KissMeData/036460/price/prices-20231001.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

60 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	20231031	160434	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	22850	-400	5	-1.72	2774203500	120630	137.64	23350	23400	22800	30200	16300	23250	22997.71	16.52	-24128	-13404	23516	23382	23116	22982	22716	23450	23050	4616	6950	5000	17200	50	1	92313000	21094	1.41	0.20	12	0.13	16174.00	112005.00	39750	20221227	-42.52	22750	20231024	0.44	35500	-35.63	20230102	22750	0.44	20231024	39750	-42.52	20221227	22750	0.44	20231024	0.45	Y	036460	5000	4615 억	4574632	N	N	5348	N	N
3	20231031	150439	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	22900	-350	5	-1.51	2390572850	103845	118.49	23350	23400	22800	30200	16300	23250	23020.59	16.56	-11834	-12257	23516	23382	23116	22982	22716	23450	23050	4616	6950	5000	17200	50	1	92313000	21140	1.42	0.20	12	0.11	16174.00	112005.00	39750	20221227	-42.39	22750	20231024	0.66	35500	-35.49	20230102	22750	0.66	20231024	39750	-42.39	20221227	22750	0.66	20231024	0.45	Y	036460	5000	4615 억	4586926	N	N	3831	N	N
4	20231031	140444	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	22900	-350	5	-1.51	1920061400	83273	95.02	23350	23400	22800	30200	16300	23250	23057.43	16.56	-11343	-10972	23516	23382	23116	22982	22716	23450	23050	4616	6950	5000	17200	50	1	92313000	21140	1.42	0.20	12	0.09	16174.00	112005.00	39750	20221227	-42.39	22750	20231024	0.66	35500	-35.49	20230102	22750	0.66	20231024	39750	-42.39	20221227	22750	0.66	20231024	0.45	Y	036460	5000	4615 억	4587417	N	N	3831	N	N
5	20231031	130441	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	23000	-250	5	-1.08	1496143700	64753	73.89	23350	23400	22850	30200	16300	23250	23105.40	16.58	-7521	-8100	23516	23382	23116	22982	22716	23450	23050	4616	6950	5000	17200	50	1	92313000	21232	1.42	0.21	12	0.07	16174.00	112005.00	39750	20221227	-42.14	22750	20231024	1.10	35500	-35.21	20230102	22750	1.10	20231024	39750	-42.14	20221227	22750	1.10	20231024	0.45	Y	036460	5000	4615 억	4591239	N	N	3831	N	N
6	20231031	120437	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	23100	-150	5	-0.65	939594050	40480	46.19	23350	23400	23000	30200	16300	23250	23211.32	16.60	-2325	-2689	23516	23382	23116	22982	22716	23450	23050	4616	6950	5000	17200	50	1	92313000	21324	1.43	0.21	12	0.04	16174.00	112005.00	39750	20221227	-41.89	22750	20231024	1.54	35500	-34.93	20230102	22750	1.54	20231024	39750	-41.89	20221227	22750	1.54	20231024	0.45	Y	036460	5000	4615 억	4596435	N	N	3831	N	N
7	20231031	110449	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	23200	-50	5	-0.22	634080950	27244	31.09	23350	23400	23150	30200	16300	23250	23274.15	16.61	2322	2343	23516	23382	23116	22982	22716	23450	23050	4616	6950	5000	17200	50	1	92313000	21417	1.43	0.21	12	0.03	16174.00	112005.00	39750	20221227	-41.64	22750	20231024	1.98	35500	-34.65	20230102	22750	1.98	20231024	39750	-41.64	20221227	22750	1.98	20231024	0.45	Y	036460	5000	4615 억	4601082	N	N	3831	N	N
8	20231031	100444	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	23250	0	3	0.00	480848200	20638	23.55	23350	23400	23150	30200	16300	23250	23299.17	16.62	4875	4788	23516	23382	23116	22982	22716	23450	23050	4616	6950	5000	17200	50	1	92313000	21463	1.44	0.21	12	0.02	16174.00	112005.00	39750	20221227	-41.51	22750	20231024	2.20	35500	-34.51	20230102	22750	2.20	20231024	39750	-41.51	20221227	22750	2.20	20231024	0.45	Y	036460	5000	4615 억	4603635	N	N	3831	N	N
9	20231031	090440	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	23400	150	2	0.65	63930050	2741	3.13	23350	23400	23200	30200	16300	23250	23323.62	16.61	1879	709	23516	23382	23116	22982	22716	23450	23050	4616	6950	5000	17200	50	1	92313000	21601	1.45	0.21	12	0.00	16174.00	112005.00	39750	20221227	-41.13	22750	20231024	2.86	35500	-34.08	20230102	22750	2.86	20231024	39750	-41.13	20221227	22750	2.86	20231024	0.45	Y	036460	5000	4615 억	4600639	N	N	3831	N	N
10	20231030	160435	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	23250	300	2	1.31	2023577500	87551	85.91	22950	23250	22850	29800	16100	22950	23112.92	16.61	18659	10784	23483	23216	23033	22766	22583	23125	22675	4616	6850	5000	16980	50	1	92313000	21463	1.44	0.21	12	0.09	16174.00	112005.00	39750	20221227	-41.51	22750	20231024	2.20	35500	-34.51	20230102	22750	2.20	20231024	39750	-41.51	20221227	22750	2.20	20231024	0.45	Y	036460	5000	4615 억	4598760	N	N	3831	N	N
11	20231030	150425	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	23250	300	2	1.31	1687004500	73069	71.70	22950	23250	22850	29800	16100	22950	23087.83	16.60	17336	8915	23483	23216	23033	22766	22583	23125	22675	4616	6850	5000	16980	50	1	92313000	21463	1.44	0.21	12	0.08	16174.00	112005.00	39750	20221227	-41.51	22750	20231024	2.20	35500	-34.51	20230102	22750	2.20	20231024	39750	-41.51	20221227	22750	2.20	20231024	0.45	Y	036460	5000	4615 억	4597437	N	N	5244	N	N
12	20231030	140428	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	23150	200	2	0.87	1161665000	50415	49.47	22950	23200	22850	29800	16100	22950	23042.05	16.57	9362	2480	23483	23216	23033	22766	22583	23125	22675	4616	6850	5000	16980	50	1	92313000	21370	1.43	0.21	12	0.05	16174.00	112005.00	39750	20221227	-41.76	22750	20231024	1.76	35500	-34.79	20230102	22750	1.76	20231024	39750	-41.76	20221227	22750	1.76	20231024	0.45	Y	036460	5000	4615 억	4589463	N	N	5244	N	N
13	20231030	130426	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	23200	250	2	1.09	998422450	43369	42.56	22950	23200	22850	29800	16100	22950	23021.57	16.57	7727	1833	23483	23216	23033	22766	22583	23125	22675	4616	6850	5000	16980	50	1	92313000	21417	1.43	0.21	12	0.05	16174.00	112005.00	39750	20221227	-41.64	22750	20231024	1.98	35500	-34.65	20230102	22750	1.98	20231024	39750	-41.64	20221227	22750	1.98	20231024	0.45	Y	036460	5000	4615 억	4587828	N	N	5244	N	N
14	20231030	120422	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	23100	150	2	0.65	740235850	32214	31.61	22950	23100	22850	29800	16100	22950	22978.70	16.56	4883	1176	23483	23216	23033	22766	22583	23125	22675	4616	6850	5000	16980	50	1	92313000	21324	1.43	0.21	12	0.03	16174.00	112005.00	39750	20221227	-41.89	22750	20231024	1.54	35500	-34.93	20230102	22750	1.54	20231024	39750	-41.89	20221227	22750	1.54	20231024	0.45	Y	036460	5000	4615 억	4584984	N	N	5244	N	N
15	20231030	110422	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	23050	100	2	0.44	550767950	24001	23.55	22950	23050	22850	29800	16100	22950	22947.71	16.56	4913	1500	23483	23216	23033	22766	22583	23125	22675	4616	6850	5000	16980	50	1	92313000	21278	1.43	0.21	12	0.03	16174.00	112005.00	39750	20221227	-42.01	22750	20231024	1.32	35500	-35.07	20230102	22750	1.32	20231024	39750	-42.01	20221227	22750	1.32	20231024	0.45	Y	036460	5000	4615 억	4585014	N	N	5244	N	N
16	20231030	100425	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	23050	100	2	0.44	386972000	16879	16.56	22950	23050	22850	29800	16100	22950	22926.24	16.55	4162	2040	23483	23216	23033	22766	22583	23125	22675	4616	6850	5000	16980	50	1	92313000	21278	1.43	0.21	12	0.02	16174.00	112005.00	39750	20221227	-42.01	22750	20231024	1.32	35500	-35.07	20230102	22750	1.32	20231024	39750	-42.01	20221227	22750	1.32	20231024	0.45	Y	036460	5000	4615 억	4584263	N	N	5244	N	N
17	20231030	090420	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	22950	0	3	0.00	46332050	2022	1.98	22950	23000	22900	29800	16100	22950	22913.97	16.54	719	333	23483	23216	23033	22766	22583	23125	22675	4616	6850	5000	16980	50	1	92313000	21186	1.42	0.20	12	0.00	16174.00	112005.00	39750	20221227	-42.26	22750	20231024	0.88	35500	-35.35	20230102	22750	0.88	20231024	39750	-42.26	20221227	22750	0.88	20231024	0.45	Y	036460	5000	4615 억	4580820	N	N	5244	N	N
