KissMeData/015760/price/prices-20240401.csv

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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240430	160327	57	100.00	KOSPI200		전기.가스업	N	N	N	N		Y	21150	-150	5	-0.70	31195281050	1476924	131.05	21200	21450	20900	27650	14950	21300	21121.77	37.95	-96834	-351453	21800	21550	21250	21000	20700	21675	21125	32098	6350	5000	16610	50	1	641964077	135775	-2.82	0.38	12	0.23	-7512.00	55837.00	25450	20240314	-16.90	16030	20231024	31.94	25450	-16.90	20240314	17970	17.70	20240119	25450	-16.90	20240314	16030	31.94	20231024	0.24	N	015760	5000	32098 억		97460714	N	N	16	N	00	N
3	20240430	150325	57	100.00	KOSPI200		전기.가스업	N	N	N	N		Y	21100	-200	5	-0.94	25646161150	1214893	107.80	21200	21450	20900	27650	14950	21300	21109.81	37.98	-40240	-282467	21800	21550	21250	21000	20700	21675	21125	32098	6350	5000	16610	50	1	641964077	135454	-2.81	0.38	12	0.19	-7512.00	55837.00	25450	20240314	-17.09	16030	20231024	31.63	25450	-17.09	20240314	17970	17.42	20240119	25450	-17.09	20240314	16030	31.63	20231024	0.24	N	015760	5000	32098 억		97517308	N	N	4	N	00	N
4	20240430	140326	57	100.00	KOSPI200		전기.가스업	N	N	N	N		Y	21300	0	3	0.00	22017068050	1043527	92.59	21200	21450	20900	27650	14950	21300	21098.70	37.97	-68067	-279046	21800	21550	21250	21000	20700	21675	21125	32098	6350	5000	16610	50	1	641964077	136738	-2.84	0.38	12	0.16	-7512.00	55837.00	25450	20240314	-16.31	16030	20231024	32.88	25450	-16.31	20240314	17970	18.53	20240119	25450	-16.31	20240314	16030	32.88	20231024	0.24	N	015760	5000	32098 억		97489481	N	N	4	N	00	N
5	20240430	130325	57	100.00	KOSPI200		전기.가스업	N	N	N	N		Y	21250	-50	5	-0.23	18972106800	900188	79.88	21200	21450	20900	27650	14950	21300	21075.72	37.96	-85815	-273158	21800	21550	21250	21000	20700	21675	21125	32098	6350	5000	16610	50	1	641964077	136417	-2.83	0.38	12	0.14	-7512.00	55837.00	25450	20240314	-16.50	16030	20231024	32.56	25450	-16.50	20240314	17970	18.25	20240119	25450	-16.50	20240314	16030	32.56	20231024	0.24	N	015760	5000	32098 억		97471733	N	N	4	N	00	N
6	20240430	120326	57	100.00	KOSPI200		전기.가스업	N	N	N	N		Y	21050	-250	5	-1.17	16070866050	763026	67.70	21200	21450	20900	27650	14950	21300	21062.02	37.95	-109580	-278415	21800	21550	21250	21000	20700	21675	21125	32098	6350	5000	16610	50	1	641964077	135133	-2.80	0.38	12	0.12	-7512.00	55837.00	25450	20240314	-17.29	16030	20231024	31.32	25450	-17.29	20240314	17970	17.14	20240119	25450	-17.29	20240314	16030	31.32	20231024	0.24	N	015760	5000	32098 억		97447968	N	N	4	N	00	N
7	20240430	110325	57	100.00	KOSPI200		전기.가스업	N	N	N	N		Y	20950	-350	5	-1.64	13273300800	629850	55.89	21200	21450	20900	27650	14950	21300	21073.75	37.94	-128563	-260714	21800	21550	21250	21000	20700	21675	21125	32098	6350	5000	16610	50	1	641964077	134491	-2.79	0.38	12	0.10	-7512.00	55837.00	25450	20240314	-17.68	16030	20231024	30.69	25450	-17.68	20240314	17970	16.58	20240119	25450	-17.68	20240314	16030	30.69	20231024	0.24	N	015760	5000	32098 억		97428985	N	N	4	N	00	N
8	20240430	100323	57	100.00	KOSPI200		전기.가스업	N	N	N	N		Y	21050	-250	5	-1.17	7522196300	355816	31.57	21200	21450	21000	27650	14950	21300	21140.69	37.97	-64578	-104533	21800	21550	21250	21000	20700	21675	21125	32098	6350	5000	16610	50	1	641964077	135133	-2.80	0.38	12	0.06	-7512.00	55837.00	25450	20240314	-17.29	16030	20231024	31.32	25450	-17.29	20240314	17970	17.14	20240119	25450	-17.29	20240314	16030	31.32	20231024	0.24	N	015760	5000	32098 억		97492970	N	N	4	N	00	N
9	20240430	090331	57	100.00	KOSPI200		전기.가스업	N	N	N	N		Y	21400	100	2	0.47	489832650	23034	2.04	21200	21450	21150	27650	14950	21300	21265.64	37.99	-3558	-11895	21800	21550	21250	21000	20700	21675	21125	32098	6350	5000	16610	50	1	641964077	137380	-2.85	0.38	12	0.00	-7512.00	55837.00	25450	20240314	-15.91	16030	20231024	33.50	25450	-15.91	20240314	17970	19.09	20240119	25450	-15.91	20240314	16030	33.50	20231024	0.24	N	015760	5000	32098 억		97553990	N	N	4	N	00	N
10	20240429	160323	57	100.00	KOSPI200		전기.가스업	N	N	N	N		Y	21300	250	2	1.19	23826998900	1121090	156.93	21250	21500	20950	27350	14750	21050	21253.40	37.99	-53037	-35371	21250	21150	21000	20900	20750	21200	20950	32098	6300	5000	16410	50	1	641964077	136738	-2.84	0.38	12	0.17	-7512.00	55837.00	25450	20240314	-16.31	16030	20231024	32.88	25450	-16.31	20240314	17970	18.53	20240119	25450	-16.31	20240314	16030	32.88	20231024	0.24	N	015760	5000	32098 억		97557548	N	N	4	N	00	N
11	20240429	150324	57	100.00	KOSPI200		전기.가스업	N	N	N	N		Y	21350	300	2	1.43	21467899000	1010374	141.43	21250	21500	20950	27350	14750	21050	21247.48	37.99	-57535	-19752	21250	21150	21000	20900	20750	21200	20950	32098	6300	5000	16410	50	1	641964077	137059	-2.84	0.38	12	0.16	-7512.00	55837.00	25450	20240314	-16.11	16030	20231024	33.19	25450	-16.11	20240314	17970	18.81	20240119	25450	-16.11	20240314	16030	33.19	20231024	0.24	N	015760	5000	32098 억		97553050	N	N	476	N	00	N
12	20240429	140320	57	100.00	KOSPI200		전기.가스업	N	N	N	N		Y	21350	300	2	1.43	18199048100	857289	120.00	21250	21500	20950	27350	14750	21050	21228.60	38.00	-42268	7306	21250	21150	21000	20900	20750	21200	20950	32098	6300	5000	16410	50	1	641964077	137059	-2.84	0.38	12	0.13	-7512.00	55837.00	25450	20240314	-16.11	16030	20231024	33.19	25450	-16.11	20240314	17970	18.81	20240119	25450	-16.11	20240314	16030	33.19	20231024	0.24	N	015760	5000	32098 억		97568317	N	N	476	N	00	N
13	20240429	130324	57	100.00	KOSPI200		전기.가스업	N	N	N	N		Y	21350	300	2	1.43	14179646550	669647	93.74	21250	21350	20950	27350	14750	21050	21174.81	38.00	-43586	-10186	21250	21150	21000	20900	20750	21200	20950	32098	6300	5000	16410	50	1	641964077	137059	-2.84	0.38	12	0.10	-7512.00	55837.00	25450	20240314	-16.11	16030	20231024	33.19	25450	-16.11	20240314	17970	18.81	20240119	25450	-16.11	20240314	16030	33.19	20231024	0.24	N	015760	5000	32098 억		97566999	N	N	476	N	00	N
14	20240429	120323	57	100.00	KOSPI200		전기.가스업	N	N	N	N		Y	21250	200	2	0.95	11643358500	550444	77.05	21250	21300	20950	27350	14750	21050	21152.67	37.98	-74660	-48179	21250	21150	21000	20900	20750	21200	20950	32098	6300	5000	16410	50	1	641964077	136417	-2.83	0.38	12	0.09	-7512.00	55837.00	25450	20240314	-16.50	16030	20231024	32.56	25450	-16.50	20240314	17970	18.25	20240119	25450	-16.50	20240314	16030	32.56	20231024	0.24	N	015760	5000	32098 억		97535925	N	N	476	N	00	N
15	20240429	110312	57	100.00	KOSPI200		전기.가스업	N	N	N	N		Y	21200	150	2	0.71	9087971450	429827	60.17	21250	21300	20950	27350	14750	21050	21143.32	37.98	-73651	-56459	21250	21150	21000	20900	20750	21200	20950	32098	6300	5000	16410	50	1	641964077	136096	-2.82	0.38	12	0.07	-7512.00	55837.00	25450	20240314	-16.70	16030	20231024	32.25	25450	-16.70	20240314	17970	17.97	20240119	25450	-16.70	20240314	16030	32.25	20231024	0.24	N	015760	5000	32098 억		97536934	N	N	476	N	00	N
16	20240429	100324	57	100.00	KOSPI200		전기.가스업	N	N	N	N		Y	21100	50	2	0.24	5141382550	243528	34.09	21250	21300	20950	27350	14750	21050	21112.08	37.99	-52507	-43553	21250	21150	21000	20900	20750	21200	20950	32098	6300	5000	16410	50	1	641964077	135454	-2.81	0.38	12	0.04	-7512.00	55837.00	25450	20240314	-17.09	16030	20231024	31.63	25450	-17.09	20240314	17970	17.42	20240119	25450	-17.09	20240314	16030	31.63	20231024	0.24	N	015760	5000	32098 억		97558078	N	N	476	N	00	N
17	20240429	090325	57	100.00	KOSPI200		전기.가스업	N	N	N	N		Y	21200	150	2	0.71	1466638300	69098	9.67	21250	21300	21150	27350	14750	21050	21225.48	38.02	15661	21472	21250	21150	21000	20900	20750	21200	20950	32098	6300	5000	16410	50	1	641964077	136096	-2.82	0.38	12	0.01	-7512.00	55837.00	25450	20240314	-16.70	16030	20231024	32.25	25450	-16.70	20240314	17970	17.97	20240119	25450	-16.70	20240314	16030	32.25	20231024	0.24	N	015760	5000	32098 억		97626246	N	N	476	N	00	N
18	20240426	160323	57	100.00	KOSPI200		전기.가스업	N	N	N	N		Y	21050	150	2	0.72	14921135400	711140	91.64	21000	21100	20850	27150	14650	20900	20981.95	38.00	-152191	-187906	21200	21050	20950	20800	20700	21025	20775	32098	6250	5000	16300	50	1	641964077	135133	-2.80	0.38	12	0.11	-7512.00	55837.00	25450	20240314	-17.29	16030	20231024	31.32	25450	-17.29	20240314	17970	17.14	20240119	25450	-17.29	20240314	16030	31.32	20231024	0.23	N	015760	5000	32098 억		97578161	N	N	476	N	00	N
19	20240426	150324	57	100.00	KOSPI200		전기.가스업	N	N	N	N		Y	21000	100	2	0.48	13015521800	620532	79.96	21000	21100	20850	27150	14650	20900	20974.78	38.01	-122227	-189245	21200	21050	20950	20800	20700	21025	20775	32098	6250	5000	16300	50	1	641964077	134812	-2.80	0.38	12	0.10	-7512.00	55837.00	25450	20240314	-17.49	16030	20231024	31.00	25450	-17.49	20240314	17970	16.86	20240119	25450	-17.49	20240314	16030	31.00	20231024	0.23	N	015760	5000	32098 억		97608125	N	N	1976	N	00	N
20	20240426	140322	57	100.00	KOSPI200		전기.가스업	N	N	N	N		Y	21000	100	2	0.48	11037061250	526471	67.84	21000	21100	20850	27150	14650	20900	20964.24	38.02	-95703	-153861	21200	21050	20950	20800	20700	21025	20775	32098	6250	5000	16300	50	1	641964077	134812	-2.80	0.38	12	0.08	-7512.00	55837.00	25450	20240314	-17.49	16030	20231024	31.00	25450	-17.49	20240314	17970	16.86	20240119	25450	-17.49	20240314	16030	31.00	20231024	0.23	N	015760	5000	32098 억		97634649	N	N	1976	N	00	N
21	20240426	130322	57	100.00	KOSPI200		전기.가스업	N	N	N	N		Y	20950	50	2	0.24	8482473750	404827	52.16	21000	21100	20850	27150	14650	20900	20953.34	38.02	-93580	-131644	21200	21050	20950	20800	20700	21025	20775	32098	6250	5000	16300	50	1	641964077	134491	-2.79	0.38	12	0.06	-7512.00	55837.00	25450	20240314	-17.68	16030	20231024	30.69	25450	-17.68	20240314	17970	16.58	20240119	25450	-17.68	20240314	16030	30.69	20231024	0.23	N	015760	5000	32098 억		97636772	N	N	1976	N	00	N
22	20240426	120322	57	100.00	KOSPI200		전기.가스업	N	N	N	N		Y	20950	50	2	0.24	7486313600	357240	46.03	21000	21100	20850	27150	14650	20900	20955.98	38.02	-94698	-118584	21200	21050	20950	20800	20700	21025	20775	32098	6250	5000	16300	50	1	641964077	134491	-2.79	0.38	12	0.06	-7512.00	55837.00	25450	20240314	-17.68	16030	20231024	30.69	25450	-17.68	20240314	17970	16.58	20240119	25450	-17.68	20240314	16030	30.69	20231024	0.23	N	015760	5000	32098 억		97635654	N	N	1976	N	00	N
