KissMeData/036460/price/prices-20230801.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

82 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230831	160435	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	25100	0	3	0.00	13976326700	559410	324.35	25000	25200	24600	32600	17600	25100	24983.25	16.16	-275297	25748	25300	25200	25050	24950	24800	25250	25000	4616	7500	5000	18570	50	1	92313000	23171	1.55	0.22	12	0.61	16174.00	112005.00	46050	20220830	-45.49	23500	20230726	6.81	35500	-29.30	20230102	23500	6.81	20230726	44550	-43.66	20220831	23500	6.81	20230726	0.59	Y	036460	5000	4615 억	4474104	N	N	25857	N	N
3	20230831	150542	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	24750	-350	5	-1.39	4417167450	178328	103.40	25000	25200	24600	32600	17600	25100	24769.89	17.36	57258	20129	25300	25200	25050	24950	24800	25250	25000	4616	7500	5000	18570	50	1	92313000	22847	1.53	0.22	12	0.19	16174.00	112005.00	46050	20220830	-46.25	23500	20230726	5.32	35500	-30.28	20230102	23500	5.32	20230726	44550	-44.44	20220831	23500	5.32	20230726	0.59	Y	036460	5000	4615 억	4806659	N	N	6061	N	N
4	20230831	140608	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	24750	-350	5	-1.39	3453404400	139412	80.83	25000	25200	24600	32600	17600	25100	24771.19	17.30	41508	15555	25300	25200	25050	24950	24800	25250	25000	4616	7500	5000	18570	50	1	92313000	22847	1.53	0.22	12	0.15	16174.00	112005.00	46050	20220830	-46.25	23500	20230726	5.32	35500	-30.28	20230102	23500	5.32	20230726	44550	-44.44	20220831	23500	5.32	20230726	0.59	Y	036460	5000	4615 억	4790909	N	N	6061	N	N
5	20230831	130552	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	24750	-350	5	-1.39	2909716150	117450	68.10	25000	25200	24600	32600	17600	25100	24774.06	17.26	29542	7587	25300	25200	25050	24950	24800	25250	25000	4616	7500	5000	18570	50	1	92313000	22847	1.53	0.22	12	0.13	16174.00	112005.00	46050	20220830	-46.25	23500	20230726	5.32	35500	-30.28	20230102	23500	5.32	20230726	44550	-44.44	20220831	23500	5.32	20230726	0.59	Y	036460	5000	4615 억	4778943	N	N	6061	N	N
6	20230831	120601	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	24700	-400	5	-1.59	2153614600	86839	50.35	25000	25200	24600	32600	17600	25100	24800.05	17.20	14158	241	25300	25200	25050	24950	24800	25250	25000	4616	7500	5000	18570	50	1	92313000	22801	1.53	0.22	12	0.09	16174.00	112005.00	46050	20220830	-46.36	23500	20230726	5.11	35500	-30.42	20230102	23500	5.11	20230726	44550	-44.56	20220831	23500	5.11	20230726	0.59	Y	036460	5000	4615 억	4763559	N	N	6061	N	N
7	20230831	110818	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	24700	-400	5	-1.59	1810312600	72944	42.29	25000	25200	24600	32600	17600	25100	24817.81	17.16	3409	-6023	25300	25200	25050	24950	24800	25250	25000	4616	7500	5000	18570	50	1	92313000	22801	1.53	0.22	12	0.08	16174.00	112005.00	46050	20220830	-46.36	23500	20230726	5.11	35500	-30.42	20230102	23500	5.11	20230726	44550	-44.56	20220831	23500	5.11	20230726	0.59	Y	036460	5000	4615 억	4752810	N	N	6061	N	N
8	20230831	100632	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	24850	-250	5	-1.00	696547150	27840	16.14	25000	25200	24800	32600	17600	25100	25019.63	17.14	-3751	-7502	25300	25200	25050	24950	24800	25250	25000	4616	7500	5000	18570	50	1	92313000	22940	1.54	0.22	12	0.03	16174.00	112005.00	46050	20220830	-46.04	23500	20230726	5.74	35500	-30.00	20230102	23500	5.74	20230726	44550	-44.22	20220831	23500	5.74	20230726	0.59	Y	036460	5000	4615 억	4745650	N	N	6061	N	N
9	20230831	090520	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	25100	0	3	0.00	75799200	3028	1.76	25000	25100	24950	32600	17600	25100	25032.56	17.15	36	-1033	25300	25200	25050	24950	24800	25250	25000	4616	7500	5000	18570	50	1	92313000	23171	1.55	0.22	12	0.00	16174.00	112005.00	46050	20220830	-45.49	23500	20230726	6.81	35500	-29.30	20230102	23500	6.81	20230726	44550	-43.66	20220831	23500	6.81	20230726	0.59	Y	036460	5000	4615 억	4749437	N	N	6061	N	N
10	20230830	160438	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	25100	50	2	0.20	4319903700	172406	75.88	24950	25150	24900	32550	17550	25050	25056.57	17.14	40029	-35268	25516	25282	24866	24632	24216	25400	24750	4616	7500	5000	18530	50	1	92313000	23171	1.55	0.22	12	0.19	16174.00	112005.00	46500	20220829	-46.02	23500	20230726	6.81	35500	-29.30	20230102	23500	6.81	20230726	46050	-45.49	20220830	23500	6.81	20230726	0.60	Y	036460	5000	4615 억	4746050	N	N	6061	N	N
11	20230830	150527	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	25050	0	3	0.00	3993368550	159389	70.15	24950	25150	24900	32550	17550	25050	25054.23	17.14	41078	-32291	25516	25282	24866	24632	24216	25400	24750	4616	7500	5000	18530	50	1	92313000	23124	1.55	0.22	12	0.17	16174.00	112005.00	46500	20220829	-46.13	23500	20230726	6.60	35500	-29.44	20230102	23500	6.60	20230726	46050	-45.60	20220830	23500	6.60	20230726	0.60	Y	036460	5000	4615 억	4747099	N	N	583	N	N
12	20230830	140555	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	25100	50	2	0.20	3266160450	130418	57.40	24950	25150	24900	32550	17550	25050	25043.79	17.11	32029	-27271	25516	25282	24866	24632	24216	25400	24750	4616	7500	5000	18530	50	1	92313000	23171	1.55	0.22	12	0.14	16174.00	112005.00	46500	20220829	-46.02	23500	20230726	6.81	35500	-29.30	20230102	23500	6.81	20230726	46050	-45.49	20220830	23500	6.81	20230726	0.60	Y	036460	5000	4615 억	4738050	N	N	583	N	N
13	20230830	130543	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	25050	0	3	0.00	2792151850	111511	49.08	24950	25150	24900	32550	17550	25050	25039.25	17.08	25299	-25614	25516	25282	24866	24632	24216	25400	24750	4616	7500	5000	18530	50	1	92313000	23124	1.55	0.22	12	0.12	16174.00	112005.00	46500	20220829	-46.13	23500	20230726	6.60	35500	-29.44	20230102	23500	6.60	20230726	46050	-45.60	20220830	23500	6.60	20230726	0.60	Y	036460	5000	4615 억	4731320	N	N	583	N	N
14	20230830	120553	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	25050	0	3	0.00	2219864750	88685	39.03	24950	25150	24900	32550	17550	25050	25030.89	17.05	14810	-24195	25516	25282	24866	24632	24216	25400	24750	4616	7500	5000	18530	50	1	92313000	23124	1.55	0.22	12	0.10	16174.00	112005.00	46500	20220829	-46.13	23500	20230726	6.60	35500	-29.44	20230102	23500	6.60	20230726	46050	-45.60	20220830	23500	6.60	20230726	0.60	Y	036460	5000	4615 억	4720831	N	N	583	N	N
15	20230830	110819	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	25100	50	2	0.20	1667729600	66668	29.34	24950	25150	24900	32550	17550	25050	25015.44	17.02	6943	-21504	25516	25282	24866	24632	24216	25400	24750	4616	7500	5000	18530	50	1	92313000	23171	1.55	0.22	12	0.07	16174.00	112005.00	46500	20220829	-46.02	23500	20230726	6.81	35500	-29.30	20230102	23500	6.81	20230726	46050	-45.49	20220830	23500	6.81	20230726	0.60	Y	036460	5000	4615 억	4712964	N	N	583	N	N
16	20230830	100619	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	25050	0	3	0.00	1055341150	42251	18.60	24950	25150	24900	32550	17550	25050	24977.90	16.99	91	-17730	25516	25282	24866	24632	24216	25400	24750	4616	7500	5000	18530	50	1	92313000	23124	1.55	0.22	12	0.05	16174.00	112005.00	46500	20220829	-46.13	23500	20230726	6.60	35500	-29.44	20230102	23500	6.60	20230726	46050	-45.60	20220830	23500	6.60	20230726	0.60	Y	036460	5000	4615 억	4706112	N	N	583	N	N
17	20230830	090515	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	25000	-50	5	-0.20	174790200	7006	3.08	24950	25000	24900	32550	17550	25050	24948.64	16.99	-687	-3157	25516	25282	24866	24632	24216	25400	24750	4616	7500	5000	18530	50	1	92313000	23078	1.55	0.22	12	0.01	16174.00	112005.00	46500	20220829	-46.24	23500	20230726	6.38	35500	-29.58	20230102	23500	6.38	20230726	46050	-45.71	20220830	23500	6.38	20230726	0.60	Y	036460	5000	4615 억	4705334	N	N	583	N	N
18	20230829	160433	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	25050	650	2	2.66	5643968050	226887	118.57	24500	25100	24450	31700	17100	24400	24875.48	16.98	117080	131309	24933	24666	24383	24116	23833	24800	24250	4616	7300	5000	18050	50	1	92313000	23124	1.55	0.22	12	0.25	16174.00	112005.00	46500	20220829	-46.13	23500	20230726	6.60	35500	-29.44	20230102	23500	6.60	20230726	46500	-46.13	20220829	23500	6.60	20230726	0.60	Y	036460	5000	4615 억	4703402	N	N	575	N	N
19	20230829	150530	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	25000	600	2	2.46	5411432500	217601	113.72	24500	25100	24450	31700	17100	24400	24868.60	16.99	119722	128673	24933	24666	24383	24116	23833	24800	24250	4616	7300	5000	18050	50	1	92313000	23078	1.55	0.22	12	0.24	16174.00	112005.00	46500	20220829	-46.24	23500	20230726	6.38	35500	-29.58	20230102	23500	6.38	20230726	46500	-46.24	20220829	23500	6.38	20230726	0.60	Y	036460	5000	4615 억	4706044	N	N	2683	N	N
20	20230829	140609	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	24950	550	2	2.25	4610457250	185614	97.00	24500	25000	24450	31700	17100	24400	24838.95	16.93	102784	107233	24933	24666	24383	24116	23833	24800	24250	4616	7300	5000	18050	50	1	92313000	23032	1.54	0.22	12	0.20	16174.00	112005.00	46500	20220829	-46.34	23500	20230726	6.17	35500	-29.72	20230102	23500	6.17	20230726	46500	-46.34	20220829	23500	6.17	20230726	0.60	Y	036460	5000	4615 억	4689106	N	N	2683	N	N
21	20230829	130545	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	24950	550	2	2.25	3983844300	160512	83.88	24500	24950	24450	31700	17100	24400	24819.60	16.87	84900	89645	24933	24666	24383	24116	23833	24800	24250	4616	7300	5000	18050	50	1	92313000	23032	1.54	0.22	12	0.17	16174.00	112005.00	46500	20220829	-46.34	23500	20230726	6.17	35500	-29.72	20230102	23500	6.17	20230726	46500	-46.34	20220829	23500	6.17	20230726	0.60	Y	036460	5000	4615 억	4671222	N	N	2683	N	N
22	20230829	120602	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	24900	500	2	2.05	3248716950	130976	68.45	24500	24950	24450	31700	17100	24400	24803.91	16.82	72373	75292	24933	24666	24383	24116	23833	24800	24250	4616	7300	5000	18050	50	1	92313000	22986	1.54	0.22	12	0.14	16174.00	112005.00	46500	20220829	-46.45	23500	20230726	5.96	35500	-29.86	20230102	23500	5.96	20230726	46500	-46.45	20220829	23500	5.96	20230726	0.60	Y	036460	5000	4615 억	4658695	N	N	2683	N	N
23	20230829	110916	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	24900	500	2	2.05	2805081450	113138	59.13	24500	24950	24450	31700	17100	24400	24793.45	16.79	64166	66112	24933	24666	24383	24116	23833	24800	24250	4616	7300	5000	18050	50	1	92313000	22986	1.54	0.22	12	0.12	16174.00	112005.00	46500	20220829	-46.45	23500	20230726	5.96	35500	-29.86	20230102	23500	5.96	20230726	46500	-46.45	20220829	23500	5.96	20230726	0.60	Y	036460	5000	4615 억	4650488	N	N	2683	N	N