18	20231027	160403	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	22950	-50	5	-0.22	2342850300	101741	56.27	23000	23300	22850	29900	16100	23000	23029.17	16.54	2930	1265	23400	23200	23050	22850	22700	23300	22950	4616	6900	5000	17020	50	1	92313000	21186	1.42	0.20	12	0.11	16174.00	112005.00	39750	20221227	-42.26	22750	20231024	0.88	35500	-35.35	20230102	22750	0.88	20231024	39750	-42.26	20221227	22750	0.88	20231024	0.45	Y	036460	5000	4615 억	4580101	N	N	5243	N	N
19	20231027	150423	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	22950	-50	5	-0.22	2151659650	93412	51.66	23000	23300	22850	29900	16100	23000	23034.08	16.54	3205	2180	23400	23200	23050	22850	22700	23300	22950	4616	6900	5000	17020	50	1	92313000	21186	1.42	0.20	12	0.10	16174.00	112005.00	39750	20221227	-42.26	22750	20231024	0.88	35500	-35.35	20230102	22750	0.88	20231024	39750	-42.26	20221227	22750	0.88	20231024	0.45	Y	036460	5000	4615 억	4580376	N	N	6634	N	N
20	20231027	140422	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	23000	0	3	0.00	1918035400	83246	46.04	23000	23300	22850	29900	16100	23000	23040.57	16.54	2988	1890	23400	23200	23050	22850	22700	23300	22950	4616	6900	5000	17020	50	1	92313000	21232	1.42	0.21	12	0.09	16174.00	112005.00	39750	20221227	-42.14	22750	20231024	1.10	35500	-35.21	20230102	22750	1.10	20231024	39750	-42.14	20221227	22750	1.10	20231024	0.45	Y	036460	5000	4615 억	4580159	N	N	6634	N	N
21	20231027	130418	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	23050	50	2	0.22	1745833500	75765	41.90	23000	23300	22850	29900	16100	23000	23042.74	16.54	2900	1785	23400	23200	23050	22850	22700	23300	22950	4616	6900	5000	17020	50	1	92313000	21278	1.43	0.21	12	0.08	16174.00	112005.00	39750	20221227	-42.01	22750	20231024	1.32	35500	-35.07	20230102	22750	1.32	20231024	39750	-42.01	20221227	22750	1.32	20231024	0.45	Y	036460	5000	4615 억	4580071	N	N	6634	N	N
22	20231027	120424	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	23150	150	2	0.65	1285077900	55768	30.84	23000	23300	22850	29900	16100	23000	23043.28	16.54	2807	1849	23400	23200	23050	22850	22700	23300	22950	4616	6900	5000	17020	50	1	92313000	21370	1.43	0.21	12	0.06	16174.00	112005.00	39750	20221227	-41.76	22750	20231024	1.76	35500	-34.79	20230102	22750	1.76	20231024	39750	-41.76	20221227	22750	1.76	20231024	0.45	Y	036460	5000	4615 억	4579978	N	N	6634	N	N
23	20231027	110428	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	23100	100	2	0.43	964903750	41960	23.21	23000	23150	22850	29900	16100	23000	22995.80	16.53	2013	535	23400	23200	23050	22850	22700	23300	22950	4616	6900	5000	17020	50	1	92313000	21324	1.43	0.21	12	0.05	16174.00	112005.00	39750	20221227	-41.89	22750	20231024	1.54	35500	-34.93	20230102	22750	1.54	20231024	39750	-41.89	20221227	22750	1.54	20231024	0.45	Y	036460	5000	4615 억	4579184	N	N	6634	N	N
24	20231027	100423	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	23000	0	3	0.00	642423400	27949	15.46	23000	23150	22850	29900	16100	23000	22985.56	16.53	-503	-1508	23400	23200	23050	22850	22700	23300	22950	4616	6900	5000	17020	50	1	92313000	21232	1.42	0.21	12	0.03	16174.00	112005.00	39750	20221227	-42.14	22750	20231024	1.10	35500	-35.21	20230102	22750	1.10	20231024	39750	-42.14	20221227	22750	1.10	20231024	0.45	Y	036460	5000	4615 억	4576668	N	N	6634	N	N
25	20231027	090419	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	23050	50	2	0.22	132162900	5753	3.18	23000	23050	22850	29900	16100	23000	22972.87	16.53	-298	-207	23400	23200	23050	22850	22700	23300	22950	4616	6900	5000	17020	50	1	92313000	21278	1.43	0.21	12	0.01	16174.00	112005.00	39750	20221227	-42.01	22750	20231024	1.32	35500	-35.07	20230102	22750	1.32	20231024	39750	-42.01	20221227	22750	1.32	20231024	0.45	Y	036460	5000	4615 억	4576873	N	N	6634	N	N
26	20231026	160416	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	23000	-350	5	-1.50	4146853050	180043	173.91	22950	23250	22900	30350	16350	23350	23032.57	16.51	-30219	-34229	23550	23450	23250	23150	22950	23500	23200	4616	7000	5000	17270	50	1	92313000	21232	1.42	0.21	12	0.20	16174.00	112005.00	39750	20221227	-42.14	22750	20231024	1.10	35500	-35.21	20230102	22750	1.10	20231024	39750	-42.14	20221227	22750	1.10	20231024	0.47	Y	036460	5000	4615 억	4570920	N	N	6634	N	N
27	20231026	150416	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	22950	-400	5	-1.71	3702666750	160703	155.23	22950	23250	22900	30350	16350	23350	23040.43	16.54	-21655	-33293	23550	23450	23250	23150	22950	23500	23200	4616	7000	5000	17270	50	1	92313000	21186	1.42	0.20	12	0.17	16174.00	112005.00	39750	20221227	-42.26	22750	20231024	0.88	35500	-35.35	20230102	22750	0.88	20231024	39750	-42.26	20221227	22750	0.88	20231024	0.47	Y	036460	5000	4615 억	4579484	N	N	966	N	N
28	20231026	140417	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	23000	-350	5	-1.50	3167340400	137374	132.70	22950	23250	22900	30350	16350	23350	23056.33	16.55	-19179	-29254	23550	23450	23250	23150	22950	23500	23200	4616	7000	5000	17270	50	1	92313000	21232	1.42	0.21	12	0.15	16174.00	112005.00	39750	20221227	-42.14	22750	20231024	1.10	35500	-35.21	20230102	22750	1.10	20231024	39750	-42.14	20221227	22750	1.10	20231024	0.47	Y	036460	5000	4615 억	4581960	N	N	966	N	N
29	20231026	130416	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	23050	-300	5	-1.28	2525408650	109424	105.70	22950	23250	22900	30350	16350	23350	23079.11	16.55	-16632	-24050	23550	23450	23250	23150	22950	23500	23200	4616	7000	5000	17270	50	1	92313000	21278	1.43	0.21	12	0.12	16174.00	112005.00	39750	20221227	-42.01	22750	20231024	1.32	35500	-35.07	20230102	22750	1.32	20231024	39750	-42.01	20221227	22750	1.32	20231024	0.47	Y	036460	5000	4615 억	4584507	N	N	966	N	N
30	20231026	120416	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	23000	-350	5	-1.50	2154748750	93286	90.11	22950	23250	22900	30350	16350	23350	23098.31	16.57	-12241	-18603	23550	23450	23250	23150	22950	23500	23200	4616	7000	5000	17270	50	1	92313000	21232	1.42	0.21	12	0.10	16174.00	112005.00	39750	20221227	-42.14	22750	20231024	1.10	35500	-35.21	20230102	22750	1.10	20231024	39750	-42.14	20221227	22750	1.10	20231024	0.47	Y	036460	5000	4615 억	4588898	N	N	966	N	N
31	20231026	110419	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	23150	-200	5	-0.86	1545968650	66845	64.57	22950	23250	22950	30350	16350	23350	23127.66	16.60	-5001	-9347	23550	23450	23250	23150	22950	23500	23200	4616	7000	5000	17270	50	1	92313000	21370	1.43	0.21	12	0.07	16174.00	112005.00	39750	20221227	-41.76	22750	20231024	1.76	35500	-34.79	20230102	22750	1.76	20231024	39750	-41.76	20221227	22750	1.76	20231024	0.47	Y	036460	5000	4615 억	4596138	N	N	966	N	N
32	20231026	100419	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	23000	-350	5	-1.50	747388850	32401	31.30	22950	23200	22950	30350	16350	23350	23066.84	16.60	-3046	-5778	23550	23450	23250	23150	22950	23500	23200	4616	7000	5000	17270	50	1	92313000	21232	1.42	0.21	12	0.04	16174.00	112005.00	39750	20221227	-42.14	22750	20231024	1.10	35500	-35.21	20230102	22750	1.10	20231024	39750	-42.14	20221227	22750	1.10	20231024	0.47	Y	036460	5000	4615 억	4598093	N	N	966	N	N
33	20231026	090417	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	23150	-200	5	-0.86	164520750	7147	6.90	22950	23200	22950	30350	16350	23350	23019.51	16.61	-83	5	23550	23450	23250	23150	22950	23500	23200	4616	7000	5000	17270	50	1	92313000	21370	1.43	0.21	12	0.01	16174.00	112005.00	39750	20221227	-41.76	22750	20231024	1.76	35500	-34.79	20230102	22750	1.76	20231024	39750	-41.76	20221227	22750	1.76	20231024	0.47	Y	036460	5000	4615 억	4601056	N	N	966	N	N