23	20240426	110323	57	100.00	KOSPI200		전기.가스업	N	N	N	N		Y	21000	100	2	0.48	5453759100	260112	33.52	21000	21100	20850	27150	14650	20900	20966.97	38.03	-71523	-79081	21200	21050	20950	20800	20700	21025	20775	32098	6250	5000	16300	50	1	641964077	134812	-2.80	0.38	12	0.04	-7512.00	55837.00	25450	20240314	-17.49	16030	20231024	31.00	25450	-17.49	20240314	17970	16.86	20240119	25450	-17.49	20240314	16030	31.00	20231024	0.23	N	015760	5000	32098 억		97658829	N	N	1976	N	00	N
24	20240426	100322	57	100.00	KOSPI200		전기.가스업	N	N	N	N		Y	20950	50	2	0.24	3071491350	146731	18.91	21000	21050	20850	27150	14650	20900	20932.81	38.04	-40896	-44175	21200	21050	20950	20800	20700	21025	20775	32098	6250	5000	16300	50	1	641964077	134491	-2.79	0.38	12	0.02	-7512.00	55837.00	25450	20240314	-17.68	16030	20231024	30.69	25450	-17.68	20240314	17970	16.58	20240119	25450	-17.68	20240314	16030	30.69	20231024	0.23	N	015760	5000	32098 억		97689456	N	N	1976	N	00	N
25	20240426	090324	57	100.00	KOSPI200		전기.가스업	N	N	N	N		Y	20900	0	3	0.00	376446850	17963	2.31	21000	21000	20850	27150	14650	20900	20956.92	38.06	-4613	-5910	21200	21050	20950	20800	20700	21025	20775	32098	6250	5000	16300	50	1	641964077	134170	-2.78	0.37	12	0.00	-7512.00	55837.00	25450	20240314	-17.88	16030	20231024	30.38	25450	-17.88	20240314	17970	16.30	20240119	25450	-17.88	20240314	16030	30.38	20231024	0.23	N	015760	5000	32098 억		97725739	N	N	1976	N	00	N
26	20240425	160321	57	100.00	KOSPI200		전기.가스업	N	N	N	N		Y	20900	0	3	0.00	16249162600	774790	41.96	20900	21100	20850	27150	14650	20900	20972.45	38.05	-74973	-130298	21533	21216	20983	20666	20433	21100	20550	32098	6250	5000	16300	50	1	641964077	134170	-2.78	0.37	12	0.12	-7512.00	55837.00	25450	20240314	-17.88	16030	20231024	30.38	25450	-17.88	20240314	17970	16.30	20240119	25450	-17.88	20240314	16030	30.38	20231024	0.24	N	015760	5000	32098 억		97711491	N	N	1976	N	00	N
27	20240425	150324	57	100.00	KOSPI200		전기.가스업	N	N	N	N		Y	20950	50	2	0.24	14860795400	708410	38.36	20900	21100	20850	27150	14650	20900	20977.77	38.06	-55026	-117773	21533	21216	20983	20666	20433	21100	20550	32098	6250	5000	16300	50	1	641964077	134491	-2.79	0.38	12	0.11	-7512.00	55837.00	25450	20240314	-17.68	16030	20231024	30.69	25450	-17.68	20240314	17970	16.58	20240119	25450	-17.68	20240314	16030	30.69	20231024	0.24	N	015760	5000	32098 억		97731438	N	N	624	N	00	N
28	20240425	140322	57	100.00	KOSPI200		전기.가스업	N	N	N	N		Y	20950	50	2	0.24	12177460600	580365	31.43	20900	21100	20850	27150	14650	20900	20982.54	38.07	-20289	-80469	21533	21216	20983	20666	20433	21100	20550	32098	6250	5000	16300	50	1	641964077	134491	-2.79	0.38	12	0.09	-7512.00	55837.00	25450	20240314	-17.68	16030	20231024	30.69	25450	-17.68	20240314	17970	16.58	20240119	25450	-17.68	20240314	16030	30.69	20231024	0.24	N	015760	5000	32098 억		97766175	N	N	624	N	00	N
29	20240425	130323	57	100.00	KOSPI200		전기.가스업	N	N	N	N		Y	21050	150	2	0.72	10401780200	495766	26.85	20900	21100	20850	27150	14650	20900	20981.37	38.08	-6863	-60859	21533	21216	20983	20666	20433	21100	20550	32098	6250	5000	16300	50	1	641964077	135133	-2.80	0.38	12	0.08	-7512.00	55837.00	25450	20240314	-17.29	16030	20231024	31.32	25450	-17.29	20240314	17970	17.14	20240119	25450	-17.29	20240314	16030	31.32	20231024	0.24	N	015760	5000	32098 억		97779601	N	N	624	N	00	N
30	20240425	120321	57	100.00	KOSPI200		전기.가스업	N	N	N	N		Y	21000	100	2	0.48	9035968700	430742	23.33	20900	21100	20850	27150	14650	20900	20977.84	38.08	4982	-38507	21533	21216	20983	20666	20433	21100	20550	32098	6250	5000	16300	50	1	641964077	134812	-2.80	0.38	12	0.07	-7512.00	55837.00	25450	20240314	-17.49	16030	20231024	31.00	25450	-17.49	20240314	17970	16.86	20240119	25450	-17.49	20240314	16030	31.00	20231024	0.24	N	015760	5000	32098 억		97791446	N	N	624	N	00	N
31	20240425	110321	57	100.00	KOSPI200		전기.가스업	N	N	N	N		Y	21050	150	2	0.72	7166782700	341859	18.51	20900	21100	20850	27150	14650	20900	20964.31	38.09	17703	-22747	21533	21216	20983	20666	20433	21100	20550	32098	6250	5000	16300	50	1	641964077	135133	-2.80	0.38	12	0.05	-7512.00	55837.00	25450	20240314	-17.29	16030	20231024	31.32	25450	-17.29	20240314	17970	17.14	20240119	25450	-17.29	20240314	16030	31.32	20231024	0.24	N	015760	5000	32098 억		97804167	N	N	624	N	00	N
32	20240425	100322	57	100.00	KOSPI200		전기.가스업	N	N	N	N		Y	20950	50	2	0.24	3789000050	180857	9.79	20900	21100	20850	27150	14650	20900	20950.49	38.08	-1430	-28379	21533	21216	20983	20666	20433	21100	20550	32098	6250	5000	16300	50	1	641964077	134491	-2.79	0.38	12	0.03	-7512.00	55837.00	25450	20240314	-17.68	16030	20231024	30.69	25450	-17.68	20240314	17970	16.58	20240119	25450	-17.68	20240314	16030	30.69	20231024	0.24	N	015760	5000	32098 억		97785034	N	N	624	N	00	N
33	20240425	090322	57	100.00	KOSPI200		전기.가스업	N	N	N	N		Y	20900	0	3	0.00	618469200	29564	1.60	20900	21050	20850	27150	14650	20900	20920.25	38.08	575	-10809	21533	21216	20983	20666	20433	21100	20550	32098	6250	5000	16300	50	1	641964077	134170	-2.78	0.37	12	0.00	-7512.00	55837.00	25450	20240314	-17.88	16030	20231024	30.38	25450	-17.88	20240314	17970	16.30	20240119	25450	-17.88	20240314	16030	30.38	20231024	0.24	N	015760	5000	32098 억		97787039	N	N	624	N	00	N
34	20240424	160320	57	100.00	KOSPI200		전기.가스업	N	N	N	N		Y	20900	-550	5	-2.56	38583855250	1839588	94.80	21250	21300	20750	27850	15050	21450	20974.23	38.08	-572367	-552153	22183	21816	21283	20916	20383	22000	21100	32098	6400	5000	16730	50	1	641964077	134170	-2.78	0.37	12	0.29	-7512.00	55837.00	25450	20240314	-17.88	16030	20231024	30.38	25450	-17.88	20240314	17970	16.30	20240119	25450	-17.88	20240314	16030	30.38	20231024	0.24	N	015760	5000	32098 억		97786464	N	N	624	N	00	N
35	20240424	150320	57	100.00	KOSPI200		전기.가스업	N	N	N	N		Y	20950	-500	5	-2.33	35168895150	1676460	86.39	21250	21300	20750	27850	15050	21450	20977.95	38.09	-538177	-508778	22183	21816	21283	20916	20383	22000	21100	32098	6400	5000	16730	50	1	641964077	134491	-2.79	0.38	12	0.26	-7512.00	55837.00	25450	20240314	-17.68	16030	20231024	30.69	25450	-17.68	20240314	17970	16.58	20240119	25450	-17.68	20240314	16030	30.69	20231024	0.24	N	015760	5000	32098 억		97820654	N	N	2488	N	00	N
36	20240424	140319	57	100.00	KOSPI200		전기.가스업	N	N	N	N		Y	21000	-450	5	-2.10	29466675900	1404703	72.39	21250	21300	20750	27850	15050	21450	20977.01	38.12	-472495	-455573	22183	21816	21283	20916	20383	22000	21100	32098	6400	5000	16730	50	1	641964077	134812	-2.80	0.38	12	0.22	-7512.00	55837.00	25450	20240314	-17.49	16030	20231024	31.00	25450	-17.49	20240314	17970	16.86	20240119	25450	-17.49	20240314	16030	31.00	20231024	0.24	N	015760	5000	32098 억		97886336	N	N	2488	N	00	N
37	20240424	130325	57	100.00	KOSPI200		전기.가스업	N	N	N	N		Y	21000	-450	5	-2.10	24144016650	1151841	59.36	21250	21300	20750	27850	15050	21450	20961.06	38.15	-390026	-383528	22183	21816	21283	20916	20383	22000	21100	32098	6400	5000	16730	50	1	641964077	134812	-2.80	0.38	12	0.18	-7512.00	55837.00	25450	20240314	-17.49	16030	20231024	31.00	25450	-17.49	20240314	17970	16.86	20240119	25450	-17.49	20240314	16030	31.00	20231024	0.24	N	015760	5000	32098 억		97968805	N	N	2488	N	00	N
38	20240424	120321	57	100.00	KOSPI200		전기.가스업	N	N	N	N		Y	21000	-450	5	-2.10	20811074850	993264	51.19	21250	21300	20750	27850	15050	21450	20952.00	38.17	-337193	-340530	22183	21816	21283	20916	20383	22000	21100	32098	6400	5000	16730	50	1	641964077	134812	-2.80	0.38	12	0.15	-7512.00	55837.00	25450	20240314	-17.49	16030	20231024	31.00	25450	-17.49	20240314	17970	16.86	20240119	25450	-17.49	20240314	16030	31.00	20231024	0.24	N	015760	5000	32098 억		98021638	N	N	2488	N	00	N
39	20240424	110320	57	100.00	KOSPI200		전기.가스업	N	N	N	N		Y	21050	-400	5	-1.86	16869416000	805501	41.51	21250	21300	20750	27850	15050	21450	20942.50	38.20	-276343	-282596	22183	21816	21283	20916	20383	22000	21100	32098	6400	5000	16730	50	1	641964077	135133	-2.80	0.38	12	0.13	-7512.00	55837.00	25450	20240314	-17.29	16030	20231024	31.32	25450	-17.29	20240314	17970	17.14	20240119	25450	-17.29	20240314	16030	31.32	20231024	0.24	N	015760	5000	32098 억		98082488	N	N	2488	N	00	N
40	20240424	100320	57	100.00	KOSPI200		전기.가스업	N	N	N	N		Y	21000	-450	5	-2.10	12904744150	616793	31.79	21250	21300	20750	27850	15050	21450	20921.96	38.22	-225544	-228630	22183	21816	21283	20916	20383	22000	21100	32098	6400	5000	16730	50	1	641964077	134812	-2.80	0.38	12	0.10	-7512.00	55837.00	25450	20240314	-17.49	16030	20231024	31.00	25450	-17.49	20240314	17970	16.86	20240119	25450	-17.49	20240314	16030	31.00	20231024	0.24	N	015760	5000	32098 억		98133287	N	N	2488	N	00	N
41	20240424	090320	57	100.00	KOSPI200		전기.가스업	N	N	N	N		Y	21050	-400	5	-1.86	2243480300	106279	5.48	21250	21300	20900	27850	15050	21450	21107.99	38.28	-55554	-53934	22183	21816	21283	20916	20383	22000	21100	32098	6400	5000	16730	50	1	641964077	135133	-2.80	0.38	12	0.02	-7512.00	55837.00	25450	20240314	-17.29	16030	20231024	31.32	25450	-17.29	20240314	17970	17.14	20240119	25450	-17.29	20240314	16030	31.32	20231024	0.24	N	015760	5000	32098 억		98303277	N	N	2488	N	00	N
42	20240423	160311	57	100.00	KOSPI200		전기.가스업	N	N	N	N		Y	21450	550	2	2.63	41296352600	1937617	112.09	20850	21650	20750	27150	14650	20900	21312.95	38.28	-307776	-292041	21533	21216	20783	20466	20033	21375	20625	32098	6250	5000	16300	50	1	641964077	137701	-2.86	0.38	12	0.30	-7512.00	55837.00	25450	20240314	-15.72	16030	20231024	33.81	25450	-15.72	20240314	17970	19.37	20240119	25450	-15.72	20240314	16030	33.81	20231024	0.24	N	015760	5000	32098 억		98300584	N	N	2488	N	00	N
43	20240423	150319	57	100.00	KOSPI200		전기.가스업	N	N	N	N		Y	21400	500	2	2.39	36807707550	1728068	99.97	20850	21650	20750	27150	14650	20900	21299.97	38.33	-185303	-240655	21533	21216	20783	20466	20033	21375	20625	32098	6250	5000	16300	50	1	641964077	137380	-2.85	0.38	12	0.27	-7512.00	55837.00	25450	20240314	-15.91	16030	20231024	33.50	25450	-15.91	20240314	17970	19.09	20240119	25450	-15.91	20240314	16030	33.50	20231024	0.24	N	015760	5000	32098 억		98423057	N	N	1858	N	00	N