24	20230829	100637	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	24800	400	2	1.64	1356643100	54914	28.70	24500	24850	24450	31700	17100	24400	24704.87	16.66	28760	28443	24933	24666	24383	24116	23833	24800	24250	4616	7300	5000	18050	50	1	92313000	22894	1.53	0.22	12	0.06	16174.00	112005.00	46500	20220829	-46.67	23500	20230726	5.53	35500	-30.14	20230102	23500	5.53	20230726	46500	-46.67	20220829	23500	5.53	20230726	0.60	Y	036460	5000	4615 억	4615082	N	N	2683	N	N
25	20230829	090425	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	24500	100	2	0.41	119217300	4862	2.54	24500	24600	24500	31700	17100	24400	24520.22	16.57	1611	1183	24933	24666	24383	24116	23833	24800	24250	4616	7300	5000	18050	50	1	92313000	22617	1.51	0.22	12	0.01	16174.00	112005.00	46500	20220829	-47.31	23500	20230726	4.26	35500	-30.99	20230102	23500	4.26	20230726	46500	-47.31	20220829	23500	4.26	20230726	0.60	Y	036460	5000	4615 억	4587933	N	N	2683	N	N
26	20230828	160422	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	24400	350	2	1.46	4670859450	191204	148.78	24150	24650	24100	31250	16850	24050	24428.68	16.56	67482	71225	24216	24132	23966	23882	23716	24175	23925	4616	7200	5000	17790	50	1	92313000	22524	1.51	0.22	12	0.21	16174.00	112005.00	46500	20220829	-47.53	23500	20230726	3.83	35500	-31.27	20230102	23500	3.83	20230726	46500	-47.53	20220829	23500	3.83	20230726	0.61	Y	036460	5000	4615 억	4586322	N	N	2683	N	N
27	20230828	150427	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	24500	450	2	1.87	4346349100	177913	138.44	24150	24650	24100	31250	16850	24050	24429.63	16.56	67446	69382	24216	24132	23966	23882	23716	24175	23925	4616	7200	5000	17790	50	1	92313000	22617	1.51	0.22	12	0.19	16174.00	112005.00	46500	20220829	-47.31	23500	20230726	4.26	35500	-30.99	20230102	23500	4.26	20230726	46500	-47.31	20220829	23500	4.26	20230726	0.61	Y	036460	5000	4615 억	4586286	N	N	272	N	N
28	20230828	140429	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	24400	350	2	1.46	3899630250	159633	124.21	24150	24650	24100	31250	16850	24050	24428.72	16.55	64528	64956	24216	24132	23966	23882	23716	24175	23925	4616	7200	5000	17790	50	1	92313000	22524	1.51	0.22	12	0.17	16174.00	112005.00	46500	20220829	-47.53	23500	20230726	3.83	35500	-31.27	20230102	23500	3.83	20230726	46500	-47.53	20220829	23500	3.83	20230726	0.61	Y	036460	5000	4615 억	4583368	N	N	272	N	N
29	20230828	130431	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	24350	300	2	1.25	3441731550	140873	109.62	24150	24650	24100	31250	16850	24050	24431.45	16.54	62839	63114	24216	24132	23966	23882	23716	24175	23925	4616	7200	5000	17790	50	1	92313000	22478	1.51	0.22	12	0.15	16174.00	112005.00	46500	20220829	-47.63	23500	20230726	3.62	35500	-31.41	20230102	23500	3.62	20230726	46500	-47.63	20220829	23500	3.62	20230726	0.61	Y	036460	5000	4615 억	4581679	N	N	272	N	N
30	20230828	120427	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	24350	300	2	1.25	3077762500	125916	97.98	24150	24650	24100	31250	16850	24050	24442.98	16.54	60513	61056	24216	24132	23966	23882	23716	24175	23925	4616	7200	5000	17790	50	1	92313000	22478	1.51	0.22	12	0.14	16174.00	112005.00	46500	20220829	-47.63	23500	20230726	3.62	35500	-31.41	20230102	23500	3.62	20230726	46500	-47.63	20220829	23500	3.62	20230726	0.61	Y	036460	5000	4615 억	4579353	N	N	272	N	N
31	20230828	110424	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	24450	400	2	1.66	2724102750	111424	86.70	24150	24650	24100	31250	16850	24050	24448.08	16.51	54474	54797	24216	24132	23966	23882	23716	24175	23925	4616	7200	5000	17790	50	1	92313000	22571	1.51	0.22	12	0.12	16174.00	112005.00	46500	20220829	-47.42	23500	20230726	4.04	35500	-31.13	20230102	23500	4.04	20230726	46500	-47.42	20220829	23500	4.04	20230726	0.61	Y	036460	5000	4615 억	4573314	N	N	272	N	N
32	20230828	100420	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	24600	550	2	2.29	2270198600	92932	72.31	24150	24650	24100	31250	16850	24050	24428.60	16.49	48442	47765	24216	24132	23966	23882	23716	24175	23925	4616	7200	5000	17790	50	1	92313000	22709	1.52	0.22	12	0.10	16174.00	112005.00	46500	20220829	-47.10	23500	20230726	4.68	35500	-30.70	20230102	23500	4.68	20230726	46500	-47.10	20220829	23500	4.68	20230726	0.61	Y	036460	5000	4615 억	4567282	N	N	272	N	N
33	20230828	090427	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	24250	200	2	0.83	198856450	8223	6.40	24150	24250	24100	31250	16850	24050	24182.96	16.31	-971	2559	24216	24132	23966	23882	23716	24175	23925	4616	7200	5000	17790	50	1	92313000	22386	1.50	0.22	12	0.01	16174.00	112005.00	46500	20220829	-47.85	23500	20230726	3.19	35500	-31.69	20230102	23500	3.19	20230726	46500	-47.85	20220829	23500	3.19	20230726	0.61	Y	036460	5000	4615 억	4517869	N	N	272	N	N
34	20230825	160423	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	24050	50	2	0.21	3065233850	128139	100.28	23800	24050	23800	31200	16800	24000	23921.12	16.30	19701	9515	24200	24100	24000	23900	23800	24050	23850	4616	7200	5000	17760	50	1	92313000	22201	1.49	0.21	12	0.14	16174.00	112005.00	46500	20220829	-48.28	23500	20230726	2.34	35500	-32.25	20230102	23500	2.34	20230726	46500	-48.28	20220829	23500	2.34	20230726	0.61	Y	036460	5000	4615 억	4513532	N	N	272	N	N
35	20230825	150426	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	24000	0	3	0.00	2739415750	114575	89.67	23800	24000	23800	31200	16800	24000	23909.37	16.32	24947	7550	24200	24100	24000	23900	23800	24050	23850	4616	7200	5000	17760	50	1	92313000	22155	1.48	0.21	12	0.12	16174.00	112005.00	46500	20220829	-48.39	23500	20230726	2.13	35500	-32.39	20230102	23500	2.13	20230726	46500	-48.39	20220829	23500	2.13	20230726	0.61	Y	036460	5000	4615 억	4518778	N	N	3624	N	N
36	20230825	140424	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	23950	-50	5	-0.21	1969511950	82413	64.50	23800	24000	23800	31200	16800	24000	23898.07	16.29	18837	4438	24200	24100	24000	23900	23800	24050	23850	4616	7200	5000	17760	50	1	92313000	22109	1.48	0.21	12	0.09	16174.00	112005.00	46500	20220829	-48.49	23500	20230726	1.91	35500	-32.54	20230102	23500	1.91	20230726	46500	-48.49	20220829	23500	1.91	20230726	0.61	Y	036460	5000	4615 억	4512668	N	N	3624	N	N
37	20230825	130423	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	23950	-50	5	-0.21	1537638050	64374	50.38	23800	24000	23800	31200	16800	24000	23886.01	16.27	12534	2862	24200	24100	24000	23900	23800	24050	23850	4616	7200	5000	17760	50	1	92313000	22109	1.48	0.21	12	0.07	16174.00	112005.00	46500	20220829	-48.49	23500	20230726	1.91	35500	-32.54	20230102	23500	1.91	20230726	46500	-48.49	20220829	23500	1.91	20230726	0.61	Y	036460	5000	4615 억	4506365	N	N	3624	N	N
38	20230825	120424	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	23950	-50	5	-0.21	1329290700	55677	43.57	23800	24000	23800	31200	16800	24000	23875.04	16.26	9136	1244	24200	24100	24000	23900	23800	24050	23850	4616	7200	5000	17760	50	1	92313000	22109	1.48	0.21	12	0.06	16174.00	112005.00	46500	20220829	-48.49	23500	20230726	1.91	35500	-32.54	20230102	23500	1.91	20230726	46500	-48.49	20220829	23500	1.91	20230726	0.61	Y	036460	5000	4615 억	4502967	N	N	3624	N	N
39	20230825	110424	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	23950	-50	5	-0.21	1081699800	45335	35.48	23800	24000	23800	31200	16800	24000	23860.15	16.26	7814	2231	24200	24100	24000	23900	23800	24050	23850	4616	7200	5000	17760	50	1	92313000	22109	1.48	0.21	12	0.05	16174.00	112005.00	46500	20220829	-48.49	23500	20230726	1.91	35500	-32.54	20230102	23500	1.91	20230726	46500	-48.49	20220829	23500	1.91	20230726	0.61	Y	036460	5000	4615 억	4501645	N	N	3624	N	N
40	20230825	100424	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	23900	-100	5	-0.42	859027400	36034	28.20	23800	24000	23800	31200	16800	24000	23839.36	16.24	3690	474	24200	24100	24000	23900	23800	24050	23850	4616	7200	5000	17760	50	1	92313000	22063	1.48	0.21	12	0.04	16174.00	112005.00	46500	20220829	-48.60	23500	20230726	1.70	35500	-32.68	20230102	23500	1.70	20230726	46500	-48.60	20220829	23500	1.70	20230726	0.61	Y	036460	5000	4615 억	4497521	N	N	3624	N	N
41	20230825	090425	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	23850	-150	5	-0.62	118949550	4994	3.91	23800	23950	23800	31200	16800	24000	23818.49	16.22	-1633	-2680	24200	24100	24000	23900	23800	24050	23850	4616	7200	5000	17760	50	1	92313000	22017	1.47	0.21	12	0.01	16174.00	112005.00	46500	20220829	-48.71	23500	20230726	1.49	35500	-32.82	20230102	23500	1.49	20230726	46500	-48.71	20220829	23500	1.49	20230726	0.61	Y	036460	5000	4615 억	4492198	N	N	3624	N	N
42	20230824	160420	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	24000	-50	5	-0.21	3060606850	127653	96.82	24050	24100	23900	31250	16850	24050	23975.98	16.21	-15888	-11802	24216	24132	23966	23882	23716	24175	23925	4616	7200	5000	17790	50	1	92313000	22155	1.48	0.21	12	0.14	16174.00	112005.00	46500	20220829	-48.39	23500	20230726	2.13	35500	-32.39	20230102	23500	2.13	20230726	46500	-48.39	20220829	23500	2.13	20230726	0.60	Y	036460	5000	4615 억	4489737	N	N	3624	N	N
43	20230824	150419	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	23950	-100	5	-0.42	2719268500	113426	86.03	24050	24100	23900	31250	16850	24050	23973.94	16.23	-12194	-13680	24216	24132	23966	23882	23716	24175	23925	4616	7200	5000	17790	50	1	92313000	22109	1.48	0.21	12	0.12	16174.00	112005.00	46500	20220829	-48.49	23500	20230726	1.91	35500	-32.54	20230102	23500	1.91	20230726	46500	-48.49	20220829	23500	1.91	20230726	0.60	Y	036460	5000	4615 억	4493431	N	N	2320	N	N
44	20230824	140421	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	24000	-50	5	-0.21	2442461850	101881	77.27	24050	24100	23900	31250	16850	24050	23973.67	16.23	-9789	-11280	24216	24132	23966	23882	23716	24175	23925	4616	7200	5000	17790	50	1	92313000	22155	1.48	0.21	12	0.11	16174.00	112005.00	46500	20220829	-48.39	23500	20230726	2.13	35500	-32.39	20230102	23500	2.13	20230726	46500	-48.39	20220829	23500	2.13	20230726	0.60	Y	036460	5000	4615 억	4495836	N	N	2320	N	N
45	20230824	130424	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	23950	-100	5	-0.42	2197569150	91670	69.53	24050	24100	23900	31250	16850	24050	23972.61	16.24	-7968	-9179	24216	24132	23966	23882	23716	24175	23925	4616	7200	5000	17790	50	1	92313000	22109	1.48	0.21	12	0.10	16174.00	112005.00	46500	20220829	-48.49	23500	20230726	1.91	35500	-32.54	20230102	23500	1.91	20230726	46500	-48.49	20220829	23500	1.91	20230726	0.60	Y	036460	5000	4615 억	4497657	N	N	2320	N	N