34	20231025	160418	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	23350	150	2	0.65	2404363000	103461	69.62	23200	23350	23050	30150	16250	23200	23239.27	16.61	8981	9067	23900	23550	23150	22800	22400	23350	22600	4616	6950	5000	17160	50	1	92313000	21555	1.44	0.21	12	0.11	16174.00	112005.00	39750	20221227	-41.26	22750	20231024	2.64	35500	-34.23	20230102	22750	2.64	20231024	39750	-41.26	20221227	22750	2.64	20231024	0.47	Y	036460	5000	4615 억	4600814	N	N	966	N	N
35	20231025	150419	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	23250	50	2	0.22	2249994400	96847	65.17	23200	23350	23050	30150	16250	23200	23232.46	16.63	12505	11123	23900	23550	23150	22800	22400	23350	22600	4616	6950	5000	17160	50	1	92313000	21463	1.44	0.21	12	0.10	16174.00	112005.00	39750	20221227	-41.51	22750	20231024	2.20	35500	-34.51	20230102	22750	2.20	20231024	39750	-41.51	20221227	22750	2.20	20231024	0.47	Y	036460	5000	4615 억	4604338	N	N	5631	N	N
36	20231025	140415	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	23200	0	3	0.00	1614816100	69527	46.78	23200	23350	23050	30150	16250	23200	23225.74	16.59	2891	2423	23900	23550	23150	22800	22400	23350	22600	4616	6950	5000	17160	50	1	92313000	21417	1.43	0.21	12	0.08	16174.00	112005.00	39750	20221227	-41.64	22750	20231024	1.98	35500	-34.65	20230102	22750	1.98	20231024	39750	-41.64	20221227	22750	1.98	20231024	0.47	Y	036460	5000	4615 억	4594724	N	N	5631	N	N
37	20231025	130417	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	23200	0	3	0.00	1475793800	63525	42.75	23200	23350	23050	30150	16250	23200	23231.70	16.59	3278	2731	23900	23550	23150	22800	22400	23350	22600	4616	6950	5000	17160	50	1	92313000	21417	1.43	0.21	12	0.07	16174.00	112005.00	39750	20221227	-41.64	22750	20231024	1.98	35500	-34.65	20230102	22750	1.98	20231024	39750	-41.64	20221227	22750	1.98	20231024	0.47	Y	036460	5000	4615 억	4595111	N	N	5631	N	N
38	20231025	120416	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	23250	50	2	0.22	1238957000	53331	35.89	23200	23350	23050	30150	16250	23200	23231.46	16.62	10160	8948	23900	23550	23150	22800	22400	23350	22600	4616	6950	5000	17160	50	1	92313000	21463	1.44	0.21	12	0.06	16174.00	112005.00	39750	20221227	-41.51	22750	20231024	2.20	35500	-34.51	20230102	22750	2.20	20231024	39750	-41.51	20221227	22750	2.20	20231024	0.47	Y	036460	5000	4615 억	4601993	N	N	5631	N	N
39	20231025	110415	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	23300	100	2	0.43	980526750	42238	28.42	23200	23350	23050	30150	16250	23200	23214.33	16.60	5790	4252	23900	23550	23150	22800	22400	23350	22600	4616	6950	5000	17160	50	1	92313000	21509	1.44	0.21	12	0.05	16174.00	112005.00	39750	20221227	-41.38	22750	20231024	2.42	35500	-34.37	20230102	22750	2.42	20231024	39750	-41.38	20221227	22750	2.42	20231024	0.47	Y	036460	5000	4615 억	4597623	N	N	5631	N	N
40	20231025	100416	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	23250	50	2	0.22	467899750	20127	13.54	23200	23350	23150	30150	16250	23200	23247.37	16.58	151	-216	23900	23550	23150	22800	22400	23350	22600	4616	6950	5000	17160	50	1	92313000	21463	1.44	0.21	12	0.02	16174.00	112005.00	39750	20221227	-41.51	22750	20231024	2.20	35500	-34.51	20230102	22750	2.20	20231024	39750	-41.51	20221227	22750	2.20	20231024	0.47	Y	036460	5000	4615 억	4591984	N	N	5631	N	N
41	20231025	090415	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	23250	50	2	0.22	78067450	3365	2.26	23200	23250	23150	30150	16250	23200	23199.84	16.58	239	89	23900	23550	23150	22800	22400	23350	22600	4616	6950	5000	17160	50	1	92313000	21463	1.44	0.21	12	0.00	16174.00	112005.00	39750	20221227	-41.51	22750	20231024	2.20	35500	-34.51	20230102	22750	2.20	20231024	39750	-41.51	20221227	22750	2.20	20231024	0.47	Y	036460	5000	4615 억	4592072	N	N	5631	N	N
42	20231024	160407	55	50.00	KOSPI200	신저가	전기.가스업	N	N	N	Y	50	N	23200	-150	5	-0.64	3415944850	148277	78.72	23500	23500	22750	30350	16350	23350	23037.22	16.58	-6639	-10078	24050	23700	23450	23100	22850	23575	22975	4616	7000	5000	17270	50	1	92313000	21417	1.43	0.21	12	0.16	16174.00	112005.00	39750	20221227	-41.64	22750	20231024	1.98	35500	-34.65	20230102	22750	1.98	20231024	39750	-41.64	20221227	22750	1.98	20231024	0.47	Y	036460	5000	4615 억	4591833	N	N	5631	N	N
43	20231024	150414	55	50.00	KOSPI200	신저가	전기.가스업	N	N	N	Y	50	N	23200	-150	5	-0.64	3155136900	137021	72.75	23500	23500	22750	30350	16350	23350	23026.67	16.58	-6200	-9584	24050	23700	23450	23100	22850	23575	22975	4616	7000	5000	17270	50	1	92313000	21417	1.43	0.21	12	0.15	16174.00	112005.00	39750	20221227	-41.64	22750	20231024	1.98	35500	-34.65	20230102	22750	1.98	20231024	39750	-41.64	20221227	22750	1.98	20231024	0.47	Y	036460	5000	4615 억	4592272	N	N	2325	N	N
44	20231024	140405	55	50.00	KOSPI200	신저가	전기.가스업	N	N	N	Y	50	N	23050	-300	5	-1.28	2797870300	121549	64.53	23500	23500	22750	30350	16350	23350	23018.46	16.57	-8791	-11355	24050	23700	23450	23100	22850	23575	22975	4616	7000	5000	17270	50	1	92313000	21278	1.43	0.21	12	0.13	16174.00	112005.00	39750	20221227	-42.01	22750	20231024	1.32	35500	-35.07	20230102	22750	1.32	20231024	39750	-42.01	20221227	22750	1.32	20231024	0.47	Y	036460	5000	4615 억	4589681	N	N	2325	N	N
45	20231024	130412	55	50.00	KOSPI200	신저가	전기.가스업	N	N	N	Y	50	N	23000	-350	5	-1.50	2594465550	112703	59.84	23500	23500	22750	30350	16350	23350	23020.38	16.57	-8224	-9886	24050	23700	23450	23100	22850	23575	22975	4616	7000	5000	17270	50	1	92313000	21232	1.42	0.21	12	0.12	16174.00	112005.00	39750	20221227	-42.14	22750	20231024	1.10	35500	-35.21	20230102	22750	1.10	20231024	39750	-42.14	20221227	22750	1.10	20231024	0.47	Y	036460	5000	4615 억	4590248	N	N	2325	N	N
46	20231024	120416	55	50.00	KOSPI200	신저가	전기.가스업	N	N	N	Y	50	N	23000	-350	5	-1.50	2528141400	109819	58.30	23500	23500	22750	30350	16350	23350	23020.98	16.57	-8439	-9074	24050	23700	23450	23100	22850	23575	22975	4616	7000	5000	17270	50	1	92313000	21232	1.42	0.21	12	0.12	16174.00	112005.00	39750	20221227	-42.14	22750	20231024	1.10	35500	-35.21	20230102	22750	1.10	20231024	39750	-42.14	20221227	22750	1.10	20231024	0.47	Y	036460	5000	4615 억	4590033	N	N	2325	N	N
47	20231024	110411	55	50.00	KOSPI200	신저가	전기.가스업	N	N	N	Y	50	N	22850	-500	5	-2.14	2306364950	100173	53.18	23500	23500	22750	30350	16350	23350	23023.82	16.57	-9103	-9416	24050	23700	23450	23100	22850	23575	22975	4616	7000	5000	17270	50	1	92313000	21094	1.41	0.20	12	0.11	16174.00	112005.00	39750	20221227	-42.52	22750	20231024	0.44	35500	-35.63	20230102	22750	0.44	20231024	39750	-42.52	20221227	22750	0.44	20231024	0.47	Y	036460	5000	4615 억	4589369	N	N	2325	N	N
48	20231024	100408	55	50.00	KOSPI200	신저가	전기.가스업	N	N	N	Y	50	N	23150	-200	5	-0.86	958731850	41350	21.95	23500	23500	23050	30350	16350	23350	23185.78	16.58	-6430	-6600	24050	23700	23450	23100	22850	23575	22975	4616	7000	5000	17270	50	1	92313000	21370	1.43	0.21	12	0.04	16174.00	112005.00	39750	20221227	-41.76	23050	20231024	0.43	35500	-34.79	20230102	23050	0.43	20231024	39750	-41.76	20221227	23050	0.43	20231024	0.47	Y	036460	5000	4615 억	4592042	N	N	2325	N	N
49	20231024	090411	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	23350	0	3	0.00	48402300	2065	1.10	23500	23500	23300	30350	16350	23350	23439.37	16.60	-128	-66	24050	23700	23450	23100	22850	23575	22975	4616	7000	5000	17270	50	1	92313000	21555	1.44	0.21	12	0.00	16174.00	112005.00	39750	20221227	-41.26	23150	20231004	0.86	35500	-34.23	20230102	23150	0.86	20231004	39750	-41.26	20221227	23150	0.86	20231004	0.47	Y	036460	5000	4615 억	4598344	N	N	2325	N	N