44	20240423	140320	57	100.00	KOSPI200		전기.가스업	N	N	N	N		Y	21600	700	2	3.35	26134955100	1230976	71.21	20850	21650	20750	27150	14650	20900	21231.14	38.41	16661	-50337	21533	21216	20783	20466	20033	21375	20625	32098	6250	5000	16300	50	1	641964077	138664	-2.88	0.39	12	0.19	-7512.00	55837.00	25450	20240314	-15.13	16030	20231024	34.75	25450	-15.13	20240314	17970	20.20	20240119	25450	-15.13	20240314	16030	34.75	20231024	0.24	N	015760	5000	32098 억		98625021	N	N	1858	N	00	N
45	20240423	130318	57	100.00	KOSPI200		전기.가스업	N	N	N	N		Y	21400	500	2	2.39	18267645950	864591	50.02	20850	21400	20750	27150	14650	20900	21128.71	38.41	27532	-51325	21533	21216	20783	20466	20033	21375	20625	32098	6250	5000	16300	50	1	641964077	137380	-2.85	0.38	12	0.13	-7512.00	55837.00	25450	20240314	-15.91	16030	20231024	33.50	25450	-15.91	20240314	17970	19.09	20240119	25450	-15.91	20240314	16030	33.50	20231024	0.24	N	015760	5000	32098 억		98635892	N	N	1858	N	00	N
46	20240423	120319	57	100.00	KOSPI200		전기.가스업	N	N	N	N		Y	21200	300	2	1.44	13800406400	655165	37.90	20850	21250	20750	27150	14650	20900	21064.07	38.41	24650	-56663	21533	21216	20783	20466	20033	21375	20625	32098	6250	5000	16300	50	1	641964077	136096	-2.82	0.38	12	0.10	-7512.00	55837.00	25450	20240314	-16.70	16030	20231024	32.25	25450	-16.70	20240314	17970	17.97	20240119	25450	-16.70	20240314	16030	32.25	20231024	0.24	N	015760	5000	32098 억		98633010	N	N	1858	N	00	N
47	20240423	110318	57	100.00	KOSPI200		전기.가스업	N	N	N	N		Y	21000	100	2	0.48	9863351550	469495	27.16	20850	21200	20750	27150	14650	20900	21008.48	38.40	-8172	-63509	21533	21216	20783	20466	20033	21375	20625	32098	6250	5000	16300	50	1	641964077	134812	-2.80	0.38	12	0.07	-7512.00	55837.00	25450	20240314	-17.49	16030	20231024	31.00	25450	-17.49	20240314	17970	16.86	20240119	25450	-17.49	20240314	16030	31.00	20231024	0.24	N	015760	5000	32098 억		98600188	N	N	1858	N	00	N
48	20240423	100319	57	100.00	KOSPI200		전기.가스업	N	N	N	N		Y	21000	100	2	0.48	4624070850	221024	12.79	20850	21050	20750	27150	14650	20900	20921.15	38.39	-23057	-54779	21533	21216	20783	20466	20033	21375	20625	32098	6250	5000	16300	50	1	641964077	134812	-2.80	0.38	12	0.03	-7512.00	55837.00	25450	20240314	-17.49	16030	20231024	31.00	25450	-17.49	20240314	17970	16.86	20240119	25450	-17.49	20240314	16030	31.00	20231024	0.24	N	015760	5000	32098 억		98585303	N	N	1858	N	00	N
49	20240423	090319	57	100.00	KOSPI200		전기.가스업	N	N	N	N		Y	20850	-50	5	-0.24	538867900	25853	1.50	20850	20900	20750	27150	14650	20900	20843.05	38.41	21728	-11913	21533	21216	20783	20466	20033	21375	20625	32098	6250	5000	16300	50	1	641964077	133850	-2.78	0.37	12	0.00	-7512.00	55837.00	25450	20240314	-18.07	16030	20231024	30.07	25450	-18.07	20240314	17970	16.03	20240119	25450	-18.07	20240314	16030	30.07	20231024	0.24	N	015760	5000	32098 억		98630088	N	N	1858	N	00	N
50	20240422	160319	57	100.00	KOSPI200		전기.가스업	N	N	N	N		Y	20900	750	2	3.72	35890744800	1721204	97.82	20350	21100	20350	26150	14150	20150	20852.15	38.40	-79992	74708	20676	20412	20086	19822	19496	20445	19855	32098	6000	5000	15710	50	1	641964077	134170	-2.78	0.37	12	0.27	-7512.00	55837.00	25450	20240314	-17.88	16030	20231024	30.38	25450	-17.88	20240314	17970	16.30	20240119	25450	-17.88	20240314	16030	30.38	20231024	0.25	N	015760	5000	32098 억		98608360	N	N	1858	N	00	N
51	20240422	150317	57	100.00	KOSPI200		전기.가스업	N	N	N	N		Y	20900	750	2	3.72	33960687800	1628720	92.56	20350	21100	20350	26150	14150	20150	20851.19	38.42	-43190	84589	20676	20412	20086	19822	19496	20445	19855	32098	6000	5000	15710	50	1	641964077	134170	-2.78	0.37	12	0.25	-7512.00	55837.00	25450	20240314	-17.88	16030	20231024	30.38	25450	-17.88	20240314	17970	16.30	20240119	25450	-17.88	20240314	16030	30.38	20231024	0.25	N	015760	5000	32098 억		98645162	N	N	2297	N	00	N
52	20240422	140317	57	100.00	KOSPI200		전기.가스업	N	N	N	N		Y	20850	700	2	3.47	30518212950	1463263	83.16	20350	21100	20350	26150	14150	20150	20856.32	38.44	31041	127717	20676	20412	20086	19822	19496	20445	19855	32098	6000	5000	15710	50	1	641964077	133850	-2.78	0.37	12	0.23	-7512.00	55837.00	25450	20240314	-18.07	16030	20231024	30.07	25450	-18.07	20240314	17970	16.03	20240119	25450	-18.07	20240314	16030	30.07	20231024	0.25	N	015760	5000	32098 억		98719393	N	N	2297	N	00	N
53	20240422	130316	57	100.00	KOSPI200		전기.가스업	N	N	N	N		Y	20800	650	2	3.23	28450513700	1363911	77.51	20350	21100	20350	26150	14150	20150	20859.56	38.46	71859	159271	20676	20412	20086	19822	19496	20445	19855	32098	6000	5000	15710	50	1	641964077	133529	-2.77	0.37	12	0.21	-7512.00	55837.00	25450	20240314	-18.27	16030	20231024	29.76	25450	-18.27	20240314	17970	15.75	20240119	25450	-18.27	20240314	16030	29.76	20231024	0.25	N	015760	5000	32098 억		98760211	N	N	2297	N	00	N
54	20240422	120317	57	100.00	KOSPI200		전기.가스업	N	N	N	N		Y	20800	650	2	3.23	25404128250	1217089	69.17	20350	21100	20350	26150	14150	20150	20872.92	38.48	125972	205776	20676	20412	20086	19822	19496	20445	19855	32098	6000	5000	15710	50	1	641964077	133529	-2.77	0.37	12	0.19	-7512.00	55837.00	25450	20240314	-18.27	16030	20231024	29.76	25450	-18.27	20240314	17970	15.75	20240119	25450	-18.27	20240314	16030	29.76	20231024	0.25	N	015760	5000	32098 억		98814324	N	N	2297	N	00	N
55	20240422	110317	57	100.00	KOSPI200		전기.가스업	N	N	N	N		Y	20950	800	2	3.97	21350585300	1022653	58.12	20350	21100	20350	26150	14150	20150	20877.72	38.51	206304	282893	20676	20412	20086	19822	19496	20445	19855	32098	6000	5000	15710	50	1	641964077	134491	-2.79	0.38	12	0.16	-7512.00	55837.00	25450	20240314	-17.68	16030	20231024	30.69	25450	-17.68	20240314	17970	16.58	20240119	25450	-17.68	20240314	16030	30.69	20231024	0.25	N	015760	5000	32098 억		98894656	N	N	2297	N	00	N
56	20240422	100318	57	100.00	KOSPI200		전기.가스업	N	N	N	N		Y	21000	850	2	4.22	14178725150	681149	38.71	20350	21000	20350	26150	14150	20150	20815.99	38.50	170290	213097	20676	20412	20086	19822	19496	20445	19855	32098	6000	5000	15710	50	1	641964077	134812	-2.80	0.38	12	0.11	-7512.00	55837.00	25450	20240314	-17.49	16030	20231024	31.00	25450	-17.49	20240314	17970	16.86	20240119	25450	-17.49	20240314	16030	31.00	20231024	0.25	N	015760	5000	32098 억		98858642	N	N	2297	N	00	N
57	20240422	090317	57	100.00	KOSPI200		전기.가스업	N	N	N	N		Y	20600	450	2	2.23	1956531250	95339	5.42	20350	20650	20350	26150	14150	20150	20522.23	38.44	23713	35425	20676	20412	20086	19822	19496	20445	19855	32098	6000	5000	15710	50	1	641964077	132245	-2.74	0.37	12	0.01	-7512.00	55837.00	25450	20240314	-19.06	16030	20231024	28.51	25450	-19.06	20240314	17970	14.64	20240119	25450	-19.06	20240314	16030	28.51	20231024	0.25	N	015760	5000	32098 억		98712065	N	N	2297	N	00	N
58	20240419	160306	57	100.00	KOSPI200		전기.가스업	N	N	N	N		Y	20150	-250	5	-1.23	35211355710	1756135	93.62	20150	20350	19760	26500	14300	20400	20050.36	38.42	-262855	-280899	21233	20816	20433	20016	19633	21025	20225	32098	6100	5000	15910	50	1	641964077	129356	-2.68	0.36	12	0.27	-7512.00	55837.00	25450	20240314	-20.83	16030	20231024	25.70	25450	-20.83	20240314	17970	12.13	20240119	25450	-20.83	20240314	16030	25.70	20231024	0.25	N	015760	5000	32098 억		98645895	N	N	2297	N	00	N
59	20240419	150307	57	100.00	KOSPI200		전기.가스업	N	N	N	N		Y	20150	-250	5	-1.23	32736045660	1633197	87.07	20150	20350	19760	26500	14300	20400	20044.08	38.43	-232855	-290459	21233	20816	20433	20016	19633	21025	20225	32098	6100	5000	15910	50	1	641964077	129356	-2.68	0.36	12	0.25	-7512.00	55837.00	25450	20240314	-20.83	16030	20231024	25.70	25450	-20.83	20240314	17970	12.13	20240119	25450	-20.83	20240314	16030	25.70	20231024	0.25	N	015760	5000	32098 억		98675895	N	N	12146	N	00	N
60	20240419	140305	57	100.00	KOSPI200		전기.가스업	N	N	N	N		Y	20100	-300	5	-1.47	28832653110	1439404	76.74	20150	20350	19760	26500	14300	20400	20030.88	38.44	-200946	-270616	21233	20816	20433	20016	19633	21025	20225	32098	6100	5000	15910	50	1	641964077	129035	-2.68	0.36	12	0.22	-7512.00	55837.00	25450	20240314	-21.02	16030	20231024	25.39	25450	-21.02	20240314	17970	11.85	20240119	25450	-21.02	20240314	16030	25.39	20231024	0.25	N	015760	5000	32098 억		98707804	N	N	12146	N	00	N
61	20240419	130307	57	100.00	KOSPI200		전기.가스업	N	N	N	N		Y	20100	-300	5	-1.47	25934526510	1295170	69.05	20150	20350	19760	26500	14300	20400	20023.94	38.45	-181979	-253252	21233	20816	20433	20016	19633	21025	20225	32098	6100	5000	15910	50	1	641964077	129035	-2.68	0.36	12	0.20	-7512.00	55837.00	25450	20240314	-21.02	16030	20231024	25.39	25450	-21.02	20240314	17970	11.85	20240119	25450	-21.02	20240314	16030	25.39	20231024	0.25	N	015760	5000	32098 억		98726771	N	N	12146	N	00	N
62	20240419	120306	57	100.00	KOSPI200		전기.가스업	N	N	N	N		Y	20050	-350	5	-1.72	22820430090	1139616	60.75	20150	20350	19760	26500	14300	20400	20024.56	38.45	-164519	-246687	21233	20816	20433	20016	19633	21025	20225	32098	6100	5000	15910	50	1	641964077	128714	-2.67	0.36	12	0.18	-7512.00	55837.00	25450	20240314	-21.22	16030	20231024	25.08	25450	-21.22	20240314	17970	11.57	20240119	25450	-21.22	20240314	16030	25.08	20231024	0.25	N	015760	5000	32098 억		98744231	N	N	12146	N	00	N
63	20240419	110308	57	100.00	KOSPI200		전기.가스업	N	N	N	N		Y	20000	-400	5	-1.96	14717202980	732876	39.07	20150	20350	19920	26500	14300	20400	20081.29	38.46	-152185	-233872	21233	20816	20433	20016	19633	21025	20225	32098	6100	5000	15910	50	1	641964077	128393	-2.66	0.36	12	0.11	-7512.00	55837.00	25450	20240314	-21.41	16030	20231024	24.77	25450	-21.41	20240314	17970	11.30	20240119	25450	-21.41	20240314	16030	24.77	20231024	0.25	N	015760	5000	32098 억		98756565	N	N	12146	N	00	N
64	20240419	100306	57	100.00	KOSPI200		전기.가스업	N	N	N	N		Y	20200	-200	5	-0.98	9303868330	464241	24.75	20150	20250	19920	26500	14300	20400	20040.77	38.47	-119063	-193287	21233	20816	20433	20016	19633	21025	20225	32098	6100	5000	15910	50	1	641964077	129677	-2.69	0.36	12	0.07	-7512.00	55837.00	25450	20240314	-20.63	16030	20231024	26.01	25450	-20.63	20240314	17970	12.41	20240119	25450	-20.63	20240314	16030	26.01	20231024	0.25	N	015760	5000	32098 억		98789687	N	N	12146	N	00	N