46	20230824	120423	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	23950	-100	5	-0.42	1734170950	72325	54.85	24050	24100	23900	31250	16850	24050	23977.48	16.21	-15519	-16725	24216	24132	23966	23882	23716	24175	23925	4616	7200	5000	17790	50	1	92313000	22109	1.48	0.21	12	0.08	16174.00	112005.00	46500	20220829	-48.49	23500	20230726	1.91	35500	-32.54	20230102	23500	1.91	20230726	46500	-48.49	20220829	23500	1.91	20230726	0.60	Y	036460	5000	4615 억	4490106	N	N	2320	N	N
47	20230824	110421	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	23950	-100	5	-0.42	1436311400	59883	45.42	24050	24100	23900	31250	16850	24050	23985.29	16.22	-14056	-14936	24216	24132	23966	23882	23716	24175	23925	4616	7200	5000	17790	50	1	92313000	22109	1.48	0.21	12	0.06	16174.00	112005.00	46500	20220829	-48.49	23500	20230726	1.91	35500	-32.54	20230102	23500	1.91	20230726	46500	-48.49	20220829	23500	1.91	20230726	0.60	Y	036460	5000	4615 억	4491569	N	N	2320	N	N
48	20230824	100421	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	24000	-50	5	-0.21	902779250	37619	28.53	24050	24100	23900	31250	16850	24050	23997.96	16.25	-5547	-5919	24216	24132	23966	23882	23716	24175	23925	4616	7200	5000	17790	50	1	92313000	22155	1.48	0.21	12	0.04	16174.00	112005.00	46500	20220829	-48.39	23500	20230726	2.13	35500	-32.39	20230102	23500	2.13	20230726	46500	-48.39	20220829	23500	2.13	20230726	0.60	Y	036460	5000	4615 억	4500078	N	N	2320	N	N
49	20230824	090422	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	24000	-50	5	-0.21	141099700	5877	4.46	24050	24050	23950	31250	16850	24050	24008.80	16.26	-3062	-3245	24216	24132	23966	23882	23716	24175	23925	4616	7200	5000	17790	50	1	92313000	22155	1.48	0.21	12	0.01	16174.00	112005.00	46500	20220829	-48.39	23500	20230726	2.13	35500	-32.39	20230102	23500	2.13	20230726	46500	-48.39	20220829	23500	2.13	20230726	0.60	Y	036460	5000	4615 억	4502563	N	N	2320	N	N
50	20230823	160418	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	24050	200	2	0.84	3144293750	131402	56.14	23800	24050	23800	31000	16700	23850	23928.77	16.26	-8405	-19548	24183	24016	23883	23716	23583	23950	23650	4616	7150	5000	17640	50	1	92313000	22201	1.49	0.21	12	0.14	16174.00	112005.00	46500	20220829	-48.28	23500	20230726	2.34	35500	-32.25	20230102	23500	2.34	20230726	46500	-48.28	20220829	23500	2.34	20230726	0.62	Y	036460	5000	4615 억	4502665	N	N	2320	N	N
51	20230823	150421	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	24000	150	2	0.63	2911427100	121713	52.00	23800	24050	23800	31000	16700	23850	23920.43	16.26	-6848	-18542	24183	24016	23883	23716	23583	23950	23650	4616	7150	5000	17640	50	1	92313000	22155	1.48	0.21	12	0.13	16174.00	112005.00	46500	20220829	-48.39	23500	20230726	2.13	35500	-32.39	20230102	23500	2.13	20230726	46500	-48.39	20220829	23500	2.13	20230726	0.62	Y	036460	5000	4615 억	4504222	N	N	884	N	N
52	20230823	140422	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	23850	0	3	0.00	2372216900	99177	42.37	23800	24050	23800	31000	16700	23850	23919.02	16.26	-6715	-15165	24183	24016	23883	23716	23583	23950	23650	4616	7150	5000	17640	50	1	92313000	22017	1.47	0.21	12	0.11	16174.00	112005.00	46500	20220829	-48.71	23500	20230726	1.49	35500	-32.82	20230102	23500	1.49	20230726	46500	-48.71	20220829	23500	1.49	20230726	0.62	Y	036460	5000	4615 억	4504355	N	N	884	N	N
53	20230823	130420	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	23850	0	3	0.00	1920804400	80253	34.29	23800	24050	23800	31000	16700	23850	23934.36	16.26	-7972	-14818	24183	24016	23883	23716	23583	23950	23650	4616	7150	5000	17640	50	1	92313000	22017	1.47	0.21	12	0.09	16174.00	112005.00	46500	20220829	-48.71	23500	20230726	1.49	35500	-32.82	20230102	23500	1.49	20230726	46500	-48.71	20220829	23500	1.49	20230726	0.62	Y	036460	5000	4615 억	4503098	N	N	884	N	N
54	20230823	120423	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	23850	0	3	0.00	1550978200	64765	27.67	23800	24050	23800	31000	16700	23850	23947.79	16.27	-4325	-9481	24183	24016	23883	23716	23583	23950	23650	4616	7150	5000	17640	50	1	92313000	22017	1.47	0.21	12	0.07	16174.00	112005.00	46500	20220829	-48.71	23500	20230726	1.49	35500	-32.82	20230102	23500	1.49	20230726	46500	-48.71	20220829	23500	1.49	20230726	0.62	Y	036460	5000	4615 억	4506745	N	N	884	N	N
55	20230823	110420	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	23900	50	2	0.21	1265461200	52807	22.56	23800	24050	23800	31000	16700	23850	23963.90	16.27	-4958	-8342	24183	24016	23883	23716	23583	23950	23650	4616	7150	5000	17640	50	1	92313000	22063	1.48	0.21	12	0.06	16174.00	112005.00	46500	20220829	-48.60	23500	20230726	1.70	35500	-32.68	20230102	23500	1.70	20230726	46500	-48.60	20220829	23500	1.70	20230726	0.62	Y	036460	5000	4615 억	4506112	N	N	884	N	N
56	20230823	100419	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	23950	100	2	0.42	678180450	28323	12.10	23800	24050	23800	31000	16700	23850	23944.52	16.26	-6881	-8749	24183	24016	23883	23716	23583	23950	23650	4616	7150	5000	17640	50	1	92313000	22109	1.48	0.21	12	0.03	16174.00	112005.00	46500	20220829	-48.49	23500	20230726	1.91	35500	-32.54	20230102	23500	1.91	20230726	46500	-48.49	20220829	23500	1.91	20230726	0.62	Y	036460	5000	4615 억	4504189	N	N	884	N	N
57	20230823	090424	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	23850	0	3	0.00	53174350	2234	0.95	23800	23850	23800	31000	16700	23850	23802.26	16.29	-79	-589	24183	24016	23883	23716	23583	23950	23650	4616	7150	5000	17640	50	1	92313000	22017	1.47	0.21	12	0.00	16174.00	112005.00	46500	20220829	-48.71	23500	20230726	1.49	35500	-32.82	20230102	23500	1.49	20230726	46500	-48.71	20220829	23500	1.49	20230726	0.62	Y	036460	5000	4615 억	4510991	N	N	884	N	N
58	20230822	160416	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	23850	-50	5	-0.21	5580348050	233636	104.74	24000	24050	23750	31050	16750	23900	23884.97	16.26	-11761	-40264	24333	24116	23983	23766	23633	24050	23700	4616	7150	5000	17680	50	1	92313000	22017	1.47	0.21	12	0.25	16174.00	112005.00	46500	20220829	-48.71	23500	20230726	1.49	35500	-32.82	20230102	23500	1.49	20230726	46500	-48.71	20220829	23500	1.49	20230726	0.61	Y	036460	5000	4615 억	4503529	N	N	884	N	N
59	20230822	150418	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	23850	-50	5	-0.21	5105554400	213741	95.82	24000	24050	23750	31050	16750	23900	23886.64	16.27	-10452	-34029	24333	24116	23983	23766	23633	24050	23700	4616	7150	5000	17680	50	1	92313000	22017	1.47	0.21	12	0.23	16174.00	112005.00	46500	20220829	-48.71	23500	20230726	1.49	35500	-32.82	20230102	23500	1.49	20230726	46500	-48.71	20220829	23500	1.49	20230726	0.61	Y	036460	5000	4615 억	4504838	N	N	18475	N	N
60	20230822	140422	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	23850	-50	5	-0.21	3862892900	161575	72.44	24000	24050	23850	31050	16750	23900	23907.74	16.25	-14660	-34236	24333	24116	23983	23766	23633	24050	23700	4616	7150	5000	17680	50	1	92313000	22017	1.47	0.21	12	0.18	16174.00	112005.00	46500	20220829	-48.71	23500	20230726	1.49	35500	-32.82	20230102	23500	1.49	20230726	46500	-48.71	20220829	23500	1.49	20230726	0.61	Y	036460	5000	4615 억	4500630	N	N	18475	N	N
61	20230822	130418	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	23900	0	3	0.00	2984104450	124770	55.94	24000	24050	23850	31050	16750	23900	23916.84	16.24	-17502	-32946	24333	24116	23983	23766	23633	24050	23700	4616	7150	5000	17680	50	1	92313000	22063	1.48	0.21	12	0.14	16174.00	112005.00	46500	20220829	-48.60	23500	20230726	1.70	35500	-32.68	20230102	23500	1.70	20230726	46500	-48.60	20220829	23500	1.70	20230726	0.61	Y	036460	5000	4615 억	4497788	N	N	18475	N	N
62	20230822	120411	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	24000	100	2	0.42	2389959050	99949	44.81	24000	24050	23850	31050	16750	23900	23911.79	16.24	-17485	-29823	24333	24116	23983	23766	23633	24050	23700	4616	7150	5000	17680	50	1	92313000	22155	1.48	0.21	12	0.11	16174.00	112005.00	46500	20220829	-48.39	23500	20230726	2.13	35500	-32.39	20230102	23500	2.13	20230726	46500	-48.39	20220829	23500	2.13	20230726	0.61	Y	036460	5000	4615 억	4497805	N	N	18475	N	N
63	20230822	110416	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	23900	0	3	0.00	1759030600	73552	32.97	24000	24050	23850	31050	16750	23900	23915.47	16.25	-15372	-23374	24333	24116	23983	23766	23633	24050	23700	4616	7150	5000	17680	50	1	92313000	22063	1.48	0.21	12	0.08	16174.00	112005.00	46500	20220829	-48.60	23500	20230726	1.70	35500	-32.68	20230102	23500	1.70	20230726	46500	-48.60	20220829	23500	1.70	20230726	0.61	Y	036460	5000	4615 억	4499918	N	N	18475	N	N
64	20230822	100415	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	23900	0	3	0.00	1043790900	43628	19.56	24000	24050	23850	31050	16750	23900	23924.79	16.25	-13994	-18939	24333	24116	23983	23766	23633	24050	23700	4616	7150	5000	17680	50	1	92313000	22063	1.48	0.21	12	0.05	16174.00	112005.00	46500	20220829	-48.60	23500	20230726	1.70	35500	-32.68	20230102	23500	1.70	20230726	46500	-48.60	20220829	23500	1.70	20230726	0.61	Y	036460	5000	4615 억	4501296	N	N	18475	N	N
65	20230822	090417	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	24050	150	2	0.63	117429500	4895	2.19	24000	24050	23900	31050	16750	23900	23989.68	16.29	-2765	-3334	24333	24116	23983	23766	23633	24050	23700	4616	7150	5000	17680	50	1	92313000	22201	1.49	0.21	12	0.01	16174.00	112005.00	46500	20220829	-48.28	23500	20230726	2.34	35500	-32.25	20230102	23500	2.34	20230726	46500	-48.28	20220829	23500	2.34	20230726	0.61	Y	036460	5000	4615 억	4512525	N	N	18475	N	N
66	20230821	160416	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	23900	-250	5	-1.04	5339191600	222804	139.21	24100	24200	23850	31350	16950	24150	23963.64	16.30	-62722	-59743	24450	24300	24150	24000	23850	24375	24075	4616	7200	5000	17870	50	1	92313000	22063	1.48	0.21	12	0.24	16174.00	112005.00	46500	20220829	-48.60	23500	20230726	1.70	35500	-32.68	20230102	23500	1.70	20230726	46500	-48.60	20220829	23500	1.70	20230726	0.61	Y	036460	5000	4615 억	4514111	N	N	18475	N	N
67	20230821	150418	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	23900	-250	5	-1.04	4998174400	208534	130.29	24100	24200	23850	31350	16950	24150	23968.15	16.32	-57642	-58652	24450	24300	24150	24000	23850	24375	24075	4616	7200	5000	17870	50	1	92313000	22063	1.48	0.21	12	0.23	16174.00	112005.00	46500	20220829	-48.60	23500	20230726	1.70	35500	-32.68	20230102	23500	1.70	20230726	46500	-48.60	20220829	23500	1.70	20230726	0.61	Y	036460	5000	4615 억	4519191	N	N	8039	N	N