50	20231023	160406	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	23350	-350	5	-1.48	4394184150	188105	92.08	23700	23800	23200	30800	16600	23700	23360.01	16.60	-22125	-30662	24266	23982	23816	23532	23366	23900	23450	4616	7100	5000	17530	50	1	92313000	21555	1.44	0.21	12	0.20	16174.00	112005.00	39750	20221227	-41.26	23150	20231004	0.86	35500	-34.23	20230102	23150	0.86	20231004	39750	-41.26	20221227	23150	0.86	20231004	0.47	Y	036460	5000	4615 억	4596473	N	N	2325	N	N
51	20231023	150405	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	23300	-400	5	-1.69	3833120950	164066	80.31	23700	23800	23200	30800	16600	23700	23362.98	16.64	-11128	-22611	24266	23982	23816	23532	23366	23900	23450	4616	7100	5000	17530	50	1	92313000	21509	1.44	0.21	12	0.18	16174.00	112005.00	39750	20221227	-41.38	23150	20231004	0.65	35500	-34.37	20230102	23150	0.65	20231004	39750	-41.38	20221227	23150	0.65	20231004	0.47	Y	036460	5000	4615 억	4607470	N	N	12078	N	N
52	20231023	140407	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	23200	-500	5	-2.11	3145186450	134463	65.82	23700	23800	23200	30800	16600	23700	23390.38	16.64	-10380	-17106	24266	23982	23816	23532	23366	23900	23450	4616	7100	5000	17530	50	1	92313000	21417	1.43	0.21	12	0.15	16174.00	112005.00	39750	20221227	-41.64	23150	20231004	0.22	35500	-34.65	20230102	23150	0.22	20231004	39750	-41.64	20221227	23150	0.22	20231004	0.47	Y	036460	5000	4615 억	4608218	N	N	12078	N	N
53	20231023	130408	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	23350	-350	5	-1.48	2441816350	104291	51.05	23700	23800	23300	30800	16600	23700	23413.08	16.67	-2183	-7737	24266	23982	23816	23532	23366	23900	23450	4616	7100	5000	17530	50	1	92313000	21555	1.44	0.21	12	0.11	16174.00	112005.00	39750	20221227	-41.26	23150	20231004	0.86	35500	-34.23	20230102	23150	0.86	20231004	39750	-41.26	20221227	23150	0.86	20231004	0.47	Y	036460	5000	4615 억	4616415	N	N	12078	N	N
54	20231023	120405	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	23400	-300	5	-1.27	1902737150	81209	39.75	23700	23800	23300	30800	16600	23700	23429.63	16.68	14	-4960	24266	23982	23816	23532	23366	23900	23450	4616	7100	5000	17530	50	1	92313000	21601	1.45	0.21	12	0.09	16174.00	112005.00	39750	20221227	-41.13	23150	20231004	1.08	35500	-34.08	20230102	23150	1.08	20231004	39750	-41.13	20221227	23150	1.08	20231004	0.47	Y	036460	5000	4615 억	4618612	N	N	12078	N	N
55	20231023	110405	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	23450	-250	5	-1.05	1603439700	68420	33.49	23700	23800	23300	30800	16600	23700	23434.67	16.68	1065	-3239	24266	23982	23816	23532	23366	23900	23450	4616	7100	5000	17530	50	1	92313000	21647	1.45	0.21	12	0.07	16174.00	112005.00	39750	20221227	-41.01	23150	20231004	1.30	35500	-33.94	20230102	23150	1.30	20231004	39750	-41.01	20221227	23150	1.30	20231004	0.47	Y	036460	5000	4615 억	4619663	N	N	12078	N	N
56	20231023	100402	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	23400	-300	5	-1.27	717365400	30525	14.94	23700	23800	23400	30800	16600	23700	23499.93	16.65	-7916	-9977	24266	23982	23816	23532	23366	23900	23450	4616	7100	5000	17530	50	1	92313000	21601	1.45	0.21	12	0.03	16174.00	112005.00	39750	20221227	-41.13	23150	20231004	1.08	35500	-34.08	20230102	23150	1.08	20231004	39750	-41.13	20221227	23150	1.08	20231004	0.47	Y	036460	5000	4615 억	4610682	N	N	12078	N	N
57	20231023	090409	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	23650	-50	5	-0.21	74237650	3136	1.54	23700	23800	23600	30800	16600	23700	23671.35	16.67	-1186	-1122	24266	23982	23816	23532	23366	23900	23450	4616	7100	5000	17530	50	1	92313000	21832	1.46	0.21	12	0.00	16174.00	112005.00	39750	20221227	-40.50	23150	20231004	2.16	35500	-33.38	20230102	23150	2.16	20231004	39750	-40.50	20221227	23150	2.16	20231004	0.47	Y	036460	5000	4615 억	4617412	N	N	12078	N	N
58	20231020	160405	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	23700	-400	5	-1.66	4856488450	203594	124.24	23950	24100	23650	31300	16900	24100	23853.86	16.68	-52327	-28252	24500	24300	23950	23750	23400	24400	23850	4616	7200	5000	17830	50	1	92313000	21878	1.47	0.21	12	0.22	16174.00	112005.00	39750	20221227	-40.38	23150	20231004	2.38	35500	-33.24	20230102	23150	2.38	20231004	39750	-40.38	20221227	23150	2.38	20231004	0.48	Y	036460	5000	4615 억	4618598	N	N	12078	N	N
59	20231020	150405	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	23750	-350	5	-1.45	4232461500	177274	108.18	23950	24100	23700	31300	16900	24100	23875.25	16.73	-37033	-15287	24500	24300	23950	23750	23400	24400	23850	4616	7200	5000	17830	50	1	92313000	21924	1.47	0.21	12	0.19	16174.00	112005.00	39750	20221227	-40.25	23150	20231004	2.59	35500	-33.10	20230102	23150	2.59	20231004	39750	-40.25	20221227	23150	2.59	20231004	0.48	Y	036460	5000	4615 억	4633892	N	N	3662	N	N
60	20231020	140407	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	23850	-250	5	-1.04	3147191900	131641	80.33	23950	24100	23750	31300	16900	24100	23907.38	16.82	-13927	2861	24500	24300	23950	23750	23400	24400	23850	4616	7200	5000	17830	50	1	92313000	22017	1.47	0.21	12	0.14	16174.00	112005.00	39750	20221227	-40.00	23150	20231004	3.02	35500	-32.82	20230102	23150	3.02	20231004	39750	-40.00	20221227	23150	3.02	20231004	0.48	Y	036460	5000	4615 억	4656998	N	N	3662	N	N
61	20231020	130357	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	24000	-100	5	-0.41	2619808200	109584	66.87	23950	24100	23750	31300	16900	24100	23906.85	16.84	-6167	6628	24500	24300	23950	23750	23400	24400	23850	4616	7200	5000	17830	50	1	92313000	22155	1.48	0.21	12	0.12	16174.00	112005.00	39750	20221227	-39.62	23150	20231004	3.67	35500	-32.39	20230102	23150	3.67	20231004	39750	-39.62	20221227	23150	3.67	20231004	0.48	Y	036460	5000	4615 억	4664758	N	N	3662	N	N
62	20231020	120402	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	24000	-100	5	-0.41	2088781200	87415	53.34	23950	24100	23750	31300	16900	24100	23894.99	16.85	-5303	4838	24500	24300	23950	23750	23400	24400	23850	4616	7200	5000	17830	50	1	92313000	22155	1.48	0.21	12	0.09	16174.00	112005.00	39750	20221227	-39.62	23150	20231004	3.67	35500	-32.39	20230102	23150	3.67	20231004	39750	-39.62	20221227	23150	3.67	20231004	0.48	Y	036460	5000	4615 억	4665622	N	N	3662	N	N
63	20231020	110405	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	24050	-50	5	-0.21	1473518150	61773	37.69	23950	24050	23750	31300	16900	24100	23853.75	16.85	-4601	1932	24500	24300	23950	23750	23400	24400	23850	4616	7200	5000	17830	50	1	92313000	22201	1.49	0.21	12	0.07	16174.00	112005.00	39750	20221227	-39.50	23150	20231004	3.89	35500	-32.25	20230102	23150	3.89	20231004	39750	-39.50	20221227	23150	3.89	20231004	0.48	Y	036460	5000	4615 억	4666324	N	N	3662	N	N
64	20231020	100402	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	23800	-300	5	-1.24	636811350	26706	16.30	23950	24050	23750	31300	16900	24100	23845.23	16.86	-2761	114	24500	24300	23950	23750	23400	24400	23850	4616	7200	5000	17830	50	1	92313000	21970	1.47	0.21	12	0.03	16174.00	112005.00	39750	20221227	-40.13	23150	20231004	2.81	35500	-32.96	20230102	23150	2.81	20231004	39750	-40.13	20221227	23150	2.81	20231004	0.48	Y	036460	5000	4615 억	4668164	N	N	3662	N	N
65	20231020	090404	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	23900	-200	5	-0.83	41336950	1731	1.06	23950	23950	23800	31300	16900	24100	23880.13	16.87	-112	16	24500	24300	23950	23750	23400	24400	23850	4616	7200	5000	17830	50	1	92313000	22063	1.48	0.21	12	0.00	16174.00	112005.00	39750	20221227	-39.87	23150	20231004	3.24	35500	-32.68	20230102	23150	3.24	20231004	39750	-39.87	20221227	23150	3.24	20231004	0.48	Y	036460	5000	4615 억	4670813	N	N	3662	N	N
