	12480	17820	17880.73	36.06	36592	-16404	18166	17992	17896	17722	17626	17945	17675	32098	5330	5000	13180	10	1	641964077	114398	-0.47	0.28	12	0.07	-38113.00	63158.00	22750	20221229	-21.67	16500	20221017	8.00	21350	-16.53	20230102	17140	3.97	20230314	22750	-21.67	20221229	16500	8.00	20221017	0.27	Y	015760	5000	32098 억	92603278	N	N	41604	N	N
151	20230901	110234	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	17820	0	3	0.00	7188456370	401869	25.92	17820	17980	17810	23150	12480	17820	17887.56	36.07	51614	10700	18166	17992	17896	17722	17626	17945	17675	32098	5330	5000	13180	10	1	641964077	114398	-0.47	0.28	12	0.06	-38113.00	63158.00	22750	20221229	-21.67	16500	20221017	8.00	21350	-16.53	20230102	17140	3.97	20230314	22750	-21.67	20221229	16500	8.00	20221017	0.27	Y	015760	5000	32098 억	92618300	N	N	41604	N	N
152	20230901	100234	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	17840	20	2	0.11	4888758160	273006	17.61	17820	17980	17810	23150	12480	17820	17907.15	36.07	53975	31204	18166	17992	17896	17722	17626	17945	17675	32098	5330	5000	13180	10	1	641964077	114526	-0.47	0.28	12	0.04	-38113.00	63158.00	22750	20221229	-21.58	16500	20221017	8.12	21350	-16.44	20230102	17140	4.08	20230314	22750	-21.58	20221229	16500	8.12	20221017	0.27	Y	015760	5000	32098 억	92620661	N	N	41604	N	N
153	20230901	090231	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	17870	50	2	0.28	399434750	22399	1.44	17820	17880	17810	23150	12480	17820	17832.71	36.05	4215	-264	18166	17992	17896	17722	17626	17945	17675	32098	5330	5000	13180	10	1	641964077	114719	-0.47	0.28	12	0.00	-38113.00	63158.00	22750	20221229	-21.45	16500	20221017	8.30	21350	-16.30	20230102	17140	4.26	20230314	22750	-21.45	20221229	16500	8.30	20221017	0.27	Y	015760	5000	32098 억	92570901	N	N	41604	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History