68	20230821	140419	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	23950	-200	5	-0.83	3840350500	160109	100.04	24100	24200	23850	31350	16950	24150	23985.85	16.35	-48066	-49035	24450	24300	24150	24000	23850	24375	24075	4616	7200	5000	17870	50	1	92313000	22109	1.48	0.21	12	0.17	16174.00	112005.00	46500	20220829	-48.49	23500	20230726	1.91	35500	-32.54	20230102	23500	1.91	20230726	46500	-48.49	20220829	23500	1.91	20230726	0.61	Y	036460	5000	4615 억	4528767	N	N	8039	N	N
69	20230821	130420	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	23900	-250	5	-1.04	3493746600	145639	90.99	24100	24200	23850	31350	16950	24150	23989.08	16.37	-42978	-43533	24450	24300	24150	24000	23850	24375	24075	4616	7200	5000	17870	50	1	92313000	22063	1.48	0.21	12	0.16	16174.00	112005.00	46500	20220829	-48.60	23500	20230726	1.70	35500	-32.68	20230102	23500	1.70	20230726	46500	-48.60	20220829	23500	1.70	20230726	0.61	Y	036460	5000	4615 억	4533855	N	N	8039	N	N
70	20230821	120419	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	23950	-200	5	-0.83	3085600700	128586	80.34	24100	24200	23850	31350	16950	24150	23996.39	16.38	-39810	-39908	24450	24300	24150	24000	23850	24375	24075	4616	7200	5000	17870	50	1	92313000	22109	1.48	0.21	12	0.14	16174.00	112005.00	46500	20220829	-48.49	23500	20230726	1.91	35500	-32.54	20230102	23500	1.91	20230726	46500	-48.49	20220829	23500	1.91	20230726	0.61	Y	036460	5000	4615 억	4537023	N	N	8039	N	N
71	20230821	110418	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	23850	-300	5	-1.24	2640883500	109990	68.72	24100	24200	23850	31350	16950	24150	24010.21	16.40	-34666	-34618	24450	24300	24150	24000	23850	24375	24075	4616	7200	5000	17870	50	1	92313000	22017	1.47	0.21	12	0.12	16174.00	112005.00	46500	20220829	-48.71	23500	20230726	1.49	35500	-32.82	20230102	23500	1.49	20230726	46500	-48.71	20220829	23500	1.49	20230726	0.61	Y	036460	5000	4615 억	4542167	N	N	8039	N	N
72	20230821	100417	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	24150	0	3	0.00	687925650	28522	17.82	24100	24200	24050	31350	16950	24150	24119.12	16.49	-9273	-9093	24450	24300	24150	24000	23850	24375	24075	4616	7200	5000	17870	50	1	92313000	22294	1.49	0.22	12	0.03	16174.00	112005.00	46500	20220829	-48.06	23500	20230726	2.77	35500	-31.97	20230102	23500	2.77	20230726	46500	-48.06	20220829	23500	2.77	20230726	0.61	Y	036460	5000	4615 억	4567560	N	N	8039	N	N
73	20230821	090422	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	24100	-50	5	-0.21	154711850	6423	4.01	24100	24150	24050	31350	16950	24150	24087.13	16.51	-3812	-3725	24450	24300	24150	24000	23850	24375	24075	4616	7200	5000	17870	50	1	92313000	22247	1.49	0.22	12	0.01	16174.00	112005.00	46500	20220829	-48.17	23500	20230726	2.55	35500	-32.11	20230102	23500	2.55	20230726	46500	-48.17	20220829	23500	2.55	20230726	0.61	Y	036460	5000	4615 억	4573021	N	N	8039	N	N
74	20230818	160417	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	24150	-50	5	-0.21	3852518200	159722	59.29	24050	24300	24000	31450	16950	24200	24120.07	16.52	-35137	-36425	24800	24500	24250	23950	23700	24375	23825	4616	7250	5000	17900	50	1	92313000	22294	1.49	0.22	12	0.17	16174.00	112005.00	46500	20220829	-48.06	23500	20230726	2.77	35500	-31.97	20230102	23500	2.77	20230726	46500	-48.06	20220829	23500	2.77	20230726	0.58	Y	036460	5000	4615 억	4575181	N	N	8039	N	N
75	20230818	150412	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	24100	-100	5	-0.41	3523274200	146072	54.22	24050	24300	24000	31450	16950	24200	24120.12	16.54	-29000	-32516	24800	24500	24250	23950	23700	24375	23825	4616	7250	5000	17900	50	1	92313000	22247	1.49	0.22	12	0.16	16174.00	112005.00	46500	20220829	-48.17	23500	20230726	2.55	35500	-32.11	20230102	23500	2.55	20230726	46500	-48.17	20220829	23500	2.55	20230726	0.58	Y	036460	5000	4615 억	4581318	N	N	43277	N	N
76	20230818	140416	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	24200	0	3	0.00	2670687700	110696	41.09	24050	24300	24000	31450	16950	24200	24126.32	16.54	-30652	-33979	24800	24500	24250	23950	23700	24375	23825	4616	7250	5000	17900	50	1	92313000	22340	1.50	0.22	12	0.12	16174.00	112005.00	46500	20220829	-47.96	23500	20230726	2.98	35500	-31.83	20230102	23500	2.98	20230726	46500	-47.96	20220829	23500	2.98	20230726	0.58	Y	036460	5000	4615 억	4579666	N	N	43277	N	N
77	20230818	130413	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	24200	0	3	0.00	2420695500	100363	37.25	24050	24300	24000	31450	16950	24200	24119.40	16.55	-27692	-30674	24800	24500	24250	23950	23700	24375	23825	4616	7250	5000	17900	50	1	92313000	22340	1.50	0.22	12	0.11	16174.00	112005.00	46500	20220829	-47.96	23500	20230726	2.98	35500	-31.83	20230102	23500	2.98	20230726	46500	-47.96	20220829	23500	2.98	20230726	0.58	Y	036460	5000	4615 억	4582626	N	N	43277	N	N
78	20230818	120423	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	24250	50	2	0.21	2116839500	87812	32.59	24050	24250	24000	31450	16950	24200	24106.49	16.55	-26867	-29787	24800	24500	24250	23950	23700	24375	23825	4616	7250	5000	17900	50	1	92313000	22386	1.50	0.22	12	0.10	16174.00	112005.00	46500	20220829	-47.85	23500	20230726	3.19	35500	-31.69	20230102	23500	3.19	20230726	46500	-47.85	20220829	23500	3.19	20230726	0.58	Y	036460	5000	4615 억	4583451	N	N	43277	N	N
79	20230818	110414	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	24100	-100	5	-0.41	1671936450	69427	25.77	24050	24250	24000	31450	16950	24200	24081.93	16.58	-18749	-21067	24800	24500	24250	23950	23700	24375	23825	4616	7250	5000	17900	50	1	92313000	22247	1.49	0.22	12	0.08	16174.00	112005.00	46500	20220829	-48.17	23500	20230726	2.55	35500	-32.11	20230102	23500	2.55	20230726	46500	-48.17	20220829	23500	2.55	20230726	0.58	Y	036460	5000	4615 억	4591569	N	N	43277	N	N
80	20230818	100416	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	24100	-100	5	-0.41	1032748850	42875	15.91	24050	24250	24000	31450	16950	24200	24087.42	16.63	-4505	-6832	24800	24500	24250	23950	23700	24375	23825	4616	7250	5000	17900	50	1	92313000	22247	1.49	0.22	12	0.05	16174.00	112005.00	46500	20220829	-48.17	23500	20230726	2.55	35500	-32.11	20230102	23500	2.55	20230726	46500	-48.17	20220829	23500	2.55	20230726	0.58	Y	036460	5000	4615 억	4605813	N	N	43277	N	N
81	20230818	090417	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	24050	-150	5	-0.62	143258550	5956	2.21	24050	24150	24000	31450	16950	24200	24052.69	16.65	-179	-854	24800	24500	24250	23950	23700	24375	23825	4616	7250	5000	17900	50	1	92313000	22201	1.49	0.21	12	0.01	16174.00	112005.00	46500	20220829	-48.28	23500	20230726	2.34	35500	-32.25	20230102	23500	2.34	20230726	46500	-48.28	20220829	23500	2.34	20230726	0.58	Y	036460	5000	4615 억	4610139	N	N	43277	N	N
82	20230817	160417	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	24200	-200	5	-0.82	6514010550	268937	75.73	24300	24550	24000	31700	17100	24400	24221.34	16.64	-42947	-39722	24966	24682	24516	24232	24066	24600	24150	4616	7300	5000	18050	50	1	92313000	22340	1.50	0.22	12	0.29	16174.00	112005.00	46500	20220829	-47.96	23500	20230726	2.98	35500	-31.83	20230102	23500	2.98	20230726	46500	-47.96	20220829	23500	2.98	20230726	0.58	Y	036460	5000	4615 억	4608881	N	N	43273	N	N
83	20230817	150420	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	24200	-200	5	-0.82	5915083850	244213	68.77	24300	24550	24000	31700	17100	24400	24221.00	16.67	-34325	-34421	24966	24682	24516	24232	24066	24600	24150	4616	7300	5000	18050	50	1	92313000	22340	1.50	0.22	12	0.26	16174.00	112005.00	46500	20220829	-47.96	23500	20230726	2.98	35500	-31.83	20230102	23500	2.98	20230726	46500	-47.96	20220829	23500	2.98	20230726	0.58	Y	036460	5000	4615 억	4617503	N	N	67354	N	N
84	20230817	140416	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	24150	-250	5	-1.02	4648997250	191818	54.02	24300	24550	24000	31700	17100	24400	24236.50	16.71	-23870	-23737	24966	24682	24516	24232	24066	24600	24150	4616	7300	5000	18050	50	1	92313000	22294	1.49	0.22	12	0.21	16174.00	112005.00	46500	20220829	-48.06	23500	20230726	2.77	35500	-31.97	20230102	23500	2.77	20230726	46500	-48.06	20220829	23500	2.77	20230726	0.58	Y	036460	5000	4615 억	4627958	N	N	67354	N	N
85	20230817	130414	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	24300	-100	5	-0.41	3912995450	161436	45.46	24300	24550	24000	31700	17100	24400	24238.68	16.71	-23440	-21855	24966	24682	24516	24232	24066	24600	24150	4616	7300	5000	18050	50	1	92313000	22432	1.50	0.22	12	0.17	16174.00	112005.00	46500	20220829	-47.74	23500	20230726	3.40	35500	-31.55	20230102	23500	3.40	20230726	46500	-47.74	20220829	23500	3.40	20230726	0.58	Y	036460	5000	4615 억	4628388	N	N	67354	N	N
86	20230817	120415	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	24500	100	2	0.41	3256695950	134559	37.89	24300	24550	24000	31700	17100	24400	24202.74	16.70	-26844	-25866	24966	24682	24516	24232	24066	24600	24150	4616	7300	5000	18050	50	1	92313000	22617	1.51	0.22	12	0.15	16174.00	112005.00	46500	20220829	-47.31	23500	20230726	4.26	35500	-30.99	20230102	23500	4.26	20230726	46500	-47.31	20220829	23500	4.26	20230726	0.58	Y	036460	5000	4615 억	4624984	N	N	67354	N	N
87	20230817	110416	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	24400	0	3	0.00	2792261150	115550	32.54	24300	24400	24000	31700	17100	24400	24164.96	16.70	-28021	-27090	24966	24682	24516	24232	24066	24600	24150	4616	7300	5000	18050	50	1	92313000	22524	1.51	0.22	12	0.13	16174.00	112005.00	46500	20220829	-47.53	23500	20230726	3.83	35500	-31.27	20230102	23500	3.83	20230726	46500	-47.53	20220829	23500	3.83	20230726	0.58	Y	036460	5000	4615 억	4623807	N	N	67354	N	N
88	20230817	100415	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	24200	-200	5	-0.82	1983921950	82203	23.15	24300	24400	24000	31700	17100	24400	24134.42	16.72	-20526	-19373	24966	24682	24516	24232	24066	24600	24150	4616	7300	5000	18050	50	1	92313000	22340	1.50	0.22	12	0.09	16174.00	112005.00	46500	20220829	-47.96	23500	20230726	2.98	35500	-31.83	20230102	23500	2.98	20230726	46500	-47.96	20220829	23500	2.98	20230726	0.58	Y	036460	5000	4615 억	4631302	N	N	67354	N	N
89	20230817	090414	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	24350	-50	5	-0.20	244391750	10066	2.83	24300	24400	24200	31700	17100	24400	24278.93	16.79	-948	-750	24966	24682	24516	24232	24066	24600	24150	4616	7300	5000	18050	50	1	92313000	22478	1.51	0.22	12	0.01	16174.00	112005.00	46500	20220829	-47.63	23500	20230726	3.62	35500	-31.41	20230102	23500	3.62	20230726	46500	-47.63	20220829	23500	3.62	20230726	0.58	Y	036460	5000	4615 억	4650880	N	N	67354	N	N