66	20231019	160402	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	24100	-50	5	-0.21	3898140750	163777	145.29	24000	24150	23600	31350	16950	24150	23801.49	16.87	-13229	-12917	24450	24300	24000	23850	23550	24375	23925	4616	7200	5000	17870	50	1	92313000	22247	1.49	0.22	12	0.18	16174.00	112005.00	39750	20221227	-39.37	23150	20231004	4.10	35500	-32.11	20230102	23150	4.10	20231004	39750	-39.37	20221227	23150	4.10	20231004	0.47	Y	036460	5000	4615 억	4670925	N	N	3662	N	N
67	20231019	150400	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	23800	-350	5	-1.45	3361716850	141363	125.41	24000	24150	23600	31350	16950	24150	23780.74	16.85	-16379	-15884	24450	24300	24000	23850	23550	24375	23925	4616	7200	5000	17870	50	1	92313000	21970	1.47	0.21	12	0.15	16174.00	112005.00	39750	20221227	-40.13	23150	20231004	2.81	35500	-32.96	20230102	23150	2.81	20231004	39750	-40.13	20221227	23150	2.81	20231004	0.47	Y	036460	5000	4615 억	4667775	N	N	8024	N	N
68	20231019	140401	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	24000	-150	5	-0.62	2718733750	114586	101.65	24000	24050	23600	31350	16950	24150	23726.58	16.86	-14280	-14525	24450	24300	24000	23850	23550	24375	23925	4616	7200	5000	17870	50	1	92313000	22155	1.48	0.21	12	0.12	16174.00	112005.00	39750	20221227	-39.62	23150	20231004	3.67	35500	-32.39	20230102	23150	3.67	20231004	39750	-39.62	20221227	23150	3.67	20231004	0.47	Y	036460	5000	4615 억	4669874	N	N	8024	N	N
69	20231019	130359	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	23700	-450	5	-1.86	2147873350	90636	80.41	24000	24050	23600	31350	16950	24150	23697.80	16.84	-21806	-22429	24450	24300	24000	23850	23550	24375	23925	4616	7200	5000	17870	50	1	92313000	21878	1.47	0.21	12	0.10	16174.00	112005.00	39750	20221227	-40.38	23150	20231004	2.38	35500	-33.24	20230102	23150	2.38	20231004	39750	-40.38	20221227	23150	2.38	20231004	0.47	Y	036460	5000	4615 억	4662348	N	N	8024	N	N
70	20231019	120400	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	23750	-400	5	-1.66	1880841750	79346	70.39	24000	24050	23600	31350	16950	24150	23704.30	16.84	-21496	-21667	24450	24300	24000	23850	23550	24375	23925	4616	7200	5000	17870	50	1	92313000	21924	1.47	0.21	12	0.09	16174.00	112005.00	39750	20221227	-40.25	23150	20231004	2.59	35500	-33.10	20230102	23150	2.59	20231004	39750	-40.25	20221227	23150	2.59	20231004	0.47	Y	036460	5000	4615 억	4662658	N	N	8024	N	N
71	20231019	110401	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	23600	-550	5	-2.28	1612163150	67990	60.32	24000	24050	23600	31350	16950	24150	23711.77	16.85	-18347	-18179	24450	24300	24000	23850	23550	24375	23925	4616	7200	5000	17870	50	1	92313000	21786	1.46	0.21	12	0.07	16174.00	112005.00	39750	20221227	-40.63	23150	20231004	1.94	35500	-33.52	20230102	23150	1.94	20231004	39750	-40.63	20221227	23150	1.94	20231004	0.47	Y	036460	5000	4615 억	4665807	N	N	8024	N	N
72	20231019	100358	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	23800	-350	5	-1.45	827157500	34878	30.94	24000	24050	23600	31350	16950	24150	23715.74	16.85	-17442	-17373	24450	24300	24000	23850	23550	24375	23925	4616	7200	5000	17870	50	1	92313000	21970	1.47	0.21	12	0.04	16174.00	112005.00	39750	20221227	-40.13	23150	20231004	2.81	35500	-32.96	20230102	23150	2.81	20231004	39750	-40.13	20221227	23150	2.81	20231004	0.47	Y	036460	5000	4615 억	4666712	N	N	8024	N	N
73	20231019	090402	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	23850	-300	5	-1.24	50088900	2094	1.86	24000	24050	23800	31350	16950	24150	23920.20	16.91	-904	-1070	24450	24300	24000	23850	23550	24375	23925	4616	7200	5000	17870	50	1	92313000	22017	1.47	0.21	12	0.00	16174.00	112005.00	39750	20221227	-40.00	23150	20231004	3.02	35500	-32.82	20230102	23150	3.02	20231004	39750	-40.00	20221227	23150	3.02	20231004	0.47	Y	036460	5000	4615 억	4683250	N	N	8024	N	N
74	20231018	160403	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	24150	300	2	1.26	2691916200	111998	107.72	23700	24150	23700	31000	16700	23850	24035.23	16.91	11470	13639	24450	24150	23950	23650	23450	24050	23550	4616	7150	5000	17640	50	1	92313000	22294	1.49	0.22	12	0.12	16174.00	112005.00	39750	20221227	-39.25	23150	20231004	4.32	35500	-31.97	20230102	23150	4.32	20231004	39750	-39.25	20221227	23150	4.32	20231004	0.49	Y	036460	5000	4615 억	4684154	N	N	8009	N	N
75	20231018	150358	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	24000	150	2	0.63	2307026050	96051	92.38	23700	24150	23700	31000	16700	23850	24018.76	16.91	9854	11434	24450	24150	23950	23650	23450	24050	23550	4616	7150	5000	17640	50	1	92313000	22155	1.48	0.21	12	0.10	16174.00	112005.00	39750	20221227	-39.62	23150	20231004	3.67	35500	-32.39	20230102	23150	3.67	20231004	39750	-39.62	20221227	23150	3.67	20231004	0.49	Y	036460	5000	4615 억	4682538	N	N	6157	N	N
76	20231018	140355	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	24100	250	2	1.05	1877020450	78220	75.23	23700	24150	23700	31000	16700	23850	23996.68	16.90	8321	9687	24450	24150	23950	23650	23450	24050	23550	4616	7150	5000	17640	50	1	92313000	22247	1.49	0.22	12	0.08	16174.00	112005.00	39750	20221227	-39.37	23150	20231004	4.10	35500	-32.11	20230102	23150	4.10	20231004	39750	-39.37	20221227	23150	4.10	20231004	0.49	Y	036460	5000	4615 억	4681005	N	N	6157	N	N
77	20231018	130354	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	24050	200	2	0.84	1524090750	63576	61.14	23700	24150	23700	31000	16700	23850	23972.74	16.89	4534	5376	24450	24150	23950	23650	23450	24050	23550	4616	7150	5000	17640	50	1	92313000	22201	1.49	0.21	12	0.07	16174.00	112005.00	39750	20221227	-39.50	23150	20231004	3.89	35500	-32.25	20230102	23150	3.89	20231004	39750	-39.50	20221227	23150	3.89	20231004	0.49	Y	036460	5000	4615 억	4677218	N	N	6157	N	N
78	20231018	120359	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	24000	150	2	0.63	1282154350	53514	51.47	23700	24150	23700	31000	16700	23850	23959.23	16.89	6194	6597	24450	24150	23950	23650	23450	24050	23550	4616	7150	5000	17640	50	1	92313000	22155	1.48	0.21	12	0.06	16174.00	112005.00	39750	20221227	-39.62	23150	20231004	3.67	35500	-32.39	20230102	23150	3.67	20231004	39750	-39.62	20221227	23150	3.67	20231004	0.49	Y	036460	5000	4615 억	4678878	N	N	6157	N	N
79	20231018	110356	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	24050	200	2	0.84	1042398550	43548	41.88	23700	24050	23700	31000	16700	23850	23936.77	16.88	3110	3400	24450	24150	23950	23650	23450	24050	23550	4616	7150	5000	17640	50	1	92313000	22201	1.49	0.21	12	0.05	16174.00	112005.00	39750	20221227	-39.50	23150	20231004	3.89	35500	-32.25	20230102	23150	3.89	20231004	39750	-39.50	20221227	23150	3.89	20231004	0.49	Y	036460	5000	4615 억	4675794	N	N	6157	N	N
80	20231018	100359	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	23900	50	2	0.21	534271200	22306	21.45	23700	24050	23700	31000	16700	23850	23951.91	16.84	-7661	-7772	24450	24150	23950	23650	23450	24050	23550	4616	7150	5000	17640	50	1	92313000	22063	1.48	0.21	12	0.02	16174.00	112005.00	39750	20221227	-39.87	23150	20231004	3.24	35500	-32.68	20230102	23150	3.24	20231004	39750	-39.87	20221227	23150	3.24	20231004	0.49	Y	036460	5000	4615 억	4665023	N	N	6157	N	N
81	20231018	090357	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	23900	50	2	0.21	39230900	1651	1.59	23700	23900	23700	31000	16700	23850	23761.90	16.87	351	235	24450	24150	23950	23650	23450	24050	23550	4616	7150	5000	17640	50	1	92313000	22063	1.48	0.21	12	0.00	16174.00	112005.00	39750	20221227	-39.87	23150	20231004	3.24	35500	-32.68	20230102	23150	3.24	20231004	39750	-39.87	20221227	23150	3.24	20231004	0.49	Y	036460	5000	4615 억	4673035	N	N	6157	N	N