65	20240419	090304	57	100.00	KOSPI200		전기.가스업	N	N	N	N		Y	20200	-200	5	-0.98	2113883500	105129	5.60	20150	20250	20000	26500	14300	20400	20106.59	38.51	-14058	-38388	21233	20816	20433	20016	19633	21025	20225	32098	6100	5000	15910	50	1	641964077	129677	-2.69	0.36	12	0.02	-7512.00	55837.00	25450	20240314	-20.63	16030	20231024	26.01	25450	-20.63	20240314	17970	12.41	20240119	25450	-20.63	20240314	16030	26.01	20231024	0.25	N	015760	5000	32098 억		98894692	N	N	12146	N	00	N
66	20240418	160304	57	100.00	KOSPI200		전기.가스업	N	N	N	N		Y	20400	630	2	3.19	38408059370	1872806	80.71	20050	20850	20050	25700	13840	19770	20508.53	38.50	128466	232575	20950	20360	20060	19470	19170	20210	19320	32098	5930	5000	15420	50	1	641964077	130961	-2.72	0.37	12	0.29	-7512.00	55837.00	25450	20240314	-19.84	16030	20231024	27.26	25450	-19.84	20240314	17970	13.52	20240119	25450	-19.84	20240314	16030	27.26	20231024	0.26	N	015760	5000	32098 억		98865452	N	N	12146	N	00	N
67	20240418	150305	57	100.00	KOSPI200		전기.가스업	N	N	N	N		Y	20450	680	2	3.44	35068416820	1709405	73.67	20050	20850	20050	25700	13840	19770	20515.13	38.51	151488	194210	20950	20360	20060	19470	19170	20210	19320	32098	5930	5000	15420	50	1	641964077	131282	-2.72	0.37	12	0.27	-7512.00	55837.00	25450	20240314	-19.65	16030	20231024	27.57	25450	-19.65	20240314	17970	13.80	20240119	25450	-19.65	20240314	16030	27.57	20231024	0.26	N	015760	5000	32098 억		98888474	N	N	4	N	00	N
68	20240418	140306	57	100.00	KOSPI200		전기.가스업	N	N	N	N		Y	20500	730	2	3.69	29476738520	1435899	61.88	20050	20850	20050	25700	13840	19770	20528.60	38.49	94721	130927	20950	20360	20060	19470	19170	20210	19320	32098	5930	5000	15420	50	1	641964077	131603	-2.73	0.37	12	0.22	-7512.00	55837.00	25450	20240314	-19.45	16030	20231024	27.89	25450	-19.45	20240314	17970	14.08	20240119	25450	-19.45	20240314	16030	27.89	20231024	0.26	N	015760	5000	32098 억		98831707	N	N	4	N	00	N
69	20240418	130306	57	100.00	KOSPI200		전기.가스업	N	N	N	N		Y	20650	880	2	4.45	26459938620	1288988	55.55	20050	20850	20050	25700	13840	19770	20527.88	38.49	102491	143042	20950	20360	20060	19470	19170	20210	19320	32098	5930	5000	15420	50	1	641964077	132566	-2.75	0.37	12	0.20	-7512.00	55837.00	25450	20240314	-18.86	16030	20231024	28.82	25450	-18.86	20240314	17970	14.91	20240119	25450	-18.86	20240314	16030	28.82	20231024	0.26	N	015760	5000	32098 억		98839477	N	N	4	N	00	N
70	20240418	120304	57	100.00	KOSPI200		전기.가스업	N	N	N	N		Y	20700	930	2	4.70	23652337320	1152610	49.68	20050	20850	20050	25700	13840	19770	20520.89	38.50	135327	173600	20950	20360	20060	19470	19170	20210	19320	32098	5930	5000	15420	50	1	641964077	132887	-2.76	0.37	12	0.18	-7512.00	55837.00	25450	20240314	-18.66	16030	20231024	29.13	25450	-18.66	20240314	17970	15.19	20240119	25450	-18.66	20240314	16030	29.13	20231024	0.26	N	015760	5000	32098 억		98872313	N	N	4	N	00	N
71	20240418	110306	57	100.00	KOSPI200		전기.가스업	N	N	N	N		Y	20700	930	2	4.70	20125614270	981762	42.31	20050	20850	20050	25700	13840	19770	20499.73	38.52	168829	201809	20950	20360	20060	19470	19170	20210	19320	32098	5930	5000	15420	50	1	641964077	132887	-2.76	0.37	12	0.15	-7512.00	55837.00	25450	20240314	-18.66	16030	20231024	29.13	25450	-18.66	20240314	17970	15.19	20240119	25450	-18.66	20240314	16030	29.13	20231024	0.26	N	015760	5000	32098 억		98905815	N	N	4	N	00	N
72	20240418	100306	57	100.00	KOSPI200		전기.가스업	N	N	N	N		Y	20750	980	2	4.96	15185110170	743677	32.05	20050	20800	20050	25700	13840	19770	20419.25	38.51	138512	159890	20950	20360	20060	19470	19170	20210	19320	32098	5930	5000	15420	50	1	641964077	133208	-2.76	0.37	12	0.12	-7512.00	55837.00	25450	20240314	-18.47	16030	20231024	29.44	25450	-18.47	20240314	17970	15.47	20240119	25450	-18.47	20240314	16030	29.44	20231024	0.26	N	015760	5000	32098 억		98875498	N	N	4	N	00	N
73	20240418	090306	57	100.00	KOSPI200		전기.가스업	N	N	N	N		Y	20150	380	2	1.92	1605317420	79910	3.44	20050	20200	20050	25700	13840	19770	20090.40	38.46	15957	20096	20950	20360	20060	19470	19170	20210	19320	32098	5930	5000	15420	50	1	641964077	129356	-2.68	0.36	12	0.01	-7512.00	55837.00	25450	20240314	-20.83	16030	20231024	25.70	25450	-20.83	20240314	17970	12.13	20240119	25450	-20.83	20240314	16030	25.70	20231024	0.26	N	015760	5000	32098 억		98752943	N	N	4	N	00	N
74	20240417	160301	57	100.00	KOSPI200		전기.가스업	N	N	N	N		Y	19770	-680	5	-3.33	46208659520	2306328	126.69	20600	20650	19760	26550	14350	20450	20036.09	38.44	-364361	-738237	21783	21116	20683	20016	19583	20900	19800	32098	6100	5000	15950	10	1	641964077	126916	-2.63	0.35	12	0.36	-7512.00	55837.00	25450	20240314	-22.32	16030	20231024	23.33	25450	-22.32	20240314	17970	10.02	20240119	25450	-22.32	20240314	16030	23.33	20231024	0.26	N	015760	5000	32098 억		98709844	N	N	4	N	00	N
75	20240417	150306	57	100.00	KOSPI200		전기.가스업	N	N	N	N		Y	19820	-630	5	-3.08	41799007290	2083431	114.45	20600	20650	19810	26550	14350	20450	20062.58	38.45	-346082	-720972	21783	21116	20683	20016	19583	20900	19800	32098	6100	5000	15950	10	1	641964077	127237	-2.64	0.35	12	0.32	-7512.00	55837.00	25450	20240314	-22.12	16030	20231024	23.64	25450	-22.12	20240314	17970	10.29	20240119	25450	-22.12	20240314	16030	23.64	20231024	0.26	N	015760	5000	32098 억		98728123	N	N	1757	N	00	N
76	20240417	140304	57	100.00	KOSPI200		전기.가스업	N	N	N	N		Y	19990	-460	5	-2.25	29914320120	1486342	81.65	20600	20650	19980	26550	14350	20450	20126.14	38.49	-230080	-569118	21783	21116	20683	20016	19583	20900	19800	32098	6100	5000	15950	10	1	641964077	128329	-2.66	0.36	12	0.23	-7512.00	55837.00	25450	20240314	-21.45	16030	20231024	24.70	25450	-21.45	20240314	17970	11.24	20240119	25450	-21.45	20240314	16030	24.70	20231024	0.26	N	015760	5000	32098 억		98844125	N	N	1757	N	00	N
77	20240417	130307	57	100.00	KOSPI200		전기.가스업	N	N	N	N		Y	20050	-400	5	-1.96	25661859130	1273741	69.97	20600	20650	19980	26550	14350	20450	20146.84	38.50	-205193	-490847	21783	21116	20683	20016	19583	20900	19800	32098	6100	5000	15950	50	1	641964077	128714	-2.67	0.36	12	0.20	-7512.00	55837.00	25450	20240314	-21.22	16030	20231024	25.08	25450	-21.22	20240314	17970	11.57	20240119	25450	-21.22	20240314	16030	25.08	20231024	0.26	N	015760	5000	32098 억		98869012	N	N	1757	N	00	N
78	20240417	120305	57	100.00	KOSPI200		전기.가스업	N	N	N	N		Y	20000	-450	5	-2.20	21769970230	1079110	59.28	20600	20650	19980	26550	14350	20450	20174.00	38.51	-174024	-389410	21783	21116	20683	20016	19583	20900	19800	32098	6100	5000	15950	50	1	641964077	128393	-2.66	0.36	12	0.17	-7512.00	55837.00	25450	20240314	-21.41	16030	20231024	24.77	25450	-21.41	20240314	17970	11.30	20240119	25450	-21.41	20240314	16030	24.77	20231024	0.26	N	015760	5000	32098 억		98900181	N	N	1757	N	00	N
79	20240417	110307	57	100.00	KOSPI200		전기.가스업	N	N	N	N		Y	20050	-400	5	-1.96	13415445800	661719	36.35	20600	20650	20050	26550	14350	20450	20273.63	38.51	-182337	-309684	21783	21116	20683	20016	19583	20900	19800	32098	6100	5000	15950	50	1	641964077	128714	-2.67	0.36	12	0.10	-7512.00	55837.00	25450	20240314	-21.22	16030	20231024	25.08	25450	-21.22	20240314	17970	11.57	20240119	25450	-21.22	20240314	16030	25.08	20231024	0.26	N	015760	5000	32098 억		98891868	N	N	1757	N	00	N
80	20240417	100304	57	100.00	KOSPI200		전기.가스업	N	N	N	N		Y	20350	-100	5	-0.49	6284739900	308147	16.93	20600	20650	20250	26550	14350	20450	20395.27	38.55	-94169	-123052	21783	21116	20683	20016	19583	20900	19800	32098	6100	5000	15950	50	1	641964077	130640	-2.71	0.36	12	0.05	-7512.00	55837.00	25450	20240314	-20.04	16030	20231024	26.95	25450	-20.04	20240314	17970	13.24	20240119	25450	-20.04	20240314	16030	26.95	20231024	0.26	N	015760	5000	32098 억		98980036	N	N	1757	N	00	N
81	20240417	090304	57	100.00	KOSPI200		전기.가스업	N	N	N	N		Y	20450	0	3	0.00	790034500	38519	2.12	20600	20650	20400	26550	14350	20450	20510.25	38.57	-24362	-28782	21783	21116	20683	20016	19583	20900	19800	32098	6100	5000	15950	50	1	641964077	131282	-2.72	0.37	12	0.01	-7512.00	55837.00	25450	20240314	-19.65	16030	20231024	27.57	25450	-19.65	20240314	17970	13.80	20240119	25450	-19.65	20240314	16030	27.57	20231024	0.26	N	015760	5000	32098 억		99049843	N	N	1757	N	00	N
82	20240416	160306	57	100.00	KOSPI200		전기.가스업	N	N	N	N		Y	20450	-450	5	-2.15	37484259750	1814209	74.58	20850	21350	20250	27150	14650	20900	20661.55	38.58	-250436	-360413	21633	21266	20633	20266	19633	21450	20450	32098	6250	5000	16300	50	1	641964077	131282	-2.72	0.37	12	0.28	-7512.00	55837.00	25450	20240314	-19.65	16030	20231024	27.57	25450	-19.65	20240314	17970	13.80	20240119	25450	-19.65	20240314	16030	27.57	20231024	0.29	N	015760	5000	32098 억		99074205	N	N	1757	N	00	N
83	20240416	150304	57	100.00	KOSPI200		전기.가스업	N	N	N	N		Y	20600	-300	5	-1.44	34813299850	1683891	69.22	20850	21350	20250	27150	14650	20900	20674.07	38.59	-236702	-346809	21633	21266	20633	20266	19633	21450	20450	32098	6250	5000	16300	50	1	641964077	132245	-2.74	0.37	12	0.26	-7512.00	55837.00	25450	20240314	-19.06	16030	20231024	28.51	25450	-19.06	20240314	17970	14.64	20240119	25450	-19.06	20240314	16030	28.51	20231024	0.29	N	015760	5000	32098 억		99087939	N	N	659	N	00	N
84	20240416	140303	57	100.00	KOSPI200		전기.가스업	N	N	N	N		Y	20350	-550	5	-2.63	30716203550	1483485	60.98	20850	21350	20250	27150	14650	20900	20705.19	38.60	-211620	-316096	21633	21266	20633	20266	19633	21450	20450	32098	6250	5000	16300	50	1	641964077	130640	-2.71	0.36	12	0.23	-7512.00	55837.00	25450	20240314	-20.04	16030	20231024	26.95	25450	-20.04	20240314	17970	13.24	20240119	25450	-20.04	20240314	16030	26.95	20231024	0.29	N	015760	5000	32098 억		99113021	N	N	659	N	00	N
85	20240416	130304	57	100.00	KOSPI200		전기.가스업	N	N	N	N		Y	20400	-500	5	-2.39	27070741450	1304335	53.62	20850	21350	20300	27150	14650	20900	20754.23	38.61	-175098	-258338	21633	21266	20633	20266	19633	21450	20450	32098	6250	5000	16300	50	1	641964077	130961	-2.72	0.37	12	0.20	-7512.00	55837.00	25450	20240314	-19.84	16030	20231024	27.26	25450	-19.84	20240314	17970	13.52	20240119	25450	-19.84	20240314	16030	27.26	20231024	0.29	N	015760	5000	32098 억		99149543	N	N	659	N	00	N
86	20240416	120306	57	100.00	KOSPI200		전기.가스업	N	N	N	N		Y	20500	-400	5	-1.91	23441960600	1126426	46.30	20850	21350	20400	27150	14650	20900	20810.77	38.61	-173330	-232101	21633	21266	20633	20266	19633	21450	20450	32098	6250	5000	16300	50	1	641964077	131603	-2.73	0.37	12	0.18	-7512.00	55837.00	25450	20240314	-19.45	16030	20231024	27.89	25450	-19.45	20240314	17970	14.08	20240119	25450	-19.45	20240314	16030	27.89	20231024	0.29	N	015760	5000	32098 억		99151311	N	N	659	N	00	N