90	20230816	160415	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	24400	-600	5	-2.40	8673382050	354061	92.11	24750	24800	24350	32500	17500	25000	24496.91	16.79	-59993	-65741	25800	25400	25150	24750	24500	25275	24625	4616	7500	5000	18500	50	1	92313000	22524	1.51	0.22	12	0.38	16174.00	112005.00	46500	20220829	-47.53	23500	20230726	3.83	35500	-31.27	20230102	23500	3.83	20230726	46500	-47.53	20220829	23500	3.83	20230726	0.59	Y	036460	5000	4615 억	4650340	N	N	67354	N	N
91	20230816	150415	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	24400	-600	5	-2.40	8128669100	331751	86.31	24750	24800	24350	32500	17500	25000	24502.32	16.82	-51648	-58801	25800	25400	25150	24750	24500	25275	24625	4616	7500	5000	18500	50	1	92313000	22524	1.51	0.22	12	0.36	16174.00	112005.00	46500	20220829	-47.53	23500	20230726	3.83	35500	-31.27	20230102	23500	3.83	20230726	46500	-47.53	20220829	23500	3.83	20230726	0.59	Y	036460	5000	4615 억	4658685	N	N	86039	N	N
92	20230816	140415	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	24450	-550	5	-2.20	6653143900	271499	70.63	24750	24800	24350	32500	17500	25000	24505.22	16.87	-38911	-42654	25800	25400	25150	24750	24500	25275	24625	4616	7500	5000	18500	50	1	92313000	22571	1.51	0.22	12	0.29	16174.00	112005.00	46500	20220829	-47.42	23500	20230726	4.04	35500	-31.13	20230102	23500	4.04	20230726	46500	-47.42	20220829	23500	4.04	20230726	0.59	Y	036460	5000	4615 억	4671422	N	N	86039	N	N
93	20230816	130415	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	24500	-500	5	-2.00	5217949050	212717	55.34	24750	24800	24400	32500	17500	25000	24530.00	16.91	-28260	-32027	25800	25400	25150	24750	24500	25275	24625	4616	7500	5000	18500	50	1	92313000	22617	1.51	0.22	12	0.23	16174.00	112005.00	46500	20220829	-47.31	23500	20230726	4.26	35500	-30.99	20230102	23500	4.26	20230726	46500	-47.31	20220829	23500	4.26	20230726	0.59	Y	036460	5000	4615 억	4682073	N	N	86039	N	N
94	20230816	120420	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	24450	-550	5	-2.20	4556325650	185669	48.30	24750	24800	24400	32500	17500	25000	24540.05	16.89	-31933	-33650	25800	25400	25150	24750	24500	25275	24625	4616	7500	5000	18500	50	1	92313000	22571	1.51	0.22	12	0.20	16174.00	112005.00	46500	20220829	-47.42	23500	20230726	4.04	35500	-31.13	20230102	23500	4.04	20230726	46500	-47.42	20220829	23500	4.04	20230726	0.59	Y	036460	5000	4615 억	4678400	N	N	86039	N	N
95	20230816	110417	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	24600	-400	5	-1.60	3358638950	136736	35.57	24750	24800	24400	32500	17500	25000	24562.95	16.97	-11610	-13698	25800	25400	25150	24750	24500	25275	24625	4616	7500	5000	18500	50	1	92313000	22709	1.52	0.22	12	0.15	16174.00	112005.00	46500	20220829	-47.10	23500	20230726	4.68	35500	-30.70	20230102	23500	4.68	20230726	46500	-47.10	20220829	23500	4.68	20230726	0.59	Y	036460	5000	4615 억	4698723	N	N	86039	N	N
96	20230816	100413	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	24500	-500	5	-2.00	2667201900	108570	28.25	24750	24800	24400	32500	17500	25000	24566.66	16.95	-15781	-17315	25800	25400	25150	24750	24500	25275	24625	4616	7500	5000	18500	50	1	92313000	22617	1.51	0.22	12	0.12	16174.00	112005.00	46500	20220829	-47.31	23500	20230726	4.26	35500	-30.99	20230102	23500	4.26	20230726	46500	-47.31	20220829	23500	4.26	20230726	0.59	Y	036460	5000	4615 억	4694552	N	N	86039	N	N
97	20230816	090412	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	24750	-250	5	-1.00	303206100	12283	3.20	24750	24800	24600	32500	17500	25000	24685.02	17.00	-2589	-2729	25800	25400	25150	24750	24500	25275	24625	4616	7500	5000	18500	50	1	92313000	22847	1.53	0.22	12	0.01	16174.00	112005.00	46500	20220829	-46.77	23500	20230726	5.32	35500	-30.28	20230102	23500	5.32	20230726	46500	-46.77	20220829	23500	5.32	20230726	0.59	Y	036460	5000	4615 억	4707744	N	N	86039	N	N
98	20230814	160411	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	25000	-900	5	-3.47	9639133250	383769	150.48	25550	25550	24900	33650	18150	25900	25116.95	17.00	-85018	-84177	26666	26282	26016	25632	25366	26150	25500	4616	7750	5000	19160	50	1	92313000	23078	1.55	0.22	12	0.42	16174.00	112005.00	46500	20220829	-46.24	23500	20230726	6.38	35500	-29.58	20230102	23500	6.38	20230726	46500	-46.24	20220829	23500	6.38	20230726	0.63	Y	036460	5000	4615 억	4708065	N	N	86039	N	N
99	20230814	150409	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	25000	-900	5	-3.47	9040934700	359842	141.10	25550	25550	24900	33650	18150	25900	25124.62	17.04	-74644	-79225	26666	26282	26016	25632	25366	26150	25500	4616	7750	5000	19160	50	1	92313000	23078	1.55	0.22	12	0.39	16174.00	112005.00	46500	20220829	-46.24	23500	20230726	6.38	35500	-29.58	20230102	23500	6.38	20230726	46500	-46.24	20220829	23500	6.38	20230726	0.63	Y	036460	5000	4615 억	4718439	N	N	6605	N	N
100	20230814	140410	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	24950	-950	5	-3.67	7917755250	314846	123.45	25550	25550	24950	33650	18150	25900	25147.90	17.07	-66029	-71676	26666	26282	26016	25632	25366	26150	25500	4616	7750	5000	19160	50	1	92313000	23032	1.54	0.22	12	0.34	16174.00	112005.00	46500	20220829	-46.34	23500	20230726	6.17	35500	-29.72	20230102	23500	6.17	20230726	46500	-46.34	20220829	23500	6.17	20230726	0.63	Y	036460	5000	4615 억	4727054	N	N	6605	N	N
101	20230814	130408	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	25100	-800	5	-3.09	6559932650	260587	102.18	25550	25550	24950	33650	18150	25900	25173.53	17.17	-38749	-49382	26666	26282	26016	25632	25366	26150	25500	4616	7750	5000	19160	50	1	92313000	23171	1.55	0.22	12	0.28	16174.00	112005.00	46500	20220829	-46.02	23500	20230726	6.81	35500	-29.30	20230102	23500	6.81	20230726	46500	-46.02	20220829	23500	6.81	20230726	0.63	Y	036460	5000	4615 억	4754334	N	N	6605	N	N
102	20230814	120409	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	25050	-850	5	-3.28	6013822950	238810	93.64	25550	25550	24950	33650	18150	25900	25182.30	17.16	-42069	-47404	26666	26282	26016	25632	25366	26150	25500	4616	7750	5000	19160	50	1	92313000	23124	1.55	0.22	12	0.26	16174.00	112005.00	46500	20220829	-46.13	23500	20230726	6.60	35500	-29.44	20230102	23500	6.60	20230726	46500	-46.13	20220829	23500	6.60	20230726	0.63	Y	036460	5000	4615 억	4751014	N	N	6605	N	N
103	20230814	110408	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	25150	-750	5	-2.90	3961921500	156860	61.51	25550	25550	25000	33650	18150	25900	25257.48	17.20	-30002	-32363	26666	26282	26016	25632	25366	26150	25500	4616	7750	5000	19160	50	1	92313000	23217	1.55	0.22	12	0.17	16174.00	112005.00	46500	20220829	-45.91	23500	20230726	7.02	35500	-29.15	20230102	23500	7.02	20230726	46500	-45.91	20220829	23500	7.02	20230726	0.63	Y	036460	5000	4615 억	4763081	N	N	6605	N	N
104	20230814	100408	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	25200	-700	5	-2.70	2686087150	106228	41.65	25550	25550	25000	33650	18150	25900	25285.76	17.25	-15564	-18639	26666	26282	26016	25632	25366	26150	25500	4616	7750	5000	19160	50	1	92313000	23263	1.56	0.22	12	0.12	16174.00	112005.00	46500	20220829	-45.81	23500	20230726	7.23	35500	-29.01	20230102	23500	7.23	20230726	46500	-45.81	20220829	23500	7.23	20230726	0.63	Y	036460	5000	4615 억	4777519	N	N	6605	N	N
105	20230814	090407	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	25400	-500	5	-1.93	456860500	17913	7.02	25550	25550	25350	33650	18150	25900	25503.26	17.30	-2965	-2995	26666	26282	26016	25632	25366	26150	25500	4616	7750	5000	19160	50	1	92313000	23448	1.57	0.23	12	0.02	16174.00	112005.00	46500	20220829	-45.38	23500	20230726	8.09	35500	-28.45	20230102	23500	8.09	20230726	46500	-45.38	20220829	23500	8.09	20230726	0.63	Y	036460	5000	4615 억	4790118	N	N	6605	N	N
106	20230811	160407	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	25900	-500	5	-1.89	6630799850	253833	48.06	26100	26400	25750	34300	18500	26400	26122.81	17.31	-5989	-7323	27233	26816	26433	26016	25633	26800	26000	4616	7900	5000	19530	50	1	92313000	23909	1.60	0.23	12	0.27	16174.00	112005.00	46500	20220829	-44.30	23500	20230726	10.21	35500	-27.04	20230102	23500	10.21	20230726	46500	-44.30	20220829	23500	10.21	20230726	0.62	Y	036460	5000	4615 억	4793083	N	N	6605	N	N
107	20230811	150404	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	25850	-550	5	-2.08	5616196550	214604	40.63	26100	26400	25800	34300	18500	26400	26169.60	17.29	-11729	-12467	27233	26816	26433	26016	25633	26800	26000	4616	7900	5000	19530	50	1	92313000	23863	1.60	0.23	12	0.23	16174.00	112005.00	46500	20220829	-44.41	23500	20230726	10.00	35500	-27.18	20230102	23500	10.00	20230726	46500	-44.41	20220829	23500	10.00	20230726	0.62	Y	036460	5000	4615 억	4787343	N	N	7921	N	N
108	20230811	140407	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	26100	-300	5	-1.14	4102423800	156379	29.61	26100	26400	26000	34300	18500	26400	26233.42	17.33	1661	1272	27233	26816	26433	26016	25633	26800	26000	4616	7900	5000	19530	50	1	92313000	24094	1.61	0.23	12	0.17	16174.00	112005.00	46500	20220829	-43.87	23500	20230726	11.06	35500	-26.48	20230102	23500	11.06	20230726	46500	-43.87	20220829	23500	11.06	20230726	0.62	Y	036460	5000	4615 억	4800733	N	N	7921	N	N
109	20230811	130405	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	26150	-250	5	-0.95	3571665400	136055	25.76	26100	26400	26000	34300	18500	26400	26251.18	17.36	9256	8855	27233	26816	26433	26016	25633	26800	26000	4616	7900	5000	19530	50	1	92313000	24140	1.62	0.23	12	0.15	16174.00	112005.00	46500	20220829	-43.76	23500	20230726	11.28	35500	-26.34	20230102	23500	11.28	20230726	46500	-43.76	20220829	23500	11.28	20230726	0.62	Y	036460	5000	4615 억	4808328	N	N	7921	N	N
110	20230811	120403	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	26200	-200	5	-0.76	3075693350	117076	22.17	26100	26400	26000	34300	18500	26400	26270.46	17.39	15562	14419	27233	26816	26433	26016	25633	26800	26000	4616	7900	5000	19530	50	1	92313000	24186	1.62	0.23	12	0.13	16174.00	112005.00	46500	20220829	-43.66	23500	20230726	11.49	35500	-26.20	20230102	23500	11.49	20230726	46500	-43.66	20220829	23500	11.49	20230726	0.62	Y	036460	5000	4615 억	4814634	N	N	7921	N	N
111	20230811	110402	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	26350	-50	5	-0.19	2400182650	91313	17.29	26100	26400	26000	34300	18500	26400	26284.70	17.40	18922	17391	27233	26816	26433	26016	25633	26800	26000	4616	7900	5000	19530	50	1	92313000	24324	1.63	0.24	12	0.10	16174.00	112005.00	46500	20220829	-43.33	23500	20230726	12.13	35500	-25.77	20230102	23500	12.13	20230726	46500	-43.33	20220829	23500	12.13	20230726	0.62	Y	036460	5000	4615 억	4817994	N	N	7921	N	N