82	20231017	160359	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	23850	-250	5	-1.04	2472097300	103277	38.41	24250	24250	23750	31300	16900	24100	23936.66	16.87	-22917	-24770	24833	24466	24033	23666	23233	24650	23850	4616	7200	5000	17830	50	1	92313000	22017	1.47	0.21	12	0.11	16174.00	112005.00	39750	20221227	-40.00	23150	20231004	3.02	35500	-32.82	20230102	23150	3.02	20231004	39750	-40.00	20221227	23150	3.02	20231004	0.49	Y	036460	5000	4615 억	4671985	N	N	6157	N	N
83	20231017	150358	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	23850	-250	5	-1.04	2272832850	94922	35.31	24250	24250	23750	31300	16900	24100	23944.22	16.88	-19865	-22096	24833	24466	24033	23666	23233	24650	23850	4616	7200	5000	17830	50	1	92313000	22017	1.47	0.21	12	0.10	16174.00	112005.00	39750	20221227	-40.00	23150	20231004	3.02	35500	-32.82	20230102	23150	3.02	20231004	39750	-40.00	20221227	23150	3.02	20231004	0.49	Y	036460	5000	4615 억	4675037	N	N	69414	N	N
84	20231017	140359	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	23950	-150	5	-0.62	1907246000	79606	29.61	24250	24250	23750	31300	16900	24100	23958.57	16.89	-18447	-20040	24833	24466	24033	23666	23233	24650	23850	4616	7200	5000	17830	50	1	92313000	22109	1.48	0.21	12	0.09	16174.00	112005.00	39750	20221227	-39.75	23150	20231004	3.46	35500	-32.54	20230102	23150	3.46	20231004	39750	-39.75	20221227	23150	3.46	20231004	0.49	Y	036460	5000	4615 억	4676455	N	N	69414	N	N
85	20231017	130357	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	23950	-150	5	-0.62	1707830500	71273	26.51	24250	24250	23750	31300	16900	24100	23961.82	16.88	-19433	-20991	24833	24466	24033	23666	23233	24650	23850	4616	7200	5000	17830	50	1	92313000	22109	1.48	0.21	12	0.08	16174.00	112005.00	39750	20221227	-39.75	23150	20231004	3.46	35500	-32.54	20230102	23150	3.46	20231004	39750	-39.75	20221227	23150	3.46	20231004	0.49	Y	036460	5000	4615 억	4675469	N	N	69414	N	N
86	20231017	120359	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	24000	-100	5	-0.41	1514392750	63194	23.50	24250	24250	23750	31300	16900	24100	23964.19	16.88	-20859	-21867	24833	24466	24033	23666	23233	24650	23850	4616	7200	5000	17830	50	1	92313000	22155	1.48	0.21	12	0.07	16174.00	112005.00	39750	20221227	-39.62	23150	20231004	3.67	35500	-32.39	20230102	23150	3.67	20231004	39750	-39.62	20221227	23150	3.67	20231004	0.49	Y	036460	5000	4615 억	4674043	N	N	69414	N	N
87	20231017	110354	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	23800	-300	5	-1.24	1337340100	55780	20.75	24250	24250	23750	31300	16900	24100	23975.26	16.88	-20244	-20887	24833	24466	24033	23666	23233	24650	23850	4616	7200	5000	17830	50	1	92313000	21970	1.47	0.21	12	0.06	16174.00	112005.00	39750	20221227	-40.13	23150	20231004	2.81	35500	-32.96	20230102	23150	2.81	20231004	39750	-40.13	20221227	23150	2.81	20231004	0.49	Y	036460	5000	4615 억	4674658	N	N	69414	N	N
88	20231017	100353	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	23850	-250	5	-1.04	948530800	39460	14.68	24250	24250	23800	31300	16900	24100	24037.78	16.90	-13930	-14173	24833	24466	24033	23666	23233	24650	23850	4616	7200	5000	17830	50	1	92313000	22017	1.47	0.21	12	0.04	16174.00	112005.00	39750	20221227	-40.00	23150	20231004	3.02	35500	-32.82	20230102	23150	3.02	20231004	39750	-40.00	20221227	23150	3.02	20231004	0.49	Y	036460	5000	4615 억	4680972	N	N	69414	N	N
89	20231017	090356	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	24100	0	3	0.00	189221150	7841	2.92	24250	24250	24050	31300	16900	24100	24132.27	16.94	-4402	-4481	24833	24466	24033	23666	23233	24650	23850	4616	7200	5000	17830	50	1	92313000	22247	1.49	0.22	12	0.01	16174.00	112005.00	39750	20221227	-39.37	23150	20231004	4.10	35500	-32.11	20230102	23150	4.10	20231004	39750	-39.37	20221227	23150	4.10	20231004	0.49	Y	036460	5000	4615 억	4690500	N	N	69414	N	N
90	20231016	160354	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	24100	300	2	1.26	5147366900	214200	239.23	23850	24400	23600	30900	16700	23800	24030.63	16.76	26873	28142	24033	23916	23733	23616	23433	23975	23675	4616	7100	5000	17610	50	1	92313000	22247	1.49	0.22	12	0.23	16174.00	112005.00	39750	20221227	-39.37	23150	20231004	4.10	35500	-32.11	20230102	23150	4.10	20231004	39750	-39.37	20221227	23150	4.10	20231004	0.50	Y	036460	5000	4615 억	4640902	N	N	15412	N	N
91	20231016	150354	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	24100	300	2	1.26	4412277250	183657	205.12	23850	24400	23600	30900	16700	23800	24024.57	16.78	31921	32534	24033	23916	23733	23616	23433	23975	23675	4616	7100	5000	17610	50	1	92313000	22247	1.49	0.22	12	0.20	16174.00	112005.00	39750	20221227	-39.37	23150	20231004	4.10	35500	-32.11	20230102	23150	4.10	20231004	39750	-39.37	20221227	23150	4.10	20231004	0.50	Y	036460	5000	4615 억	4645950	N	N	3093	N	N
92	20231016	140354	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	24150	350	2	1.47	3736884250	155659	173.85	23850	24400	23600	30900	16700	23800	24006.88	16.77	30016	29709	24033	23916	23733	23616	23433	23975	23675	4616	7100	5000	17610	50	1	92313000	22294	1.49	0.22	12	0.17	16174.00	112005.00	39750	20221227	-39.25	23150	20231004	4.32	35500	-31.97	20230102	23150	4.32	20231004	39750	-39.25	20221227	23150	4.32	20231004	0.50	Y	036460	5000	4615 억	4644045	N	N	3093	N	N
93	20231016	130353	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	24100	300	2	1.26	3018161150	125709	140.40	23850	24400	23600	30900	16700	23800	24009.14	16.77	28934	28235	24033	23916	23733	23616	23433	23975	23675	4616	7100	5000	17610	50	1	92313000	22247	1.49	0.22	12	0.14	16174.00	112005.00	39750	20221227	-39.37	23150	20231004	4.10	35500	-32.11	20230102	23150	4.10	20231004	39750	-39.37	20221227	23150	4.10	20231004	0.50	Y	036460	5000	4615 억	4642963	N	N	3093	N	N
94	20231016	120353	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	24350	550	2	2.31	2075393600	86703	96.83	23850	24400	23600	30900	16700	23800	23936.84	16.74	21849	21526	24033	23916	23733	23616	23433	23975	23675	4616	7100	5000	17610	50	1	92313000	22478	1.51	0.22	12	0.09	16174.00	112005.00	39750	20221227	-38.74	23150	20231004	5.18	35500	-31.41	20230102	23150	5.18	20231004	39750	-38.74	20221227	23150	5.18	20231004	0.50	Y	036460	5000	4615 억	4635878	N	N	3093	N	N
95	20231016	110353	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	23750	-50	5	-0.21	986227900	41530	46.38	23850	23900	23600	30900	16700	23800	23747.34	16.69	8647	8297	24033	23916	23733	23616	23433	23975	23675	4616	7100	5000	17610	50	1	92313000	21924	1.47	0.21	12	0.04	16174.00	112005.00	39750	20221227	-40.25	23150	20231004	2.59	35500	-33.10	20230102	23150	2.59	20231004	39750	-40.25	20221227	23150	2.59	20231004	0.50	Y	036460	5000	4615 억	4622676	N	N	3093	N	N
96	20231016	100349	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	23750	-50	5	-0.21	603433750	25439	28.41	23850	23900	23600	30900	16700	23800	23720.76	16.67	2760	2574	24033	23916	23733	23616	23433	23975	23675	4616	7100	5000	17610	50	1	92313000	21924	1.47	0.21	12	0.03	16174.00	112005.00	39750	20221227	-40.25	23150	20231004	2.59	35500	-33.10	20230102	23150	2.59	20231004	39750	-40.25	20221227	23150	2.59	20231004	0.50	Y	036460	5000	4615 억	4616789	N	N	3093	N	N
97	20231016	090351	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	23800	0	3	0.00	105793600	4442	4.96	23850	23900	23700	30900	16700	23800	23816.72	16.66	774	635	24033	23916	23733	23616	23433	23975	23675	4616	7100	5000	17610	50	1	92313000	21970	1.47	0.21	12	0.00	16174.00	112005.00	39750	20221227	-40.13	23150	20231004	2.81	35500	-32.96	20230102	23150	2.81	20231004	39750	-40.13	20221227	23150	2.81	20231004	0.50	Y	036460	5000	4615 억	4614803	N	N	3093	N	N