87	20240416	110305	57	100.00	KOSPI200		전기.가스업	N	N	N	N		Y	20550	-350	5	-1.67	19259593950	922474	37.92	20850	21350	20550	27150	14650	20900	20878.15	38.60	-201990	-236799	21633	21266	20633	20266	19633	21450	20450	32098	6250	5000	16300	50	1	641964077	131924	-2.74	0.37	12	0.14	-7512.00	55837.00	25450	20240314	-19.25	16030	20231024	28.20	25450	-19.25	20240314	17970	14.36	20240119	25450	-19.25	20240314	16030	28.20	20231024	0.29	N	015760	5000	32098 억		99122651	N	N	659	N	00	N
88	20240416	100302	57	100.00	KOSPI200		전기.가스업	N	N	N	N		Y	20800	-100	5	-0.48	12361233200	589081	24.22	20850	21350	20700	27150	14650	20900	20984.20	38.64	-102743	-127307	21633	21266	20633	20266	19633	21450	20450	32098	6250	5000	16300	50	1	641964077	133529	-2.77	0.37	12	0.09	-7512.00	55837.00	25450	20240314	-18.27	16030	20231024	29.76	25450	-18.27	20240314	17970	15.75	20240119	25450	-18.27	20240314	16030	29.76	20231024	0.29	N	015760	5000	32098 억		99221898	N	N	659	N	00	N
89	20240416	090300	57	100.00	KOSPI200		전기.가스업	N	N	N	N		Y	21150	250	2	1.20	1748197400	83337	3.43	20850	21200	20850	27150	14650	20900	20979.23	38.69	17988	14282	21633	21266	20633	20266	19633	21450	20450	32098	6250	5000	16300	50	1	641964077	135775	-2.82	0.38	12	0.01	-7512.00	55837.00	25450	20240314	-16.90	16030	20231024	31.94	25450	-16.90	20240314	17970	17.70	20240119	25450	-16.90	20240314	16030	31.94	20231024	0.29	N	015760	5000	32098 억		99342629	N	N	659	N	00	N
90	20240415	160300	57	100.00	KOSPI200		전기.가스업	N	N	N	N		Y	20900	700	2	3.47	49800022900	2419318	58.21	20000	21000	20000	26250	14150	20200	20584.17	38.67	439223	445673	21666	20932	20516	19782	19366	20725	19575	32098	6050	5000	15750	50	1	641964077	134170	-2.78	0.37	12	0.38	-7512.00	55837.00	25450	20240314	-17.88	16030	20231024	30.38	25450	-17.88	20240314	17970	16.30	20240119	25450	-17.88	20240314	16030	30.38	20231024	0.28	N	015760	5000	32098 억		99293690	N	N	659	N	00	N
91	20240415	150302	57	100.00	KOSPI200		전기.가스업	N	N	N	N		Y	20900	700	2	3.47	46852840800	2278317	54.82	20000	21000	20000	26250	14150	20200	20564.75	38.67	450775	391520	21666	20932	20516	19782	19366	20725	19575	32098	6050	5000	15750	50	1	641964077	134170	-2.78	0.37	12	0.35	-7512.00	55837.00	25450	20240314	-17.88	16030	20231024	30.38	25450	-17.88	20240314	17970	16.30	20240119	25450	-17.88	20240314	16030	30.38	20231024	0.28	N	015760	5000	32098 억		99305242	N	N	4851	N	00	N
92	20240415	140300	57	100.00	KOSPI200		전기.가스업	N	N	N	N		Y	20700	500	2	2.48	40953984950	1996025	48.03	20000	20900	20000	26250	14150	20200	20517.85	38.66	430138	385713	21666	20932	20516	19782	19366	20725	19575	32098	6050	5000	15750	50	1	641964077	132887	-2.76	0.37	12	0.31	-7512.00	55837.00	25450	20240314	-18.66	16030	20231024	29.13	25450	-18.66	20240314	17970	15.19	20240119	25450	-18.66	20240314	16030	29.13	20231024	0.28	N	015760	5000	32098 억		99284605	N	N	4851	N	00	N
93	20240415	130300	57	100.00	KOSPI200		전기.가스업	N	N	N	N		Y	20900	700	2	3.47	36924684000	1802079	43.36	20000	20900	20000	26250	14150	20200	20490.12	38.65	404526	358296	21666	20932	20516	19782	19366	20725	19575	32098	6050	5000	15750	50	1	641964077	134170	-2.78	0.37	12	0.28	-7512.00	55837.00	25450	20240314	-17.88	16030	20231024	30.38	25450	-17.88	20240314	17970	16.30	20240119	25450	-17.88	20240314	16030	30.38	20231024	0.28	N	015760	5000	32098 억		99258993	N	N	4851	N	00	N
94	20240415	120302	57	100.00	KOSPI200		전기.가스업	N	N	N	N		Y	20750	550	2	2.72	31635340700	1547914	37.24	20000	20800	20000	26250	14150	20200	20437.47	38.63	341214	304409	21666	20932	20516	19782	19366	20725	19575	32098	6050	5000	15750	50	1	641964077	133208	-2.76	0.37	12	0.24	-7512.00	55837.00	25450	20240314	-18.47	16030	20231024	29.44	25450	-18.47	20240314	17970	15.47	20240119	25450	-18.47	20240314	16030	29.44	20231024	0.28	N	015760	5000	32098 억		99195681	N	N	4851	N	00	N
95	20240415	110302	57	100.00	KOSPI200		전기.가스업	N	N	N	N		Y	20600	400	2	1.98	24600598250	1208386	29.08	20000	20650	20000	26250	14150	20200	20358.29	38.61	296002	261908	21666	20932	20516	19782	19366	20725	19575	32098	6050	5000	15750	50	1	641964077	132245	-2.74	0.37	12	0.19	-7512.00	55837.00	25450	20240314	-19.06	16030	20231024	28.51	25450	-19.06	20240314	17970	14.64	20240119	25450	-19.06	20240314	16030	28.51	20231024	0.28	N	015760	5000	32098 억		99150469	N	N	4851	N	00	N
96	20240415	100302	57	100.00	KOSPI200		전기.가스업	N	N	N	N		Y	20500	300	2	1.49	17478467050	859577	20.68	20000	20550	20000	26250	14150	20200	20333.87	38.57	188586	167400	21666	20932	20516	19782	19366	20725	19575	32098	6050	5000	15750	50	1	641964077	131603	-2.73	0.37	12	0.13	-7512.00	55837.00	25450	20240314	-19.45	16030	20231024	27.89	25450	-19.45	20240314	17970	14.08	20240119	25450	-19.45	20240314	16030	27.89	20231024	0.28	N	015760	5000	32098 억		99043053	N	N	4851	N	00	N
97	20240415	090302	57	100.00	KOSPI200		전기.가스업	N	N	N	N		Y	20100	-100	5	-0.50	3121602350	155453	3.74	20000	20300	20000	26250	14150	20200	20080.33	38.52	59118	63136	21666	20932	20516	19782	19366	20725	19575	32098	6050	5000	15750	50	1	641964077	129035	-2.68	0.36	12	0.02	-7512.00	55837.00	25450	20240314	-21.02	16030	20231024	25.39	25450	-21.02	20240314	17970	11.85	20240119	25450	-21.02	20240314	16030	25.39	20231024	0.28	N	015760	5000	32098 억		98913585	N	N	4851	N	00	N
98	20240412	160301	57	100.00	KOSPI200		전기.가스업	N	N	N	N		Y	20200	-1100	5	-5.16	84663505050	4136172	121.65	21250	21250	20100	27650	14950	21300	20469.31	38.47	198829	-4189	23000	22150	21650	20800	20300	21900	20550	32098	6350	5000	16610	50	1	641964077	129677	-2.69	0.36	12	0.64	-7512.00	55837.00	25450	20240314	-20.63	16030	20231024	26.01	25450	-20.63	20240314	17970	12.41	20240119	25450	-20.63	20240314	16030	26.01	20231024	0.29	N	015760	5000	32098 억		98787790	N	N	4851	N	00	N
99	20240412	150301	57	100.00	KOSPI200		전기.가스업	N	N	N	N		Y	20150	-1150	5	-5.40	79027634950	3857335	113.45	21250	21250	20100	27650	14950	21300	20487.42	38.49	251401	466	23000	22150	21650	20800	20300	21900	20550	32098	6350	5000	16610	50	1	641964077	129356	-2.68	0.36	12	0.60	-7512.00	55837.00	25450	20240314	-20.83	16030	20231024	25.70	25450	-20.83	20240314	17970	12.13	20240119	25450	-20.83	20240314	16030	25.70	20231024	0.29	N	015760	5000	32098 억		98840362	N	N	3649	N	00	N
100	20240412	140301	57	100.00	KOSPI200		전기.가스업	N	N	N	N		Y	20200	-1100	5	-5.16	66451090950	3233499	95.10	21250	21250	20150	27650	14950	21300	20550.61	38.43	100133	-138531	23000	22150	21650	20800	20300	21900	20550	32098	6350	5000	16610	50	1	641964077	129677	-2.69	0.36	12	0.50	-7512.00	55837.00	25450	20240314	-20.63	16030	20231024	26.01	25450	-20.63	20240314	17970	12.41	20240119	25450	-20.63	20240314	16030	26.01	20231024	0.29	N	015760	5000	32098 억		98689094	N	N	3649	N	00	N
101	20240412	130259	57	100.00	KOSPI200		전기.가스업	N	N	N	N		Y	20200	-1100	5	-5.16	56167616850	2724114	80.12	21250	21250	20150	27650	14950	21300	20618.43	38.40	27339	-199851	23000	22150	21650	20800	20300	21900	20550	32098	6350	5000	16610	50	1	641964077	129677	-2.69	0.36	12	0.42	-7512.00	55837.00	25450	20240314	-20.63	16030	20231024	26.01	25450	-20.63	20240314	17970	12.41	20240119	25450	-20.63	20240314	16030	26.01	20231024	0.29	N	015760	5000	32098 억		98616300	N	N	3649	N	00	N
102	20240412	120301	57	100.00	KOSPI200		전기.가스업	N	N	N	N		Y	20350	-950	5	-4.46	45028396650	2175008	63.97	21250	21250	20350	27650	14950	21300	20702.37	38.41	45267	-149390	23000	22150	21650	20800	20300	21900	20550	32098	6350	5000	16610	50	1	641964077	130640	-2.71	0.36	12	0.34	-7512.00	55837.00	25450	20240314	-20.04	16030	20231024	26.95	25450	-20.04	20240314	17970	13.24	20240119	25450	-20.04	20240314	16030	26.95	20231024	0.29	N	015760	5000	32098 억		98634228	N	N	3649	N	00	N
103	20240412	110258	57	100.00	KOSPI200		전기.가스업	N	N	N	N		Y	20500	-800	5	-3.76	36393505650	1753413	51.57	21250	21250	20450	27650	14950	21300	20755.51	38.39	3820	-156854	23000	22150	21650	20800	20300	21900	20550	32098	6350	5000	16610	50	1	641964077	131603	-2.73	0.37	12	0.27	-7512.00	55837.00	25450	20240314	-19.45	16030	20231024	27.89	25450	-19.45	20240314	17970	14.08	20240119	25450	-19.45	20240314	16030	27.89	20231024	0.29	N	015760	5000	32098 억		98592781	N	N	3649	N	00	N
104	20240412	100300	57	100.00	KOSPI200		전기.가스업	N	N	N	N		Y	20900	-400	5	-1.88	19178021250	918981	27.03	21250	21250	20600	27650	14950	21300	20868.34	38.38	-38902	-151850	23000	22150	21650	20800	20300	21900	20550	32098	6350	5000	16610	50	1	641964077	134170	-2.78	0.37	12	0.14	-7512.00	55837.00	25450	20240314	-17.88	16030	20231024	30.38	25450	-17.88	20240314	17970	16.30	20240119	25450	-17.88	20240314	16030	30.38	20231024	0.29	N	015760	5000	32098 억		98550059	N	N	3649	N	00	N
105	20240412	090300	57	100.00	KOSPI200		전기.가스업	N	N	N	N		Y	21000	-300	5	-1.41	3280249200	155577	4.58	21250	21250	20950	27650	14950	21300	21083.07	38.38	-41857	-62267	23000	22150	21650	20800	20300	21900	20550	32098	6350	5000	16610	50	1	641964077	134812	-2.80	0.38	12	0.02	-7512.00	55837.00	25450	20240314	-17.49	16030	20231024	31.00	25450	-17.49	20240314	17970	16.86	20240119	25450	-17.49	20240314	16030	31.00	20231024	0.29	N	015760	5000	32098 억		98547104	N	N	3649	N	00	N
106	20240411	160258	57	100.00	KOSPI200		전기.가스업	N	N	N	N		Y	21300	-850	5	-3.84	72934431350	3376564	226.44	21900	22500	21150	28750	15550	22150	21600.81	38.26	261990	12167	22716	22432	22216	21932	21716	22325	21825	32098	6600	5000	17270	50	1	641964077	136738	-2.84	0.38	12	0.53	-7512.00	55837.00	25450	20240314	-16.31	16030	20231024	32.88	25450	-16.31	20240314	17970	18.53	20240119	25450	-16.31	20240314	16030	32.88	20231024	0.26	N	015760	5000	32098 억		98254948	N	N	3649	N	00	N
107	20240411	150302	57	100.00	KOSPI200		전기.가스업	N	N	N	N		Y	21450	-700	5	-3.16	59292635200	2736778	183.53	21900	22500	21150	28750	15550	22150	21665.12	38.27	289664	-233620	22716	22432	22216	21932	21716	22325	21825	32098	6600	5000	17270	50	1	641964077	137701	-2.86	0.38	12	0.43	-7512.00	55837.00	25450	20240314	-15.72	16030	20231024	33.81	25450	-15.72	20240314	17970	19.37	20240119	25450	-15.72	20240314	16030	33.81	20231024	0.26	N	015760	5000	32098 억		98282622	N	N	3565	N	00	N