112	20230811	100400	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	26350	-50	5	-0.19	1885411600	71773	13.59	26100	26400	26000	34300	18500	26400	26268.34	17.39	15851	14117	27233	26816	26433	26016	25633	26800	26000	4616	7900	5000	19530	50	1	92313000	24324	1.63	0.24	12	0.08	16174.00	112005.00	46500	20220829	-43.33	23500	20230726	12.13	35500	-25.77	20230102	23500	12.13	20230726	46500	-43.33	20220829	23500	12.13	20230726	0.62	Y	036460	5000	4615 억	4814923	N	N	7921	N	N
113	20230811	090405	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	26350	-50	5	-0.19	382928750	14652	2.77	26100	26350	26000	34300	18500	26400	26127.26	17.34	3959	3358	27233	26816	26433	26016	25633	26800	26000	4616	7900	5000	19530	50	1	92313000	24324	1.63	0.24	12	0.02	16174.00	112005.00	46500	20220829	-43.33	23500	20230726	12.13	35500	-25.77	20230102	23500	12.13	20230726	46500	-43.33	20220829	23500	12.13	20230726	0.62	Y	036460	5000	4615 억	4803031	N	N	7921	N	N
114	20230810	160402	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	26400	600	2	2.33	13905920350	526788	283.67	26400	26850	26050	33500	18100	25800	26397.56	17.33	27776	16796	26233	26016	25733	25516	25233	26050	25550	4616	7700	5000	19090	50	1	92313000	24371	1.63	0.24	12	0.57	16174.00	112005.00	46500	20220829	-43.23	23500	20230726	12.34	35500	-25.63	20230102	23500	12.34	20230726	46500	-43.23	20220829	23500	12.34	20230726	0.61	Y	036460	5000	4615 억	4799072	N	N	7921	N	N
115	20230810	150400	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	26350	550	2	2.13	12604232100	477450	257.10	26400	26850	26050	33500	18100	25800	26399.06	17.30	18774	14742	26233	26016	25733	25516	25233	26050	25550	4616	7700	5000	19090	50	1	92313000	24324	1.63	0.24	12	0.52	16174.00	112005.00	46500	20220829	-43.33	23500	20230726	12.13	35500	-25.77	20230102	23500	12.13	20230726	46500	-43.33	20220829	23500	12.13	20230726	0.61	Y	036460	5000	4615 억	4790070	N	N	9441	N	N
116	20230810	140401	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	26350	550	2	2.13	10898687700	412598	222.18	26400	26850	26050	33500	18100	25800	26414.79	17.31	22919	11275	26233	26016	25733	25516	25233	26050	25550	4616	7700	5000	19090	50	1	92313000	24324	1.63	0.24	12	0.45	16174.00	112005.00	46500	20220829	-43.33	23500	20230726	12.13	35500	-25.77	20230102	23500	12.13	20230726	46500	-43.33	20220829	23500	12.13	20230726	0.61	Y	036460	5000	4615 억	4794215	N	N	9441	N	N
117	20230810	130357	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	26150	350	2	1.36	9480025850	358629	193.12	26400	26850	26050	33500	18100	25800	26434.07	17.35	33899	25909	26233	26016	25733	25516	25233	26050	25550	4616	7700	5000	19090	50	1	92313000	24140	1.62	0.23	12	0.39	16174.00	112005.00	46500	20220829	-43.76	23500	20230726	11.28	35500	-26.34	20230102	23500	11.28	20230726	46500	-43.76	20220829	23500	11.28	20230726	0.61	Y	036460	5000	4615 억	4805195	N	N	9441	N	N
118	20230810	120401	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	26250	450	2	1.74	8444696850	319065	171.81	26400	26850	26050	33500	18100	25800	26467.01	17.35	33085	29476	26233	26016	25733	25516	25233	26050	25550	4616	7700	5000	19090	50	1	92313000	24232	1.62	0.23	12	0.35	16174.00	112005.00	46500	20220829	-43.55	23500	20230726	11.70	35500	-26.06	20230102	23500	11.70	20230726	46500	-43.55	20220829	23500	11.70	20230726	0.61	Y	036460	5000	4615 억	4804381	N	N	9441	N	N
119	20230810	110404	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	26450	650	2	2.52	7817026800	295235	158.98	26400	26850	26050	33500	18100	25800	26477.30	17.37	39042	38543	26233	26016	25733	25516	25233	26050	25550	4616	7700	5000	19090	50	1	92313000	24417	1.64	0.24	12	0.32	16174.00	112005.00	46500	20220829	-43.12	23500	20230726	12.55	35500	-25.49	20230102	23500	12.55	20230726	46500	-43.12	20220829	23500	12.55	20230726	0.61	Y	036460	5000	4615 억	4810338	N	N	9441	N	N
120	20230810	100403	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	26150	350	2	1.36	6671899950	251748	135.56	26400	26850	26050	33500	18100	25800	26502.30	17.35	34772	34304	26233	26016	25733	25516	25233	26050	25550	4616	7700	5000	19090	50	1	92313000	24140	1.62	0.23	12	0.27	16174.00	112005.00	46500	20220829	-43.76	23500	20230726	11.28	35500	-26.34	20230102	23500	11.28	20230726	46500	-43.76	20220829	23500	11.28	20230726	0.61	Y	036460	5000	4615 억	4806068	N	N	9441	N	N
121	20230810	090404	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	26650	850	2	3.29	2546681300	95949	51.67	26400	26750	26250	33500	18100	25800	26542.03	17.33	28752	26689	26233	26016	25733	25516	25233	26050	25550	4616	7700	5000	19090	50	1	92313000	24601	1.65	0.24	12	0.10	16174.00	112005.00	46500	20220829	-42.69	23500	20230726	13.40	35500	-24.93	20230102	23500	13.40	20230726	46500	-42.69	20220829	23500	13.40	20230726	0.61	Y	036460	5000	4615 억	4800048	N	N	9441	N	N
122	20230809	160401	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	25800	-50	5	-0.19	4760486150	185419	61.87	25800	25950	25450	33600	18100	25850	25674.17	17.19	-6952	-18788	26483	26166	25833	25516	25183	26325	25675	4616	7750	5000	19120	50	1	92313000	23817	1.60	0.23	12	0.20	16174.00	112005.00	46500	20220829	-44.52	23500	20230726	9.79	35500	-27.32	20230102	23500	9.79	20230726	46500	-44.52	20220829	23500	9.79	20230726	0.61	Y	036460	5000	4615 억	4760756	N	N	9441	N	N
123	20230809	150356	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	25800	-50	5	-0.19	4277086250	166682	55.62	25800	25950	25450	33600	18100	25850	25660.16	17.23	2760	-19507	26483	26166	25833	25516	25183	26325	25675	4616	7750	5000	19120	50	1	92313000	23817	1.60	0.23	12	0.18	16174.00	112005.00	46500	20220829	-44.52	23500	20230726	9.79	35500	-27.32	20230102	23500	9.79	20230726	46500	-44.52	20220829	23500	9.79	20230726	0.61	Y	036460	5000	4615 억	4770468	N	N	8881	N	N
124	20230809	140356	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	25600	-250	5	-0.97	3647210950	142199	47.45	25800	25950	25450	33600	18100	25850	25648.64	17.23	2757	-14960	26483	26166	25833	25516	25183	26325	25675	4616	7750	5000	19120	50	1	92313000	23632	1.58	0.23	12	0.15	16174.00	112005.00	46500	20220829	-44.95	23500	20230726	8.94	35500	-27.89	20230102	23500	8.94	20230726	46500	-44.95	20220829	23500	8.94	20230726	0.61	Y	036460	5000	4615 억	4770465	N	N	8881	N	N
125	20230809	130404	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	25600	-250	5	-0.97	2946348150	114750	38.29	25800	25950	25450	33600	18100	25850	25676.24	17.20	-4188	-18439	26483	26166	25833	25516	25183	26325	25675	4616	7750	5000	19120	50	1	92313000	23632	1.58	0.23	12	0.12	16174.00	112005.00	46500	20220829	-44.95	23500	20230726	8.94	35500	-27.89	20230102	23500	8.94	20230726	46500	-44.95	20220829	23500	8.94	20230726	0.61	Y	036460	5000	4615 억	4763520	N	N	8881	N	N
126	20230809	120402	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	25600	-250	5	-0.97	2625338650	102199	34.10	25800	25950	25450	33600	18100	25850	25688.49	17.19	-7421	-19375	26483	26166	25833	25516	25183	26325	25675	4616	7750	5000	19120	50	1	92313000	23632	1.58	0.23	12	0.11	16174.00	112005.00	46500	20220829	-44.95	23500	20230726	8.94	35500	-27.89	20230102	23500	8.94	20230726	46500	-44.95	20220829	23500	8.94	20230726	0.61	Y	036460	5000	4615 억	4760287	N	N	8881	N	N
127	20230809	110400	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	25550	-300	5	-1.16	2179354950	84763	28.28	25800	25950	25450	33600	18100	25850	25711.16	17.19	-6917	-16125	26483	26166	25833	25516	25183	26325	25675	4616	7750	5000	19120	50	1	92313000	23586	1.58	0.23	12	0.09	16174.00	112005.00	46500	20220829	-45.05	23500	20230726	8.72	35500	-28.03	20230102	23500	8.72	20230726	46500	-45.05	20220829	23500	8.72	20230726	0.61	Y	036460	5000	4615 억	4760791	N	N	8881	N	N
128	20230809	100356	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	25800	-50	5	-0.19	1229518950	47679	15.91	25800	25950	25600	33600	18100	25850	25787.43	17.21	-851	-7470	26483	26166	25833	25516	25183	26325	25675	4616	7750	5000	19120	50	1	92313000	23817	1.60	0.23	12	0.05	16174.00	112005.00	46500	20220829	-44.52	23500	20230726	9.79	35500	-27.32	20230102	23500	9.79	20230726	46500	-44.52	20220829	23500	9.79	20230726	0.61	Y	036460	5000	4615 억	4766857	N	N	8881	N	N
129	20230809	090356	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	25750	-100	5	-0.39	62291550	2421	0.81	25800	25800	25650	33600	18100	25850	25729.63	17.22	770	-48	26483	26166	25833	25516	25183	26325	25675	4616	7750	5000	19120	50	1	92313000	23771	1.59	0.23	12	0.00	16174.00	112005.00	46500	20220829	-44.62	23500	20230726	9.57	35500	-27.46	20230102	23500	9.57	20230726	46500	-44.62	20220829	23500	9.57	20230726	0.61	Y	036460	5000	4615 억	4768478	N	N	8881	N	N
130	20230808	160404	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	25850	500	2	1.97	7734110200	298935	188.99	25600	26150	25500	32950	17750	25350	25872.22	17.20	55863	51163	25850	25600	25300	25050	24750	25450	24900	4616	7600	5000	18750	50	1	92313000	23863	1.60	0.23	12	0.32	16174.00	112005.00	46500	20220829	-44.41	23500	20230726	10.00	35500	-27.18	20230102	23500	10.00	20230726	46500	-44.41	20220829	23500	10.00	20230726	0.61	Y	036460	5000	4615 억	4764349	N	N	8881	N	N
131	20230808	150359	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	25850	500	2	1.97	7276797400	281233	177.80	25600	26150	25500	32950	17750	25350	25874.62	17.21	57728	48572	25850	25600	25300	25050	24750	25450	24900	4616	7600	5000	18750	50	1	92313000	23863	1.60	0.23	12	0.30	16174.00	112005.00	46500	20220829	-44.41	23500	20230726	10.00	35500	-27.18	20230102	23500	10.00	20230726	46500	-44.41	20220829	23500	10.00	20230726	0.61	Y	036460	5000	4615 억	4766214	N	N	5614	N	N
132	20230808	140356	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	25950	600	2	2.37	6372698850	246329	155.74	25600	26150	25500	32950	17750	25350	25870.68	17.24	65785	57093	25850	25600	25300	25050	24750	25450	24900	4616	7600	5000	18750	50	1	92313000	23955	1.60	0.23	12	0.27	16174.00	112005.00	46500	20220829	-44.19	23500	20230726	10.43	35500	-26.90	20230102	23500	10.43	20230726	46500	-44.19	20220829	23500	10.43	20230726	0.61	Y	036460	5000	4615 억	4774271	N	N	5614	N	N
133	20230808	130353	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	25800	450	2	1.78	5168933300	199849	126.35	25600	26150	25500	32950	17750	25350	25864.19	17.21	56306	49214	25850	25600	25300	25050	24750	25450	24900	4616	7600	5000	18750	50	1	92313000	23817	1.60	0.23	12	0.22	16174.00	112005.00	46500	20220829	-44.52	23500	20230726	9.79	35500	-27.32	20230102	23500	9.79	20230726	46500	-44.52	20220829	23500	9.79	20230726	0.61	Y	036460	5000	4615 억	4764792	N	N	5614	N	N