98	20231012	160359	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	23800	0	3	0.00	2740960300	115420	71.27	24000	24000	23600	30900	16700	23800	23747.49	16.58	-19275	-17842	24933	24366	23783	23216	22633	24075	22925	4616	7100	5000	17610	50	1	92313000	21970	1.47	0.21	12	0.13	16174.00	112005.00	39750	20221227	-40.13	23150	20231004	2.81	35500	-32.96	20230102	23150	2.81	20231004	39750	-40.13	20221227	23150	2.81	20231004	0.51	Y	036460	5000	4615 억	4590471	N	N	10942	N	N
99	20231012	150353	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	23700	-100	5	-0.42	2040129800	85960	53.08	24000	24000	23600	30900	16700	23800	23733.48	16.61	-10444	-7666	24933	24366	23783	23216	22633	24075	22925	4616	7100	5000	17610	50	1	92313000	21878	1.47	0.21	12	0.09	16174.00	112005.00	39750	20221227	-40.38	23150	20231004	2.38	35500	-33.24	20230102	23150	2.38	20231004	39750	-40.38	20221227	23150	2.38	20231004	0.51	Y	036460	5000	4615 억	4599302	N	N	6803	N	N
100	20231012	140353	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	23700	-100	5	-0.42	1730359100	72893	45.01	24000	24000	23600	30900	16700	23800	23738.34	16.64	-1575	740	24933	24366	23783	23216	22633	24075	22925	4616	7100	5000	17610	50	1	92313000	21878	1.47	0.21	12	0.08	16174.00	112005.00	39750	20221227	-40.38	23150	20231004	2.38	35500	-33.24	20230102	23150	2.38	20231004	39750	-40.38	20221227	23150	2.38	20231004	0.51	Y	036460	5000	4615 억	4608171	N	N	6803	N	N
101	20231012	130353	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	23750	-50	5	-0.21	1559153150	65682	40.56	24000	24000	23600	30900	16700	23800	23737.91	16.64	-1996	374	24933	24366	23783	23216	22633	24075	22925	4616	7100	5000	17610	50	1	92313000	21924	1.47	0.21	12	0.07	16174.00	112005.00	39750	20221227	-40.25	23150	20231004	2.59	35500	-33.10	20230102	23150	2.59	20231004	39750	-40.25	20221227	23150	2.59	20231004	0.51	Y	036460	5000	4615 억	4607750	N	N	6803	N	N
102	20231012	120400	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	23700	-100	5	-0.42	1397809600	58886	36.36	24000	24000	23600	30900	16700	23800	23737.55	16.64	-2346	-954	24933	24366	23783	23216	22633	24075	22925	4616	7100	5000	17610	50	1	92313000	21878	1.47	0.21	12	0.06	16174.00	112005.00	39750	20221227	-40.38	23150	20231004	2.38	35500	-33.24	20230102	23150	2.38	20231004	39750	-40.38	20221227	23150	2.38	20231004	0.51	Y	036460	5000	4615 억	4607400	N	N	6803	N	N
103	20231012	110357	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	23800	0	3	0.00	1205303500	50788	31.36	24000	24000	23600	30900	16700	23800	23732.05	16.63	-3789	-2088	24933	24366	23783	23216	22633	24075	22925	4616	7100	5000	17610	50	1	92313000	21970	1.47	0.21	12	0.06	16174.00	112005.00	39750	20221227	-40.13	23150	20231004	2.81	35500	-32.96	20230102	23150	2.81	20231004	39750	-40.13	20221227	23150	2.81	20231004	0.51	Y	036460	5000	4615 억	4605957	N	N	6803	N	N
104	20231012	100356	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	23700	-100	5	-0.42	776938550	32745	20.22	24000	24000	23600	30900	16700	23800	23726.94	16.61	-9093	-8202	24933	24366	23783	23216	22633	24075	22925	4616	7100	5000	17610	50	1	92313000	21878	1.47	0.21	12	0.04	16174.00	112005.00	39750	20221227	-40.38	23150	20231004	2.38	35500	-33.24	20230102	23150	2.38	20231004	39750	-40.38	20221227	23150	2.38	20231004	0.51	Y	036460	5000	4615 억	4600653	N	N	6803	N	N
105	20231012	090357	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	23850	50	2	0.21	36604150	1532	0.95	24000	24000	23800	30900	16700	23800	23893.05	16.64	-529	-416	24933	24366	23783	23216	22633	24075	22925	4616	7100	5000	17610	50	1	92313000	22017	1.47	0.21	12	0.00	16174.00	112005.00	39750	20221227	-40.00	23150	20231004	3.02	35500	-32.82	20230102	23150	3.02	20231004	39750	-40.00	20221227	23150	3.02	20231004	0.51	Y	036460	5000	4615 억	4609217	N	N	6803	N	N
106	20231011	160354	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	23800	-250	5	-1.04	3855213650	161784	76.59	24350	24350	23200	31250	16850	24050	23829.39	16.63	-14696	-9034	24683	24366	24033	23716	23383	24525	23875	4616	7200	5000	17790	50	1	92313000	21970	1.47	0.21	12	0.18	16174.00	112005.00	39750	20221227	-40.13	23150	20231004	2.81	35500	-32.96	20230102	23150	2.81	20231004	39750	-40.13	20221227	23150	2.81	20231004	0.51	Y	036460	5000	4615 억	4604709	N	N	6802	N	N
107	20231011	150354	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	23850	-200	5	-0.83	3275070150	137498	65.10	24350	24350	23200	31250	16850	24050	23819.04	16.66	-5865	-5704	24683	24366	24033	23716	23383	24525	23875	4616	7200	5000	17790	50	1	92313000	22017	1.47	0.21	12	0.15	16174.00	112005.00	39750	20221227	-40.00	23150	20231004	3.02	35500	-32.82	20230102	23150	3.02	20231004	39750	-40.00	20221227	23150	3.02	20231004	0.51	Y	036460	5000	4615 억	4613540	N	N	2870	N	N
108	20231011	140358	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	23800	-250	5	-1.04	2968293350	124646	59.01	24350	24350	23200	31250	16850	24050	23813.79	16.66	-5880	-5672	24683	24366	24033	23716	23383	24525	23875	4616	7200	5000	17790	50	1	92313000	21970	1.47	0.21	12	0.14	16174.00	112005.00	39750	20221227	-40.13	23150	20231004	2.81	35500	-32.96	20230102	23150	2.81	20231004	39750	-40.13	20221227	23150	2.81	20231004	0.51	Y	036460	5000	4615 억	4613525	N	N	2870	N	N
109	20231011	130352	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	23650	-400	5	-1.66	2654176900	111404	52.74	24350	24350	23200	31250	16850	24050	23824.79	16.66	-6324	-6093	24683	24366	24033	23716	23383	24525	23875	4616	7200	5000	17790	50	1	92313000	21832	1.46	0.21	12	0.12	16174.00	112005.00	39750	20221227	-40.50	23150	20231004	2.16	35500	-33.38	20230102	23150	2.16	20231004	39750	-40.50	20221227	23150	2.16	20231004	0.51	Y	036460	5000	4615 억	4613081	N	N	2870	N	N
110	20231011	120400	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	23750	-300	5	-1.25	2223351550	93224	44.14	24350	24350	23200	31250	16850	24050	23849.56	16.66	-4448	-4599	24683	24366	24033	23716	23383	24525	23875	4616	7200	5000	17790	50	1	92313000	21924	1.47	0.21	12	0.10	16174.00	112005.00	39750	20221227	-40.25	23150	20231004	2.59	35500	-33.10	20230102	23150	2.59	20231004	39750	-40.25	20221227	23150	2.59	20231004	0.51	Y	036460	5000	4615 억	4614957	N	N	2870	N	N
111	20231011	110356	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	23800	-250	5	-1.04	2000594750	83858	39.70	24350	24350	23200	31250	16850	24050	23856.93	16.67	-4109	-4180	24683	24366	24033	23716	23383	24525	23875	4616	7200	5000	17790	50	1	92313000	21970	1.47	0.21	12	0.09	16174.00	112005.00	39750	20221227	-40.13	23150	20231004	2.81	35500	-32.96	20230102	23150	2.81	20231004	39750	-40.13	20221227	23150	2.81	20231004	0.51	Y	036460	5000	4615 억	4615296	N	N	2870	N	N
112	20231011	100353	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	23800	-250	5	-1.04	1463028300	61216	28.98	24350	24350	23200	31250	16850	24050	23899.44	16.68	142	60	24683	24366	24033	23716	23383	24525	23875	4616	7200	5000	17790	50	1	92313000	21970	1.47	0.21	12	0.07	16174.00	112005.00	39750	20221227	-40.13	23150	20231004	2.81	35500	-32.96	20230102	23150	2.81	20231004	39750	-40.13	20221227	23150	2.81	20231004	0.51	Y	036460	5000	4615 억	4619547	N	N	2870	N	N
113	20231011	090355	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	24050	0	3	0.00	252560450	10473	4.96	24350	24350	23800	31250	16850	24050	24115.39	16.67	-1528	-1765	24683	24366	24033	23716	23383	24525	23875	4616	7200	5000	17790	50	1	92313000	22201	1.49	0.21	12	0.01	16174.00	112005.00	39750	20221227	-39.50	23150	20231004	3.89	35500	-32.25	20230102	23150	3.89	20231004	39750	-39.50	20221227	23150	3.89	20231004	0.51	Y	036460	5000	4615 억	4617877	N	N	2870	N	N