108	20240411	140303	57	100.00	KOSPI200		전기.가스업	N	N	N	N		Y	21450	-700	5	-3.16	53991744250	2489870	166.98	21900	22500	21150	28750	15550	22150	21684.56	38.22	149347	-350713	22716	22432	22216	21932	21716	22325	21825	32098	6600	5000	17270	50	1	641964077	137701	-2.86	0.38	12	0.39	-7512.00	55837.00	25450	20240314	-15.72	16030	20231024	33.81	25450	-15.72	20240314	17970	19.37	20240119	25450	-15.72	20240314	16030	33.81	20231024	0.26	N	015760	5000	32098 억		98142305	N	N	3565	N	00	N
109	20240411	130255	57	100.00	KOSPI200		전기.가스업	N	N	N	N		Y	21450	-700	5	-3.16	48918222350	2252813	151.08	21900	22500	21150	28750	15550	22150	21714.28	38.20	94277	-381099	22716	22432	22216	21932	21716	22325	21825	32098	6600	5000	17270	50	1	641964077	137701	-2.86	0.38	12	0.35	-7512.00	55837.00	25450	20240314	-15.72	16030	20231024	33.81	25450	-15.72	20240314	17970	19.37	20240119	25450	-15.72	20240314	16030	33.81	20231024	0.26	N	015760	5000	32098 억		98087235	N	N	3565	N	00	N
110	20240411	120259	57	100.00	KOSPI200		전기.가스업	N	N	N	N		Y	21300	-850	5	-3.84	43927804850	2019710	135.45	21900	22500	21150	28750	15550	22150	21749.56	38.16	-15588	-383102	22716	22432	22216	21932	21716	22325	21825	32098	6600	5000	17270	50	1	641964077	136738	-2.84	0.38	12	0.31	-7512.00	55837.00	25450	20240314	-16.31	16030	20231024	32.88	25450	-16.31	20240314	17970	18.53	20240119	25450	-16.31	20240314	16030	32.88	20231024	0.26	N	015760	5000	32098 억		97977370	N	N	3565	N	00	N
111	20240411	110257	57	100.00	KOSPI200		전기.가스업	N	N	N	N		Y	21450	-700	5	-3.16	33759819300	1542931	103.47	21900	22500	21350	28750	15550	22150	21880.32	38.15	-25235	-288611	22716	22432	22216	21932	21716	22325	21825	32098	6600	5000	17270	50	1	641964077	137701	-2.86	0.38	12	0.24	-7512.00	55837.00	25450	20240314	-15.72	16030	20231024	33.81	25450	-15.72	20240314	17970	19.37	20240119	25450	-15.72	20240314	16030	33.81	20231024	0.26	N	015760	5000	32098 억		97967723	N	N	3565	N	00	N
112	20240411	100300	57	100.00	KOSPI200		전기.가스업	N	N	N	N		Y	21500	-650	5	-2.93	26832276150	1221392	81.91	21900	22500	21350	28750	15550	22150	21968.60	38.12	-94872	-282826	22716	22432	22216	21932	21716	22325	21825	32098	6600	5000	17270	50	1	641964077	138022	-2.86	0.39	12	0.19	-7512.00	55837.00	25450	20240314	-15.52	16030	20231024	34.12	25450	-15.52	20240314	17970	19.64	20240119	25450	-15.52	20240314	16030	34.12	20231024	0.26	N	015760	5000	32098 억		97898086	N	N	3565	N	00	N
113	20240411	090259	57	100.00	KOSPI200		전기.가스업	N	N	N	N		Y	22100	-50	5	-0.23	3340092150	152211	10.21	21900	22100	21850	28750	15550	22150	21943.83	38.18	58762	36448	22716	22432	22216	21932	21716	22325	21825	32098	6600	5000	17270	50	1	641964077	141874	-2.94	0.40	12	0.02	-7512.00	55837.00	25450	20240314	-13.16	16030	20231024	37.87	25450	-13.16	20240314	17970	22.98	20240119	25450	-13.16	20240314	16030	37.87	20231024	0.26	N	015760	5000	32098 억		98051720	N	N	3565	N	00	N
114	20240409	160255	57	100.00	KOSPI200		전기.가스업	N	N	N	N		Y	22150	-100	5	-0.45	33048556500	1489024	62.94	22250	22500	22000	28900	15600	22250	22194.79	38.16	46452	-136087	23116	22682	22066	21632	21016	22900	21850	32098	6650	5000	17350	50	1	641964077	142195	-2.95	0.40	12	0.23	-7512.00	55837.00	25450	20240314	-12.97	16030	20231024	38.18	25450	-12.97	20240314	17970	23.26	20240119	25450	-12.97	20240314	16030	38.18	20231024	0.27	N	015760	5000	32098 억		97992958	N	N	3565	N	00	N
115	20240409	150256	57	100.00	KOSPI200		전기.가스업	N	N	N	N		Y	22250	0	3	0.00	30365605700	1368061	57.83	22250	22500	22000	28900	15600	22250	22196.08	38.18	82825	-104329	23116	22682	22066	21632	21016	22900	21850	32098	6650	5000	17350	50	1	641964077	142837	-2.96	0.40	12	0.21	-7512.00	55837.00	25450	20240314	-12.57	16030	20231024	38.80	25450	-12.57	20240314	17970	23.82	20240119	25450	-12.57	20240314	16030	38.80	20231024	0.27	N	015760	5000	32098 억		98029331	N	N	21	N	00	N
116	20240409	140258	57	100.00	KOSPI200		전기.가스업	N	N	N	N		Y	22150	-100	5	-0.45	25239086050	1136827	48.06	22250	22500	22000	28900	15600	22250	22201.33	38.17	80231	-89751	23116	22682	22066	21632	21016	22900	21850	32098	6650	5000	17350	50	1	641964077	142195	-2.95	0.40	12	0.18	-7512.00	55837.00	25450	20240314	-12.97	16030	20231024	38.18	25450	-12.97	20240314	17970	23.26	20240119	25450	-12.97	20240314	16030	38.18	20231024	0.27	N	015760	5000	32098 억		98026737	N	N	21	N	00	N
117	20240409	130255	57	100.00	KOSPI200		전기.가스업	N	N	N	N		Y	22150	-100	5	-0.45	20246961500	911247	38.52	22250	22500	22000	28900	15600	22250	22218.95	38.16	39095	-122045	23116	22682	22066	21632	21016	22900	21850	32098	6650	5000	17350	50	1	641964077	142195	-2.95	0.40	12	0.14	-7512.00	55837.00	25450	20240314	-12.97	16030	20231024	38.18	25450	-12.97	20240314	17970	23.26	20240119	25450	-12.97	20240314	16030	38.18	20231024	0.27	N	015760	5000	32098 억		97985601	N	N	21	N	00	N
118	20240409	120257	57	100.00	KOSPI200		전기.가스업	N	N	N	N		Y	22200	-50	5	-0.22	15539729000	698564	29.53	22250	22500	22100	28900	15600	22250	22245.25	38.14	-15260	-138881	23116	22682	22066	21632	21016	22900	21850	32098	6650	5000	17350	50	1	641964077	142516	-2.96	0.40	12	0.11	-7512.00	55837.00	25450	20240314	-12.77	16030	20231024	38.49	25450	-12.77	20240314	17970	23.54	20240119	25450	-12.77	20240314	16030	38.49	20231024	0.27	N	015760	5000	32098 억		97931246	N	N	21	N	00	N
119	20240409	110257	57	100.00	KOSPI200		전기.가스업	N	N	N	N		Y	22200	-50	5	-0.22	12454892600	559420	23.65	22250	22500	22100	28900	15600	22250	22263.94	38.13	-37116	-129382	23116	22682	22066	21632	21016	22900	21850	32098	6650	5000	17350	50	1	641964077	142516	-2.96	0.40	12	0.09	-7512.00	55837.00	25450	20240314	-12.77	16030	20231024	38.49	25450	-12.77	20240314	17970	23.54	20240119	25450	-12.77	20240314	16030	38.49	20231024	0.27	N	015760	5000	32098 억		97909390	N	N	21	N	00	N
120	20240409	100254	57	100.00	KOSPI200		전기.가스업	N	N	N	N		Y	22250	0	3	0.00	8954738850	401961	16.99	22250	22500	22100	28900	15600	22250	22277.65	38.13	-38830	-99416	23116	22682	22066	21632	21016	22900	21850	32098	6650	5000	17350	50	1	641964077	142837	-2.96	0.40	12	0.06	-7512.00	55837.00	25450	20240314	-12.57	16030	20231024	38.80	25450	-12.57	20240314	17970	23.82	20240119	25450	-12.57	20240314	16030	38.80	20231024	0.27	N	015760	5000	32098 억		97907676	N	N	21	N	00	N
121	20240409	090258	57	100.00	KOSPI200		전기.가스업	N	N	N	N		Y	22200	-50	5	-0.22	752391200	33885	1.43	22250	22250	22100	28900	15600	22250	22203.94	38.15	7387	-2300	23116	22682	22066	21632	21016	22900	21850	32098	6650	5000	17350	50	1	641964077	142516	-2.96	0.40	12	0.01	-7512.00	55837.00	25450	20240314	-12.77	16030	20231024	38.49	25450	-12.77	20240314	17970	23.54	20240119	25450	-12.77	20240314	16030	38.49	20231024	0.27	N	015760	5000	32098 억		97953893	N	N	21	N	00	N
122	20240408	160255	57	100.00	KOSPI200		전기.가스업	N	N	N	N		Y	22250	650	2	3.01	52420146200	2362018	245.41	21700	22500	21450	28050	15150	21600	22192.94	38.14	8230	-364149	22066	21832	21616	21382	21166	21950	21500	32098	6450	5000	16840	50	1	641964077	142837	-2.96	0.40	12	0.37	-7512.00	55837.00	25450	20240314	-12.57	16030	20231024	38.80	25450	-12.57	20240314	17970	23.82	20240119	25450	-12.57	20240314	16030	38.80	20231024	0.27	N	015760	5000	32098 억		97946506	N	N	21	N	00	N
123	20240408	150255	57	100.00	KOSPI200		전기.가스업	N	N	N	N		Y	22150	550	2	2.55	49277502750	2220612	230.72	21700	22500	21450	28050	15150	21600	22190.96	38.15	28603	-334698	22066	21832	21616	21382	21166	21950	21500	32098	6450	5000	16840	50	1	641964077	142195	-2.95	0.40	12	0.35	-7512.00	55837.00	25450	20240314	-12.97	16030	20231024	38.18	25450	-12.97	20240314	17970	23.26	20240119	25450	-12.97	20240314	16030	38.18	20231024	0.27	N	015760	5000	32098 억		97966879	N	N	142	N	00	N
124	20240408	140256	57	100.00	KOSPI200		전기.가스업	N	N	N	N		Y	22200	600	2	2.78	42398142000	1910805	198.53	21700	22500	21450	28050	15150	21600	22188.63	38.14	10988	-271934	22066	21832	21616	21382	21166	21950	21500	32098	6450	5000	16840	50	1	641964077	142516	-2.96	0.40	12	0.30	-7512.00	55837.00	25450	20240314	-12.77	16030	20231024	38.49	25450	-12.77	20240314	17970	23.54	20240119	25450	-12.77	20240314	16030	38.49	20231024	0.27	N	015760	5000	32098 억		97949264	N	N	142	N	00	N
125	20240408	130256	57	100.00	KOSPI200		전기.가스업	N	N	N	N		Y	22250	650	2	3.01	37951983000	1711490	177.82	21700	22500	21450	28050	15150	21600	22174.82	38.16	49872	-206780	22066	21832	21616	21382	21166	21950	21500	32098	6450	5000	16840	50	1	641964077	142837	-2.96	0.40	12	0.27	-7512.00	55837.00	25450	20240314	-12.57	16030	20231024	38.80	25450	-12.57	20240314	17970	23.82	20240119	25450	-12.57	20240314	16030	38.80	20231024	0.27	N	015760	5000	32098 억		97988148	N	N	142	N	00	N
126	20240408	120256	57	100.00	KOSPI200		전기.가스업	N	N	N	N		Y	22300	700	2	3.24	35036194250	1580286	164.19	21700	22500	21450	28050	15150	21600	22170.79	38.15	34139	-196668	22066	21832	21616	21382	21166	21950	21500	32098	6450	5000	16840	50	1	641964077	143158	-2.97	0.40	12	0.25	-7512.00	55837.00	25450	20240314	-12.38	16030	20231024	39.11	25450	-12.38	20240314	17970	24.10	20240119	25450	-12.38	20240314	16030	39.11	20231024	0.27	N	015760	5000	32098 억		97972415	N	N	142	N	00	N
127	20240408	110258	57	100.00	KOSPI200		전기.가스업	N	N	N	N		Y	22400	800	2	3.70	31212274900	1408396	146.33	21700	22500	21450	28050	15150	21600	22161.58	38.16	59123	-157065	22066	21832	21616	21382	21166	21950	21500	32098	6450	5000	16840	50	1	641964077	143800	-2.98	0.40	12	0.22	-7512.00	55837.00	25450	20240314	-11.98	16030	20231024	39.74	25450	-11.98	20240314	17970	24.65	20240119	25450	-11.98	20240314	16030	39.74	20231024	0.27	N	015760	5000	32098 억		97997399	N	N	142	N	00	N
128	20240408	100254	57	100.00	KOSPI200		전기.가스업	N	N	N	N		Y	22250	650	2	3.01	20538970200	931769	96.81	21700	22400	21450	28050	15150	21600	22042.99	38.16	62590	-98175	22066	21832	21616	21382	21166	21950	21500	32098	6450	5000	16840	50	1	641964077	142837	-2.96	0.40	12	0.15	-7512.00	55837.00	25450	20240314	-12.57	16030	20231024	38.80	25450	-12.57	20240314	17970	23.82	20240119	25450	-12.57	20240314	16030	38.80	20231024	0.27	N	015760	5000	32098 억		98000866	N	N	142	N	00	N