134	20230808	120356	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	25750	400	2	1.58	4690201650	181302	114.62	25600	26150	25500	32950	17750	25350	25869.55	17.21	57541	50586	25850	25600	25300	25050	24750	25450	24900	4616	7600	5000	18750	50	1	92313000	23771	1.59	0.23	12	0.20	16174.00	112005.00	46500	20220829	-44.62	23500	20230726	9.57	35500	-27.46	20230102	23500	9.57	20230726	46500	-44.62	20220829	23500	9.57	20230726	0.61	Y	036460	5000	4615 억	4766027	N	N	5614	N	N
135	20230808	110354	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	25600	250	2	0.99	4330345800	167286	105.76	25600	26150	25500	32950	17750	25350	25885.88	17.20	54267	49649	25850	25600	25300	25050	24750	25450	24900	4616	7600	5000	18750	50	1	92313000	23632	1.58	0.23	12	0.18	16174.00	112005.00	46500	20220829	-44.95	23500	20230726	8.94	35500	-27.89	20230102	23500	8.94	20230726	46500	-44.95	20220829	23500	8.94	20230726	0.61	Y	036460	5000	4615 억	4762753	N	N	5614	N	N
136	20230808	100359	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	25800	450	2	1.78	3435527000	132368	83.69	25600	26150	25550	32950	17750	25350	25954.36	17.22	61220	58489	25850	25600	25300	25050	24750	25450	24900	4616	7600	5000	18750	50	1	92313000	23817	1.60	0.23	12	0.14	16174.00	112005.00	46500	20220829	-44.52	23500	20230726	9.79	35500	-27.32	20230102	23500	9.79	20230726	46500	-44.52	20220829	23500	9.79	20230726	0.61	Y	036460	5000	4615 억	4769706	N	N	5614	N	N
137	20230808	090358	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	25900	550	2	2.17	446430100	17294	10.93	25600	26000	25550	32950	17750	25350	25814.16	17.05	13497	12443	25850	25600	25300	25050	24750	25450	24900	4616	7600	5000	18750	50	1	92313000	23909	1.60	0.23	12	0.02	16174.00	112005.00	46500	20220829	-44.30	23500	20230726	10.21	35500	-27.04	20230102	23500	10.21	20230726	46500	-44.30	20220829	23500	10.21	20230726	0.61	Y	036460	5000	4615 억	4721983	N	N	5614	N	N
138	20230807	160357	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	25350	-100	5	-0.39	3991160100	157656	83.12	25400	25550	25000	33050	17850	25450	25315.60	16.99	9780	3995	25916	25682	25316	25082	24716	25800	25200	4616	7600	5000	18830	50	1	92313000	23401	1.57	0.23	12	0.17	16174.00	112005.00	46500	20220829	-45.48	23500	20230726	7.87	35500	-28.59	20230102	23500	7.87	20230726	46500	-45.48	20220829	23500	7.87	20230726	0.62	Y	036460	5000	4615 억	4704886	N	N	5614	N	N
139	20230807	150354	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	25550	100	2	0.39	3516362550	138997	73.28	25400	25550	25000	33050	17850	25450	25298.12	16.99	10615	-329	25916	25682	25316	25082	24716	25800	25200	4616	7600	5000	18830	50	1	92313000	23586	1.58	0.23	12	0.15	16174.00	112005.00	46500	20220829	-45.05	23500	20230726	8.72	35500	-28.03	20230102	23500	8.72	20230726	46500	-45.05	20220829	23500	8.72	20230726	0.62	Y	036460	5000	4615 억	4705721	N	N	3096	N	N
140	20230807	140357	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	25350	-100	5	-0.39	2837572000	112324	59.22	25400	25450	25000	33050	17850	25450	25262.38	16.95	272	-9106	25916	25682	25316	25082	24716	25800	25200	4616	7600	5000	18830	50	1	92313000	23401	1.57	0.23	12	0.12	16174.00	112005.00	46500	20220829	-45.48	23500	20230726	7.87	35500	-28.59	20230102	23500	7.87	20230726	46500	-45.48	20220829	23500	7.87	20230726	0.62	Y	036460	5000	4615 억	4695378	N	N	3096	N	N
141	20230807	130355	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	25350	-100	5	-0.39	2381853300	94323	49.73	25400	25450	25000	33050	17850	25450	25252.09	16.93	-6456	-12489	25916	25682	25316	25082	24716	25800	25200	4616	7600	5000	18830	50	1	92313000	23401	1.57	0.23	12	0.10	16174.00	112005.00	46500	20220829	-45.48	23500	20230726	7.87	35500	-28.59	20230102	23500	7.87	20230726	46500	-45.48	20220829	23500	7.87	20230726	0.62	Y	036460	5000	4615 억	4688650	N	N	3096	N	N
142	20230807	120353	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	25300	-150	5	-0.59	1920481700	76071	40.10	25400	25450	25000	33050	17850	25450	25245.91	16.92	-8449	-11193	25916	25682	25316	25082	24716	25800	25200	4616	7600	5000	18830	50	1	92313000	23355	1.56	0.23	12	0.08	16174.00	112005.00	46500	20220829	-45.59	23500	20230726	7.66	35500	-28.73	20230102	23500	7.66	20230726	46500	-45.59	20220829	23500	7.66	20230726	0.62	Y	036460	5000	4615 억	4686657	N	N	3096	N	N
143	20230807	110351	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	25350	-100	5	-0.39	1506255900	59705	31.48	25400	25450	25000	33050	17850	25450	25228.30	16.92	-8378	-8740	25916	25682	25316	25082	24716	25800	25200	4616	7600	5000	18830	50	1	92313000	23401	1.57	0.23	12	0.06	16174.00	112005.00	46500	20220829	-45.48	23500	20230726	7.87	35500	-28.59	20230102	23500	7.87	20230726	46500	-45.48	20220829	23500	7.87	20230726	0.62	Y	036460	5000	4615 억	4686728	N	N	3096	N	N
144	20230807	100355	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	25250	-200	5	-0.79	1094880050	43427	22.89	25400	25450	25000	33050	17850	25450	25211.97	16.92	-8116	-8310	25916	25682	25316	25082	24716	25800	25200	4616	7600	5000	18830	50	1	92313000	23309	1.56	0.23	12	0.05	16174.00	112005.00	46500	20220829	-45.70	23500	20230726	7.45	35500	-28.87	20230102	23500	7.45	20230726	46500	-45.70	20220829	23500	7.45	20230726	0.62	Y	036460	5000	4615 억	4686990	N	N	3096	N	N
145	20230807	090355	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	25200	-250	5	-0.98	277025700	10996	5.80	25400	25450	25000	33050	17850	25450	25193.32	16.95	240	14	25916	25682	25316	25082	24716	25800	25200	4616	7600	5000	18830	50	1	92313000	23263	1.56	0.22	12	0.01	16174.00	112005.00	46500	20220829	-45.81	23500	20230726	7.23	35500	-29.01	20230102	23500	7.23	20230726	46500	-45.81	20220829	23500	7.23	20230726	0.62	Y	036460	5000	4615 억	4695346	N	N	3096	N	N
146	20230804	160351	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	25450	350	2	1.39	4813564750	189515	101.45	24950	25550	24950	32600	17600	25100	25399.38	16.85	9696	16946	25700	25400	25200	24900	24700	25300	24800	4616	7500	5000	18570	50	1	92313000	23494	1.57	0.23	12	0.21	16174.00	112005.00	46500	20220829	-45.27	23500	20230726	8.30	35500	-28.31	20230102	23500	8.30	20230726	46500	-45.27	20220829	23500	8.30	20230726	0.58	Y	036460	5000	4615 억	4666636	N	N	3096	N	N
147	20230804	150351	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	25350	250	2	1.00	4281035300	168566	90.24	24950	25550	24950	32600	17600	25100	25396.79	16.87	14616	22989	25700	25400	25200	24900	24700	25300	24800	4616	7500	5000	18570	50	1	92313000	23401	1.57	0.23	12	0.18	16174.00	112005.00	46500	20220829	-45.48	23500	20230726	7.87	35500	-28.59	20230102	23500	7.87	20230726	46500	-45.48	20220829	23500	7.87	20230726	0.58	Y	036460	5000	4615 억	4671556	N	N	9295	N	N
148	20230804	140357	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	25400	300	2	1.20	3655103650	143942	77.06	24950	25550	24950	32600	17600	25100	25392.89	16.88	17872	28433	25700	25400	25200	24900	24700	25300	24800	4616	7500	5000	18570	50	1	92313000	23448	1.57	0.23	12	0.16	16174.00	112005.00	46500	20220829	-45.38	23500	20230726	8.09	35500	-28.45	20230102	23500	8.09	20230726	46500	-45.38	20220829	23500	8.09	20230726	0.58	Y	036460	5000	4615 억	4674812	N	N	9295	N	N
149	20230804	130352	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	25400	300	2	1.20	3182778000	125359	67.11	24950	25550	24950	32600	17600	25100	25389.31	16.87	14617	29011	25700	25400	25200	24900	24700	25300	24800	4616	7500	5000	18570	50	1	92313000	23448	1.57	0.23	12	0.14	16174.00	112005.00	46500	20220829	-45.38	23500	20230726	8.09	35500	-28.45	20230102	23500	8.09	20230726	46500	-45.38	20220829	23500	8.09	20230726	0.58	Y	036460	5000	4615 억	4671557	N	N	9295	N	N
150	20230804	120352	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	25400	300	2	1.20	2918693500	114950	61.54	24950	25550	24950	32600	17600	25100	25390.98	16.86	12694	29072	25700	25400	25200	24900	24700	25300	24800	4616	7500	5000	18570	50	1	92313000	23448	1.57	0.23	12	0.12	16174.00	112005.00	46500	20220829	-45.38	23500	20230726	8.09	35500	-28.45	20230102	23500	8.09	20230726	46500	-45.38	20220829	23500	8.09	20230726	0.58	Y	036460	5000	4615 억	4669634	N	N	9295	N	N
151	20230804	110353	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	25450	350	2	1.39	2405968000	94748	50.72	24950	25550	24950	32600	17600	25100	25393.34	16.88	16407	36885	25700	25400	25200	24900	24700	25300	24800	4616	7500	5000	18570	50	1	92313000	23494	1.57	0.23	12	0.10	16174.00	112005.00	46500	20220829	-45.27	23500	20230726	8.30	35500	-28.31	20230102	23500	8.30	20230726	46500	-45.27	20220829	23500	8.30	20230726	0.58	Y	036460	5000	4615 억	4673347	N	N	9295	N	N
152	20230804	100349	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	25450	350	2	1.39	1198863700	47389	25.37	24950	25500	24950	32600	17600	25100	25298.35	16.82	165	22164	25700	25400	25200	24900	24700	25300	24800	4616	7500	5000	18570	50	1	92313000	23494	1.57	0.23	12	0.05	16174.00	112005.00	46500	20220829	-45.27	23500	20230726	8.30	35500	-28.31	20230102	23500	8.30	20230726	46500	-45.27	20220829	23500	8.30	20230726	0.58	Y	036460	5000	4615 억	4657105	N	N	9295	N	N
153	20230804	090349	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	25150	50	2	0.20	59774000	2389	1.28	24950	25150	24950	32600	17600	25100	25020.51	16.72	-26460	268	25700	25400	25200	24900	24700	25300	24800	4616	7500	5000	18570	50	1	92313000	23217	1.55	0.22	12	0.00	16174.00	112005.00	46500	20220829	-45.91	23500	20230726	7.02	35500	-29.15	20230102	23500	7.02	20230726	46500	-45.91	20220829	23500	7.02	20230726	0.58	Y	036460	5000	4615 억	4630480	N	N	9295	N	N
154	20230803	160349	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	25100	-300	5	-1.18	4701321750	186771	93.24	25400	25500	25000	33000	17800	25400	25171.58	16.80	4502	-3613	25833	25616	25333	25116	24833	25475	24975	4616	7600	5000	18790	50	1	92313000	23171	1.55	0.22	12	0.20	16174.00	112005.00	46500	20220829	-46.02	23500	20230726	6.81	35500	-29.30	20230102	23500	6.81	20230726	46500	-46.02	20220829	23500	6.81	20230726	0.58	Y	036460	5000	4615 억	4652322	N	N	9295	N	N
155	20230803	150351	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	25100	-300	5	-1.18	4053338600	160959	80.36	25400	25500	25000	33000	17800	25400	25182.43	16.82	10751	-2824	25833	25616	25333	25116	24833	25475	24975	4616	7600	5000	18790	50	1	92313000	23171	1.55	0.22	12	0.17	16174.00	112005.00	46500	20220829	-46.02	23500	20230726	6.81	35500	-29.30	20230102	23500	6.81	20230726	46500	-46.02	20220829	23500	6.81	20230726	0.58	Y	036460	5000	4615 억	4658571	N	N	15091	N	N