114	20231010	160352	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	24050	600	2	2.56	5076357450	210854	238.52	23800	24350	23700	30450	16450	23450	24075.24	16.68	10973	16395	23750	23600	23400	23250	23050	23675	23325	4616	7000	5000	17350	50	1	92313000	22201	1.49	0.21	12	0.23	16174.00	112005.00	39750	20221227	-39.50	23150	20231004	3.89	35500	-32.25	20230102	23150	3.89	20231004	39750	-39.50	20221227	23150	3.89	20231004	0.51	Y	036460	5000	4615 억	4618226	N	N	2870	N	N
115	20231010	150351	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	24100	650	2	2.77	4650940600	193194	218.54	23800	24350	23700	30450	16450	23450	24073.94	16.70	18573	19753	23750	23600	23400	23250	23050	23675	23325	4616	7000	5000	17350	50	1	92313000	22247	1.49	0.22	12	0.21	16174.00	112005.00	39750	20221227	-39.37	23150	20231004	4.10	35500	-32.11	20230102	23150	4.10	20231004	39750	-39.37	20221227	23150	4.10	20231004	0.51	Y	036460	5000	4615 억	4625826	N	N	256	N	N
116	20231010	140351	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	24050	600	2	2.56	4021829200	167061	188.98	23800	24350	23700	30450	16450	23450	24074.02	16.72	23825	24845	23750	23600	23400	23250	23050	23675	23325	4616	7000	5000	17350	50	1	92313000	22201	1.49	0.21	12	0.18	16174.00	112005.00	39750	20221227	-39.50	23150	20231004	3.89	35500	-32.25	20230102	23150	3.89	20231004	39750	-39.50	20221227	23150	3.89	20231004	0.51	Y	036460	5000	4615 억	4631078	N	N	256	N	N
117	20231010	130349	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	24050	600	2	2.56	3452864750	143403	162.22	23800	24350	23700	30450	16450	23450	24078.05	16.74	27564	27279	23750	23600	23400	23250	23050	23675	23325	4616	7000	5000	17350	50	1	92313000	22201	1.49	0.21	12	0.16	16174.00	112005.00	39750	20221227	-39.50	23150	20231004	3.89	35500	-32.25	20230102	23150	3.89	20231004	39750	-39.50	20221227	23150	3.89	20231004	0.51	Y	036460	5000	4615 억	4634817	N	N	256	N	N
118	20231010	120351	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	24200	750	2	3.20	2425452650	101001	114.25	23800	24300	23700	30450	16450	23450	24014.14	16.74	28046	27925	23750	23600	23400	23250	23050	23675	23325	4616	7000	5000	17350	50	1	92313000	22340	1.50	0.22	12	0.11	16174.00	112005.00	39750	20221227	-39.12	23150	20231004	4.54	35500	-31.83	20230102	23150	4.54	20231004	39750	-39.12	20221227	23150	4.54	20231004	0.51	Y	036460	5000	4615 억	4635299	N	N	256	N	N
119	20231010	110343	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	23950	500	2	2.13	1625779700	67823	76.72	23800	24150	23700	30450	16450	23450	23970.92	16.69	15145	16211	23750	23600	23400	23250	23050	23675	23325	4616	7000	5000	17350	50	1	92313000	22109	1.48	0.21	12	0.07	16174.00	112005.00	39750	20221227	-39.75	23150	20231004	3.46	35500	-32.54	20230102	23150	3.46	20231004	39750	-39.75	20221227	23150	3.46	20231004	0.51	Y	036460	5000	4615 억	4622398	N	N	256	N	N
120	20231010	100346	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	23950	500	2	2.13	1373132900	57269	64.78	23800	24150	23700	30450	16450	23450	23976.90	16.70	16928	18803	23750	23600	23400	23250	23050	23675	23325	4616	7000	5000	17350	50	1	92313000	22109	1.48	0.21	12	0.06	16174.00	112005.00	39750	20221227	-39.75	23150	20231004	3.46	35500	-32.54	20230102	23150	3.46	20231004	39750	-39.75	20221227	23150	3.46	20231004	0.51	Y	036460	5000	4615 억	4624181	N	N	256	N	N
121	20231010	090347	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	23900	450	2	1.92	239839300	10058	11.38	23800	23950	23700	30450	16450	23450	23845.63	16.63	-1899	230	23750	23600	23400	23250	23050	23675	23325	4616	7000	5000	17350	50	1	92313000	22063	1.48	0.21	12	0.01	16174.00	112005.00	39750	20221227	-39.87	23150	20231004	3.24	35500	-32.68	20230102	23150	3.24	20231004	39750	-39.87	20221227	23150	3.24	20231004	0.51	Y	036460	5000	4615 억	4605354	N	N	256	N	N
122	20231006	160350	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	23450	150	2	0.64	2053275600	87982	70.43	23300	23550	23200	30250	16350	23300	23337.22	16.64	-11886	-11386	23566	23432	23316	23182	23066	23500	23250	4616	6950	5000	17240	50	1	92313000	21647	1.45	0.21	12	0.10	16174.00	112005.00	39750	20221227	-41.01	23150	20231004	1.30	35500	-33.94	20230102	23150	1.30	20231004	39750	-41.01	20221227	23150	1.30	20231004	0.52	Y	036460	5000	4615 억	4607253	N	N	256	N	N
123	20231006	150343	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	23300	0	3	0.00	1889672200	80986	64.83	23300	23550	23200	30250	16350	23300	23333.32	16.64	-10554	-12007	23566	23432	23316	23182	23066	23500	23250	4616	6950	5000	17240	50	1	92313000	21509	1.44	0.21	12	0.09	16174.00	112005.00	39750	20221227	-41.38	23150	20231004	0.65	35500	-34.37	20230102	23150	0.65	20231004	39750	-41.38	20221227	23150	0.65	20231004	0.52	Y	036460	5000	4615 억	4608585	N	N	13008	N	N
124	20231006	140344	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	23250	-50	5	-0.21	1560237400	66820	53.49	23300	23550	23200	30250	16350	23300	23349.86	16.65	-9165	-11235	23566	23432	23316	23182	23066	23500	23250	4616	6950	5000	17240	50	1	92313000	21463	1.44	0.21	12	0.07	16174.00	112005.00	39750	20221227	-41.51	23150	20231004	0.43	35500	-34.51	20230102	23150	0.43	20231004	39750	-41.51	20221227	23150	0.43	20231004	0.52	Y	036460	5000	4615 억	4609974	N	N	13008	N	N
125	20231006	130343	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	23300	0	3	0.00	1341953200	57458	46.00	23300	23550	23200	30250	16350	23300	23355.38	16.65	-8654	-10945	23566	23432	23316	23182	23066	23500	23250	4616	6950	5000	17240	50	1	92313000	21509	1.44	0.21	12	0.06	16174.00	112005.00	39750	20221227	-41.38	23150	20231004	0.65	35500	-34.37	20230102	23150	0.65	20231004	39750	-41.38	20221227	23150	0.65	20231004	0.52	Y	036460	5000	4615 억	4610485	N	N	13008	N	N
126	20231006	120339	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	23350	50	2	0.21	1115274100	47731	38.21	23300	23550	23200	30250	16350	23300	23365.82	16.65	-8944	-11347	23566	23432	23316	23182	23066	23500	23250	4616	6950	5000	17240	50	1	92313000	21555	1.44	0.21	12	0.05	16174.00	112005.00	39750	20221227	-41.26	23150	20231004	0.86	35500	-34.23	20230102	23150	0.86	20231004	39750	-41.26	20221227	23150	0.86	20231004	0.52	Y	036460	5000	4615 억	4610195	N	N	13008	N	N
127	20231006	110337	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	23450	150	2	0.64	755617500	32295	25.85	23300	23550	23250	30250	16350	23300	23397.35	16.66	-4770	-7050	23566	23432	23316	23182	23066	23500	23250	4616	6950	5000	17240	50	1	92313000	21647	1.45	0.21	12	0.03	16174.00	112005.00	39750	20221227	-41.01	23150	20231004	1.30	35500	-33.94	20230102	23150	1.30	20231004	39750	-41.01	20221227	23150	1.30	20231004	0.52	Y	036460	5000	4615 억	4614369	N	N	13008	N	N
128	20231006	100340	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	23400	100	2	0.43	363605550	15581	12.47	23300	23400	23250	30250	16350	23300	23336.47	16.68	-435	-2917	23566	23432	23316	23182	23066	23500	23250	4616	6950	5000	17240	50	1	92313000	21601	1.45	0.21	12	0.02	16174.00	112005.00	39750	20221227	-41.13	23150	20231004	1.08	35500	-34.08	20230102	23150	1.08	20231004	39750	-41.13	20221227	23150	1.08	20231004	0.52	Y	036460	5000	4615 억	4618704	N	N	13008	N	N
129	20231006	090336	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	N	23250	-50	5	-0.21	66336750	2846	2.28	23300	23400	23250	30250	16350	23300	23308.77	16.68	1307	-757	23566	23432	23316	23182	23066	23500	23250	4616	6950	5000	17240	50	1	92313000	21463	1.44	0.21	12	0.00	16174.00	112005.00	39750	20221227	-41.51	23150	20231004	0.43	35500	-34.51	20230102	23150	0.43	20231004	39750	-41.51	20221227	23150	0.43	20231004	0.52	Y	036460	5000	4615 억	4620446	N	N	13008	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History