129	20240408	090257	57	100.00	KOSPI200		전기.가스업	N	N	N	N		Y	21650	50	2	0.23	802250900	37017	3.85	21700	21750	21600	28050	15150	21600	21672.50	38.14	8997	-10009	22066	21832	21616	21382	21166	21950	21500	32098	6450	5000	16840	50	1	641964077	138985	-2.88	0.39	12	0.01	-7512.00	55837.00	25450	20240314	-14.93	16030	20231024	35.06	25450	-14.93	20240314	17970	20.48	20240119	25450	-14.93	20240314	16030	35.06	20231024	0.27	N	015760	5000	32098 억		97947273	N	N	142	N	00	N
130	20240405	160256	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	21600	-150	5	-0.69	20775206600	960058	44.83	21500	21850	21400	28250	15250	21750	21639.55	38.14	201981	-10499	22416	22082	21766	21432	21116	22250	21600	32098	6500	5000	16960	50	1	641964077	138664	-2.88	0.39	12	0.15	-7512.00	55837.00	25450	20240314	-15.13	16030	20231024	34.75	25450	-15.13	20240314	17970	20.20	20240119	25450	-15.13	20240314	16030	34.75	20231024	0.27	N	015760	5000	32098 억		97938276	N	N	142	N	00	N
131	20240405	150254	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	21700	-50	5	-0.23	19043799200	880028	41.09	21500	21850	21400	28250	15250	21750	21639.99	38.13	178369	-13306	22416	22082	21766	21432	21116	22250	21600	32098	6500	5000	16960	50	1	641964077	139306	-2.89	0.39	12	0.14	-7512.00	55837.00	25450	20240314	-14.73	16030	20231024	35.37	25450	-14.73	20240314	17970	20.76	20240119	25450	-14.73	20240314	16030	35.37	20231024	0.27	N	015760	5000	32098 억		97914664	N	N	1420	N	00	N
132	20240405	140254	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	21800	50	2	0.23	16169983900	747825	34.92	21500	21850	21400	28250	15250	21750	21622.68	38.14	197290	15114	22416	22082	21766	21432	21116	22250	21600	32098	6500	5000	16960	50	1	641964077	139948	-2.90	0.39	12	0.12	-7512.00	55837.00	25450	20240314	-14.34	16030	20231024	36.00	25450	-14.34	20240314	17970	21.31	20240119	25450	-14.34	20240314	16030	36.00	20231024	0.27	N	015760	5000	32098 억		97933585	N	N	1420	N	00	N
133	20240405	130253	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	21800	50	2	0.23	14485081200	670491	31.31	21500	21850	21400	28250	15250	21750	21603.69	38.13	178591	10376	22416	22082	21766	21432	21116	22250	21600	32098	6500	5000	16960	50	1	641964077	139948	-2.90	0.39	12	0.10	-7512.00	55837.00	25450	20240314	-14.34	16030	20231024	36.00	25450	-14.34	20240314	17970	21.31	20240119	25450	-14.34	20240314	16030	36.00	20231024	0.27	N	015760	5000	32098 억		97914886	N	N	1420	N	00	N
134	20240405	120254	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	21700	-50	5	-0.23	12974577300	601067	28.07	21500	21850	21400	28250	15250	21750	21585.91	38.12	162892	-3236	22416	22082	21766	21432	21116	22250	21600	32098	6500	5000	16960	50	1	641964077	139306	-2.89	0.39	12	0.09	-7512.00	55837.00	25450	20240314	-14.73	16030	20231024	35.37	25450	-14.73	20240314	17970	20.76	20240119	25450	-14.73	20240314	16030	35.37	20231024	0.27	N	015760	5000	32098 억		97899187	N	N	1420	N	00	N
135	20240405	110256	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	21600	-150	5	-0.69	11191129850	518716	24.22	21500	21850	21400	28250	15250	21750	21574.68	38.12	137640	-2782	22416	22082	21766	21432	21116	22250	21600	32098	6500	5000	16960	50	1	641964077	138664	-2.88	0.39	12	0.08	-7512.00	55837.00	25450	20240314	-15.13	16030	20231024	34.75	25450	-15.13	20240314	17970	20.20	20240119	25450	-15.13	20240314	16030	34.75	20231024	0.27	N	015760	5000	32098 억		97873935	N	N	1420	N	00	N
136	20240405	100238	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	21650	-100	5	-0.46	6765194750	313531	14.64	21500	21850	21400	28250	15250	21750	21577.43	38.09	79556	-107	22416	22082	21766	21432	21116	22250	21600	32098	6500	5000	16960	50	1	641964077	138985	-2.88	0.39	12	0.05	-7512.00	55837.00	25450	20240314	-14.93	16030	20231024	35.06	25450	-14.93	20240314	17970	20.48	20240119	25450	-14.93	20240314	16030	35.06	20231024	0.27	N	015760	5000	32098 억		97815851	N	N	1420	N	00	N
137	20240405	090253	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	21500	-250	5	-1.15	1381394750	64244	3.00	21500	21650	21450	28250	15250	21750	21502.32	38.07	20222	4399	22416	22082	21766	21432	21116	22250	21600	32098	6500	5000	16960	50	1	641964077	138022	-2.86	0.39	12	0.01	-7512.00	55837.00	25450	20240314	-15.52	16030	20231024	34.12	25450	-15.52	20240314	17970	19.64	20240119	25450	-15.52	20240314	16030	34.12	20231024	0.27	N	015760	5000	32098 억		97756517	N	N	1420	N	00	N
138	20240404	160252	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	21750	400	2	1.87	46726625800	2138669	139.33	21550	22100	21450	27750	14950	21350	21848.51	38.06	103382	63465	21783	21566	21333	21116	20883	21450	21000	32098	6400	5000	16650	50	1	641964077	139627	-2.90	0.39	12	0.33	-7512.00	55837.00	25450	20240314	-14.54	16030	20231024	35.68	25450	-14.54	20240314	17970	21.04	20240119	25450	-14.54	20240314	16030	35.68	20231024	0.26	N	015760	5000	32098 억		97736295	N	N	1420	N	00	N
139	20240404	150252	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	21650	300	2	1.41	41877505900	1915216	124.77	21550	22100	21450	27750	14950	21350	21865.69	38.04	44479	34847	21783	21566	21333	21116	20883	21450	21000	32098	6400	5000	16650	50	1	641964077	138985	-2.88	0.39	12	0.30	-7512.00	55837.00	25450	20240314	-14.93	16030	20231024	35.06	25450	-14.93	20240314	17970	20.48	20240119	25450	-14.93	20240314	16030	35.06	20231024	0.26	N	015760	5000	32098 억		97677392	N	N	1150	N	00	N
140	20240404	140251	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	21800	450	2	2.11	36213496900	1654532	107.79	21550	22100	21450	27750	14950	21350	21887.46	38.02	-2614	-8315	21783	21566	21333	21116	20883	21450	21000	32098	6400	5000	16650	50	1	641964077	139948	-2.90	0.39	12	0.26	-7512.00	55837.00	25450	20240314	-14.34	16030	20231024	36.00	25450	-14.34	20240314	17970	21.31	20240119	25450	-14.34	20240314	16030	36.00	20231024	0.26	N	015760	5000	32098 억		97630299	N	N	1150	N	00	N
141	20240404	130251	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	21850	500	2	2.34	30671110150	1401354	91.29	21550	22100	21450	27750	14950	21350	21886.77	38.02	-6704	-16584	21783	21566	21333	21116	20883	21450	21000	32098	6400	5000	16650	50	1	641964077	140269	-2.91	0.39	12	0.22	-7512.00	55837.00	25450	20240314	-14.15	16030	20231024	36.31	25450	-14.15	20240314	17970	21.59	20240119	25450	-14.15	20240314	16030	36.31	20231024	0.26	N	015760	5000	32098 억		97626209	N	N	1150	N	00	N
142	20240404	120251	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	21900	550	2	2.58	27233794750	1244299	81.06	21550	22100	21450	27750	14950	21350	21886.86	38.02	-12683	-19931	21783	21566	21333	21116	20883	21450	21000	32098	6400	5000	16650	50	1	641964077	140590	-2.92	0.39	12	0.19	-7512.00	55837.00	25450	20240314	-13.95	16030	20231024	36.62	25450	-13.95	20240314	17970	21.87	20240119	25450	-13.95	20240314	16030	36.62	20231024	0.26	N	015760	5000	32098 억		97620230	N	N	1150	N	00	N
143	20240404	110252	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	22050	700	2	3.28	20756104450	948697	61.81	21550	22100	21450	27750	14950	21350	21878.54	38.05	70752	81662	21783	21566	21333	21116	20883	21450	21000	32098	6400	5000	16650	50	1	641964077	141553	-2.94	0.39	12	0.15	-7512.00	55837.00	25450	20240314	-13.36	16030	20231024	37.55	25450	-13.36	20240314	17970	22.70	20240119	25450	-13.36	20240314	16030	37.55	20231024	0.26	N	015760	5000	32098 억		97703665	N	N	1150	N	00	N
144	20240404	100250	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	21900	550	2	2.58	13634408750	625397	40.74	21550	22050	21450	27750	14950	21350	21801.21	38.05	69685	69551	21783	21566	21333	21116	20883	21450	21000	32098	6400	5000	16650	50	1	641964077	140590	-2.92	0.39	12	0.10	-7512.00	55837.00	25450	20240314	-13.95	16030	20231024	36.62	25450	-13.95	20240314	17970	21.87	20240119	25450	-13.95	20240314	16030	36.62	20231024	0.26	N	015760	5000	32098 억		97702598	N	N	1150	N	00	N
145	20240404	090251	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	21500	150	2	0.70	700427250	32521	2.12	21550	21600	21450	27750	14950	21350	21537.74	38.02	9301	7589	21783	21566	21333	21116	20883	21450	21000	32098	6400	5000	16650	50	1	641964077	138022	-2.86	0.39	12	0.01	-7512.00	55837.00	25450	20240314	-15.52	16030	20231024	34.12	25450	-15.52	20240314	17970	19.64	20240119	25450	-15.52	20240314	16030	34.12	20231024	0.26	N	015760	5000	32098 억		97642214	N	N	1150	N	00	N
146	20240403	160252	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	21350	-200	5	-0.93	32678728750	1532631	77.45	21450	21550	21100	28000	15100	21550	21321.96	38.00	356869	164190	22183	21866	21633	21316	21083	21750	21200	32098	6450	5000	16800	50	1	641964077	137059	-2.84	0.38	12	0.24	-7512.00	55837.00	25450	20240314	-16.11	16030	20231024	33.19	25450	-16.11	20240314	17970	18.81	20240119	25450	-16.11	20240314	16030	33.19	20231024	0.25	N	015760	5000	32098 억		97590024	N	N	1150	N	00	N
147	20240403	150251	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	21400	-150	5	-0.70	30290213150	1420880	71.80	21450	21550	21100	28000	15100	21550	21317.91	38.02	401022	184102	22183	21866	21633	21316	21083	21750	21200	32098	6450	5000	16800	50	1	641964077	137380	-2.85	0.38	12	0.22	-7512.00	55837.00	25450	20240314	-15.91	16030	20231024	33.50	25450	-15.91	20240314	17970	19.09	20240119	25450	-15.91	20240314	16030	33.50	20231024	0.25	N	015760	5000	32098 억		97634177	N	N	551	N	00	N
148	20240403	140250	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	21400	-150	5	-0.70	26367515250	1237636	62.54	21450	21550	21100	28000	15100	21550	21304.73	38.01	371554	165955	22183	21866	21633	21316	21083	21750	21200	32098	6450	5000	16800	50	1	641964077	137380	-2.85	0.38	12	0.19	-7512.00	55837.00	25450	20240314	-15.91	16030	20231024	33.50	25450	-15.91	20240314	17970	19.09	20240119	25450	-15.91	20240314	16030	33.50	20231024	0.25	N	015760	5000	32098 억		97604709	N	N	551	N	00	N