156	20230803	140347	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	25150	-250	5	-0.98	3237298750	128522	64.16	25400	25500	25000	33000	17800	25400	25188.67	16.82	10488	197	25833	25616	25333	25116	24833	25475	24975	4616	7600	5000	18790	50	1	92313000	23217	1.55	0.22	12	0.14	16174.00	112005.00	46500	20220829	-45.91	23500	20230726	7.02	35500	-29.15	20230102	23500	7.02	20230726	46500	-45.91	20220829	23500	7.02	20230726	0.58	Y	036460	5000	4615 억	4658308	N	N	15091	N	N
157	20230803	130352	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	25050	-350	5	-1.38	2927322050	116206	58.01	25400	25500	25000	33000	17800	25400	25190.80	16.81	8365	-743	25833	25616	25333	25116	24833	25475	24975	4616	7600	5000	18790	50	1	92313000	23124	1.55	0.22	12	0.13	16174.00	112005.00	46500	20220829	-46.13	23500	20230726	6.60	35500	-29.44	20230102	23500	6.60	20230726	46500	-46.13	20220829	23500	6.60	20230726	0.58	Y	036460	5000	4615 억	4656185	N	N	15091	N	N
158	20230803	120351	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	25100	-300	5	-1.18	2188463200	86744	43.31	25400	25500	25000	33000	17800	25400	25228.99	16.82	9986	3425	25833	25616	25333	25116	24833	25475	24975	4616	7600	5000	18790	50	1	92313000	23171	1.55	0.22	12	0.09	16174.00	112005.00	46500	20220829	-46.02	23500	20230726	6.81	35500	-29.30	20230102	23500	6.81	20230726	46500	-46.02	20220829	23500	6.81	20230726	0.58	Y	036460	5000	4615 억	4657806	N	N	15091	N	N
159	20230803	110347	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	25200	-200	5	-0.79	1719064450	68057	33.98	25400	25500	25000	33000	17800	25400	25259.19	16.82	9449	5373	25833	25616	25333	25116	24833	25475	24975	4616	7600	5000	18790	50	1	92313000	23263	1.56	0.22	12	0.07	16174.00	112005.00	46500	20220829	-45.81	23500	20230726	7.23	35500	-29.01	20230102	23500	7.23	20230726	46500	-45.81	20220829	23500	7.23	20230726	0.58	Y	036460	5000	4615 억	4657269	N	N	15091	N	N
160	20230803	100347	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	25150	-250	5	-0.98	1257136450	49752	24.84	25400	25500	25000	33000	17800	25400	25268.06	16.80	3675	1029	25833	25616	25333	25116	24833	25475	24975	4616	7600	5000	18790	50	1	92313000	23217	1.55	0.22	12	0.05	16174.00	112005.00	46500	20220829	-45.91	23500	20230726	7.02	35500	-29.15	20230102	23500	7.02	20230726	46500	-45.91	20220829	23500	7.02	20230726	0.58	Y	036460	5000	4615 억	4651495	N	N	15091	N	N
161	20230803	090347	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	25200	-200	5	-0.79	130051450	5153	2.57	25400	25400	25150	33000	17800	25400	25238.01	16.78	175	-415	25833	25616	25333	25116	24833	25475	24975	4616	7600	5000	18790	50	1	92313000	23263	1.56	0.22	12	0.01	16174.00	112005.00	46500	20220829	-45.81	23500	20230726	7.23	35500	-29.01	20230102	23500	7.23	20230726	46500	-45.81	20220829	23500	7.23	20230726	0.58	Y	036460	5000	4615 억	4647995	N	N	15091	N	N
162	20230802	160349	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	25400	-50	5	-0.20	5073246600	199967	85.51	25500	25550	25050	33050	17850	25450	25370.36	16.77	17151	-620	25883	25666	25233	25016	24583	25775	25125	4616	7600	5000	18830	50	1	92313000	23448	1.57	0.23	12	0.22	16174.00	112005.00	46500	20220829	-45.38	23500	20230726	8.09	35500	-28.45	20230102	23500	8.09	20230726	46500	-45.38	20220829	23500	8.09	20230726	0.59	Y	036460	5000	4615 억	4645576	N	N	15090	N	N
163	20230802	150353	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	25350	-100	5	-0.39	4283016450	168911	72.23	25500	25550	25050	33050	17850	25450	25356.61	16.77	16951	-5059	25883	25666	25233	25016	24583	25775	25125	4616	7600	5000	18830	50	1	92313000	23401	1.57	0.23	12	0.18	16174.00	112005.00	46500	20220829	-45.48	23500	20230726	7.87	35500	-28.59	20230102	23500	7.87	20230726	46500	-45.48	20220829	23500	7.87	20230726	0.59	Y	036460	5000	4615 억	4645376	N	N	4007	N	N
164	20230802	140350	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	25250	-200	5	-0.79	3706624950	146155	62.50	25500	25550	25050	33050	17850	25450	25360.88	16.77	14964	-2457	25883	25666	25233	25016	24583	25775	25125	4616	7600	5000	18830	50	1	92313000	23309	1.56	0.23	12	0.16	16174.00	112005.00	46500	20220829	-45.70	23500	20230726	7.45	35500	-28.87	20230102	23500	7.45	20230726	46500	-45.70	20220829	23500	7.45	20230726	0.59	Y	036460	5000	4615 억	4643389	N	N	4007	N	N
165	20230802	130349	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	25350	-100	5	-0.39	3135559300	123601	52.86	25500	25550	25050	33050	17850	25450	25368.35	16.75	11390	-1212	25883	25666	25233	25016	24583	25775	25125	4616	7600	5000	18830	50	1	92313000	23401	1.57	0.23	12	0.13	16174.00	112005.00	46500	20220829	-45.48	23500	20230726	7.87	35500	-28.59	20230102	23500	7.87	20230726	46500	-45.48	20220829	23500	7.87	20230726	0.59	Y	036460	5000	4615 억	4639815	N	N	4007	N	N
166	20230802	120345	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	25400	-50	5	-0.20	2823429450	111308	47.60	25500	25550	25050	33050	17850	25450	25365.86	16.75	10857	-1020	25883	25666	25233	25016	24583	25775	25125	4616	7600	5000	18830	50	1	92313000	23448	1.57	0.23	12	0.12	16174.00	112005.00	46500	20220829	-45.38	23500	20230726	8.09	35500	-28.45	20230102	23500	8.09	20230726	46500	-45.38	20220829	23500	8.09	20230726	0.59	Y	036460	5000	4615 억	4639282	N	N	4007	N	N
167	20230802	110344	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	25450	0	3	0.00	1692305650	66905	28.61	25500	25550	25050	33050	17850	25450	25293.99	16.76	13937	5834	25883	25666	25233	25016	24583	25775	25125	4616	7600	5000	18830	50	1	92313000	23494	1.57	0.23	12	0.07	16174.00	112005.00	46500	20220829	-45.27	23500	20230726	8.30	35500	-28.31	20230102	23500	8.30	20230726	46500	-45.27	20220829	23500	8.30	20230726	0.59	Y	036460	5000	4615 억	4642362	N	N	4007	N	N
168	20230802	100346	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	25250	-200	5	-0.79	1144652300	45291	19.37	25500	25550	25050	33050	17850	25450	25273.01	16.74	6466	2033	25883	25666	25233	25016	24583	25775	25125	4616	7600	5000	18830	50	1	92313000	23309	1.56	0.23	12	0.05	16174.00	112005.00	46500	20220829	-45.70	23500	20230726	7.45	35500	-28.87	20230102	23500	7.45	20230726	46500	-45.70	20220829	23500	7.45	20230726	0.59	Y	036460	5000	4615 억	4634891	N	N	4007	N	N
169	20230802	090345	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	25350	-100	5	-0.39	257162300	10102	4.32	25500	25550	25350	33050	17850	25450	25456.62	16.71	-1524	-3056	25883	25666	25233	25016	24583	25775	25125	4616	7600	5000	18830	50	1	92313000	23401	1.57	0.23	12	0.01	16174.00	112005.00	46500	20220829	-45.48	23500	20230726	7.87	35500	-28.59	20230102	23500	7.87	20230726	46500	-45.48	20220829	23500	7.87	20230726	0.59	Y	036460	5000	4615 억	4626901	N	N	4007	N	N
170	20230801	160347	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	25450	650	2	2.62	5881376800	233040	77.03	24900	25450	24800	32200	17400	24800	25237.40	16.69	71337	41846	25566	25182	24916	24532	24266	25375	24725	4616	7400	5000	18350	50	1	92313000	23494	1.57	0.23	12	0.25	16174.00	112005.00	46500	20220829	-45.27	23500	20230726	8.30	35500	-28.31	20230102	23500	8.30	20230726	46500	-45.27	20220829	23500	8.30	20230726	0.60	Y	036460	5000	4615 억	4622770	N	N	4007	N	N
171	20230801	150343	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	25400	600	2	2.42	5242792500	207943	68.73	24900	25450	24800	32200	17400	24800	25212.64	16.69	70776	38231	25566	25182	24916	24532	24266	25375	24725	4616	7400	5000	18350	50	1	92313000	23448	1.57	0.23	12	0.23	16174.00	112005.00	46500	20220829	-45.38	23500	20230726	8.09	35500	-28.45	20230102	23500	8.09	20230726	46500	-45.38	20220829	23500	8.09	20230726	0.60	Y	036460	5000	4615 억	4622209	N	N	32667	N	N
172	20230801	140351	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	25200	400	2	1.61	3609405350	143344	47.38	24900	25300	24800	32200	17400	24800	25180.02	16.62	52147	27594	25566	25182	24916	24532	24266	25375	24725	4616	7400	5000	18350	50	1	92313000	23263	1.56	0.22	12	0.16	16174.00	112005.00	46500	20220829	-45.81	23500	20230726	7.23	35500	-29.01	20230102	23500	7.23	20230726	46500	-45.81	20220829	23500	7.23	20230726	0.60	Y	036460	5000	4615 억	4603580	N	N	32667	N	N
173	20230801	130344	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	25250	450	2	1.81	2912469000	115682	38.24	24900	25300	24800	32200	17400	24800	25176.51	16.60	44914	24666	25566	25182	24916	24532	24266	25375	24725	4616	7400	5000	18350	50	1	92313000	23309	1.56	0.23	12	0.13	16174.00	112005.00	46500	20220829	-45.70	23500	20230726	7.45	35500	-28.87	20230102	23500	7.45	20230726	46500	-45.70	20220829	23500	7.45	20230726	0.60	Y	036460	5000	4615 억	4596347	N	N	32667	N	N
174	20230801	120345	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	25150	350	2	1.41	2499472350	99291	32.82	24900	25300	24800	32200	17400	24800	25173.20	16.57	37881	24359	25566	25182	24916	24532	24266	25375	24725	4616	7400	5000	18350	50	1	92313000	23217	1.55	0.22	12	0.11	16174.00	112005.00	46500	20220829	-45.91	23500	20230726	7.02	35500	-29.15	20230102	23500	7.02	20230726	46500	-45.91	20220829	23500	7.02	20230726	0.60	Y	036460	5000	4615 억	4589314	N	N	32667	N	N
175	20230801	110343	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	25200	400	2	1.61	2027082500	80559	26.63	24900	25300	24800	32200	17400	24800	25162.71	16.56	33925	23847	25566	25182	24916	24532	24266	25375	24725	4616	7400	5000	18350	50	1	92313000	23263	1.56	0.22	12	0.09	16174.00	112005.00	46500	20220829	-45.81	23500	20230726	7.23	35500	-29.01	20230102	23500	7.23	20230726	46500	-45.81	20220829	23500	7.23	20230726	0.60	Y	036460	5000	4615 억	4585358	N	N	32667	N	N
176	20230801	100345	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	25200	400	2	1.61	1286213900	51210	16.93	24900	25300	24800	32200	17400	24800	25116.46	16.53	25471	19169	25566	25182	24916	24532	24266	25375	24725	4616	7400	5000	18350	50	1	92313000	23263	1.56	0.22	12	0.06	16174.00	112005.00	46500	20220829	-45.81	23500	20230726	7.23	35500	-29.01	20230102	23500	7.23	20230726	46500	-45.81	20220829	23500	7.23	20230726	0.60	Y	036460	5000	4615 억	4576904	N	N	32667	N	N
177	20230801	090342	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	N	24850	50	2	0.20	104397050	4201	1.39	24900	24950	24800	32200	17400	24800	24850.52	16.44	226	-1007	25566	25182	24916	24532	24266	25375	24725	4616	7400	5000	18350	50	1	92313000	22940	1.54	0.22	12	0.00	16174.00	112005.00	46500	20220829	-46.56	23500	20230726	5.74	35500	-30.00	20230102	23500	5.74	20230726	46500	-46.56	20220829	23500	5.74	20230726	0.60	Y	036460	5000	4615 억	4551659	N	N	32667	N	N

82 KiB Raw Blame History

82 KiB

Raw Blame History