149	20240403	130249	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	21150	-400	5	-1.86	22506873600	1056057	53.37	21450	21550	21100	28000	15100	21550	21312.16	37.99	319030	151467	22183	21866	21633	21316	21083	21750	21200	32098	6450	5000	16800	50	1	641964077	135775	-2.82	0.38	12	0.16	-7512.00	55837.00	25450	20240314	-16.90	16030	20231024	31.94	25450	-16.90	20240314	17970	17.70	20240119	25450	-16.90	20240314	16030	31.94	20231024	0.25	N	015760	5000	32098 억		97552185	N	N	551	N	00	N
150	20240403	120251	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	21250	-300	5	-1.39	19048749350	893062	45.13	21450	21550	21100	28000	15100	21550	21329.69	37.97	261299	124854	22183	21866	21633	21316	21083	21750	21200	32098	6450	5000	16800	50	1	641964077	136417	-2.83	0.38	12	0.14	-7512.00	55837.00	25450	20240314	-16.50	16030	20231024	32.56	25450	-16.50	20240314	17970	18.25	20240119	25450	-16.50	20240314	16030	32.56	20231024	0.25	N	015760	5000	32098 억		97494454	N	N	551	N	00	N
151	20240403	110250	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	21350	-200	5	-0.93	16328023350	765570	38.69	21450	21550	21100	28000	15100	21550	21327.91	37.95	223415	117064	22183	21866	21633	21316	21083	21750	21200	32098	6450	5000	16800	50	1	641964077	137059	-2.84	0.38	12	0.12	-7512.00	55837.00	25450	20240314	-16.11	16030	20231024	33.19	25450	-16.11	20240314	17970	18.81	20240119	25450	-16.11	20240314	16030	33.19	20231024	0.25	N	015760	5000	32098 억		97456570	N	N	551	N	00	N
152	20240403	100250	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	21300	-250	5	-1.16	10403186750	486565	24.59	21450	21550	21200	28000	15100	21550	21380.85	37.92	145059	81690	22183	21866	21633	21316	21083	21750	21200	32098	6450	5000	16800	50	1	641964077	136738	-2.84	0.38	12	0.08	-7512.00	55837.00	25450	20240314	-16.31	16030	20231024	32.88	25450	-16.31	20240314	17970	18.53	20240119	25450	-16.31	20240314	16030	32.88	20231024	0.25	N	015760	5000	32098 억		97378214	N	N	551	N	00	N
153	20240403	090250	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	21400	-150	5	-0.70	1227103950	57152	2.89	21450	21550	21400	28000	15100	21550	21470.78	37.88	33974	26610	22183	21866	21633	21316	21083	21750	21200	32098	6450	5000	16800	50	1	641964077	137380	-2.85	0.38	12	0.01	-7512.00	55837.00	25450	20240314	-15.91	16030	20231024	33.50	25450	-15.91	20240314	17970	19.09	20240119	25450	-15.91	20240314	16030	33.50	20231024	0.25	N	015760	5000	32098 억		97267129	N	N	551	N	00	N
154	20240402	160244	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	21550	-550	5	-2.49	42677382950	1975644	196.40	21850	21950	21400	28700	15500	22100	21601.83	37.87	52854	-64926	22400	22250	22000	21850	21600	22325	21925	32098	6600	5000	17230	50	1	641964077	138343	-2.87	0.39	12	0.31	-7512.00	55837.00	25450	20240314	-15.32	16030	20231024	34.44	25450	-15.32	20240314	17970	19.92	20240119	25450	-15.32	20240314	16030	34.44	20231024	0.26	N	015760	5000	32098 억		97233155	N	N	551	N	00	N
155	20240402	150250	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	21500	-600	5	-2.71	39416968950	1824219	181.35	21850	21950	21400	28700	15500	22100	21607.57	37.85	6851	-76451	22400	22250	22000	21850	21600	22325	21925	32098	6600	5000	17230	50	1	641964077	138022	-2.86	0.39	12	0.28	-7512.00	55837.00	25450	20240314	-15.52	16030	20231024	34.12	25450	-15.52	20240314	17970	19.64	20240119	25450	-15.52	20240314	16030	34.12	20231024	0.26	N	015760	5000	32098 억		97187152	N	N	316	N	00	N
156	20240402	140251	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	21450	-650	5	-2.94	31870263100	1472904	146.42	21850	21950	21400	28700	15500	22100	21637.69	37.82	-66898	-166308	22400	22250	22000	21850	21600	22325	21925	32098	6600	5000	17230	50	1	641964077	137701	-2.86	0.38	12	0.23	-7512.00	55837.00	25450	20240314	-15.72	16030	20231024	33.81	25450	-15.72	20240314	17970	19.37	20240119	25450	-15.72	20240314	16030	33.81	20231024	0.26	N	015760	5000	32098 억		97113403	N	N	316	N	00	N
157	20240402	130247	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	21600	-500	5	-2.26	23871903450	1100941	109.44	21850	21950	21550	28700	15500	22100	21683.16	37.82	-62978	-152332	22400	22250	22000	21850	21600	22325	21925	32098	6600	5000	17230	50	1	641964077	138664	-2.88	0.39	12	0.17	-7512.00	55837.00	25450	20240314	-15.13	16030	20231024	34.75	25450	-15.13	20240314	17970	20.20	20240119	25450	-15.13	20240314	16030	34.75	20231024	0.26	N	015760	5000	32098 억		97117323	N	N	316	N	00	N
158	20240402	120246	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	21650	-450	5	-2.04	20248741500	933066	92.76	21850	21950	21550	28700	15500	22100	21701.27	37.83	-28127	-76743	22400	22250	22000	21850	21600	22325	21925	32098	6600	5000	17230	50	1	641964077	138985	-2.88	0.39	12	0.15	-7512.00	55837.00	25450	20240314	-14.93	16030	20231024	35.06	25450	-14.93	20240314	17970	20.48	20240119	25450	-14.93	20240314	16030	35.06	20231024	0.26	N	015760	5000	32098 억		97152174	N	N	316	N	00	N
159	20240402	110247	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	21650	-450	5	-2.04	18081037800	832916	82.80	21850	21950	21550	28700	15500	22100	21708.09	37.83	-32157	-81302	22400	22250	22000	21850	21600	22325	21925	32098	6600	5000	17230	50	1	641964077	138985	-2.88	0.39	12	0.13	-7512.00	55837.00	25450	20240314	-14.93	16030	20231024	35.06	25450	-14.93	20240314	17970	20.48	20240119	25450	-14.93	20240314	16030	35.06	20231024	0.26	N	015760	5000	32098 억		97148144	N	N	316	N	00	N
160	20240402	100247	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	21700	-400	5	-1.81	11297446800	519615	51.66	21850	21950	21600	28700	15500	22100	21741.92	37.82	-63839	-100317	22400	22250	22000	21850	21600	22325	21925	32098	6600	5000	17230	50	1	641964077	139306	-2.89	0.39	12	0.08	-7512.00	55837.00	25450	20240314	-14.73	16030	20231024	35.37	25450	-14.73	20240314	17970	20.76	20240119	25450	-14.73	20240314	16030	35.37	20231024	0.26	N	015760	5000	32098 억		97116462	N	N	316	N	00	N
161	20240402	090245	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	21850	-250	5	-1.13	1514327200	69273	6.89	21850	21950	21800	28700	15500	22100	21860.10	37.85	3992	-12974	22400	22250	22000	21850	21600	22325	21925	32098	6600	5000	17230	50	1	641964077	140269	-2.91	0.39	12	0.01	-7512.00	55837.00	25450	20240314	-14.15	16030	20231024	36.31	25450	-14.15	20240314	17970	21.59	20240119	25450	-14.15	20240314	16030	36.31	20231024	0.26	N	015760	5000	32098 억		97184293	N	N	316	N	00	N
162	20240401	160245	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	22100	100	2	0.45	21385900250	972438	81.64	22000	22150	21750	28600	15400	22000	21991.99	37.84	-93544	-188466	22600	22300	22100	21800	21600	22200	21700	32098	6600	5000	17160	50	1	641964077	141874	-2.94	0.40	12	0.15	-7512.00	55837.00	25450	20240314	-13.16	16030	20231024	37.87	25450	-13.16	20240314	17970	22.98	20240119	25450	-13.16	20240314	16030	37.87	20231024	0.27	N	015760	5000	32098 억		97180301	N	N	316	N	00	N
163	20240401	150246	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	22050	50	2	0.23	19066296100	867455	72.82	22000	22150	21750	28600	15400	22000	21979.58	37.86	-60440	-137789	22600	22300	22100	21800	21600	22200	21700	32098	6600	5000	17160	50	1	641964077	141553	-2.94	0.39	12	0.14	-7512.00	55837.00	25450	20240314	-13.36	16030	20231024	37.55	25450	-13.36	20240314	17970	22.70	20240119	25450	-13.36	20240314	16030	37.55	20231024	0.27	N	015760	5000	32098 억		97213405	N	N	81	N	00	N
164	20240401	140245	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	21900	-100	5	-0.45	15830680000	720380	60.48	22000	22150	21750	28600	15400	22000	21975.46	37.87	-32748	-116460	22600	22300	22100	21800	21600	22200	21700	32098	6600	5000	17160	50	1	641964077	140590	-2.92	0.39	12	0.11	-7512.00	55837.00	25450	20240314	-13.95	16030	20231024	36.62	25450	-13.95	20240314	17970	21.87	20240119	25450	-13.95	20240314	16030	36.62	20231024	0.27	N	015760	5000	32098 억		97241097	N	N	81	N	00	N
165	20240401	130246	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	22050	50	2	0.23	11762760850	535452	44.95	22000	22150	21750	28600	15400	22000	21967.91	37.89	15121	-49293	22600	22300	22100	21800	21600	22200	21700	32098	6600	5000	17160	50	1	641964077	141553	-2.94	0.39	12	0.08	-7512.00	55837.00	25450	20240314	-13.36	16030	20231024	37.55	25450	-13.36	20240314	17970	22.70	20240119	25450	-13.36	20240314	16030	37.55	20231024	0.27	N	015760	5000	32098 억		97288966	N	N	81	N	00	N
166	20240401	120248	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	22050	50	2	0.23	10502643850	478378	40.16	22000	22150	21750	28600	15400	22000	21954.69	37.88	4485	-42266	22600	22300	22100	21800	21600	22200	21700	32098	6600	5000	17160	50	1	641964077	141553	-2.94	0.39	12	0.07	-7512.00	55837.00	25450	20240314	-13.36	16030	20231024	37.55	25450	-13.36	20240314	17970	22.70	20240119	25450	-13.36	20240314	16030	37.55	20231024	0.27	N	015760	5000	32098 억		97278330	N	N	81	N	00	N
167	20240401	110247	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	22000	0	3	0.00	8933878550	407254	34.19	22000	22150	21750	28600	15400	22000	21936.86	37.87	-17493	-41723	22600	22300	22100	21800	21600	22200	21700	32098	6600	5000	17160	50	1	641964077	141232	-2.93	0.39	12	0.06	-7512.00	55837.00	25450	20240314	-13.56	16030	20231024	37.24	25450	-13.56	20240314	17970	22.43	20240119	25450	-13.56	20240314	16030	37.24	20231024	0.27	N	015760	5000	32098 억		97256352	N	N	81	N	00	N
168	20240401	100244	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	22000	0	3	0.00	6016756150	274988	23.09	22000	22100	21750	28600	15400	22000	21880.04	37.87	-21763	-30057	22600	22300	22100	21800	21600	22200	21700	32098	6600	5000	17160	50	1	641964077	141232	-2.93	0.39	12	0.04	-7512.00	55837.00	25450	20240314	-13.56	16030	20231024	37.24	25450	-13.56	20240314	17970	22.43	20240119	25450	-13.56	20240314	16030	37.24	20231024	0.27	N	015760	5000	32098 억		97252082	N	N	81	N	00	N
169	20240401	090244	55	60.00	KOSPI200		전기.가스업	N	N	N	Y	60	Y	22000	0	3	0.00	636028700	28885	2.42	22000	22100	21950	28600	15400	22000	22019.38	37.89	9749	11635	22600	22300	22100	21800	21600	22200	21700	32098	6600	5000	17160	50	1	641964077	141232	-2.93	0.39	12	0.00	-7512.00	55837.00	25450	20240314	-13.56	16030	20231024	37.24	25450	-13.56	20240314	17970	22.43	20240119	25450	-13.56	20240314	16030	37.24	20231024	0.27	N	015760	5000	32098 억		97283594	N	N	81	N	00	N