KissMeData/015760/price/prices-20231101.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

84 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	20231130	160326	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18850	280	2	1.51	24095513260	1286008	115.41	18560	18850	18390	24100	13000	18570	18736.62	34.66	-374281	96111	19323	18946	18743	18366	18163	18845	18265	32098	5530	5000	13740	10	1	641964077	121010	-0.49	0.30	12	0.20	-38113.00	63158.00	22750	20221229	-17.14	16030	20231024	17.59	21350	-11.71	20230102	16030	17.59	20231024	22750	-17.14	20221229	16030	17.59	20231024	0.24	N	015760	5000	32098 억	89000517	N	N	100	N	N
3	20231130	150327	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18790	220	2	1.18	14566210650	780333	70.03	18560	18820	18390	24100	13000	18570	18666.66	34.80	-2095	43143	19323	18946	18743	18366	18163	18845	18265	32098	5530	5000	13740	10	1	641964077	120625	-0.49	0.30	12	0.12	-38113.00	63158.00	22750	20221229	-17.41	16030	20231024	17.22	21350	-11.99	20230102	16030	17.22	20231024	22750	-17.41	20221229	16030	17.22	20231024	0.24	N	015760	5000	32098 억	89372703	N	N	461	N	N
4	20231130	140325	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18730	160	2	0.86	11460168120	614798	55.17	18560	18790	18390	24100	13000	18570	18640.54	34.80	-5714	27504	19323	18946	18743	18366	18163	18845	18265	32098	5530	5000	13740	10	1	641964077	120240	-0.49	0.30	12	0.10	-38113.00	63158.00	22750	20221229	-17.67	16030	20231024	16.84	21350	-12.27	20230102	16030	16.84	20231024	22750	-17.67	20221229	16030	16.84	20231024	0.24	N	015760	5000	32098 억	89369084	N	N	461	N	N
5	20231130	130324	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18790	220	2	1.18	10092015430	541857	48.63	18560	18790	18390	24100	13000	18570	18624.87	34.81	373	32454	19323	18946	18743	18366	18163	18845	18265	32098	5530	5000	13740	10	1	641964077	120625	-0.49	0.30	12	0.08	-38113.00	63158.00	22750	20221229	-17.41	16030	20231024	17.22	21350	-11.99	20230102	16030	17.22	20231024	22750	-17.41	20221229	16030	17.22	20231024	0.24	N	015760	5000	32098 억	89375171	N	N	461	N	N
6	20231130	120331	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18750	180	2	0.97	8538358460	459096	41.20	18560	18760	18390	24100	13000	18570	18598.20	34.81	3160	28384	19323	18946	18743	18366	18163	18845	18265	32098	5530	5000	13740	10	1	641964077	120368	-0.49	0.30	12	0.07	-38113.00	63158.00	22750	20221229	-17.58	16030	20231024	16.97	21350	-12.18	20230102	16030	16.97	20231024	22750	-17.58	20221229	16030	16.97	20231024	0.24	N	015760	5000	32098 억	89377958	N	N	461	N	N
7	20231130	110327	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18680	110	2	0.59	6615622440	356382	31.98	18560	18710	18390	24100	13000	18570	18563.29	34.81	1308	22633	19323	18946	18743	18366	18163	18845	18265	32098	5530	5000	13740	10	1	641964077	119919	-0.49	0.30	12	0.06	-38113.00	63158.00	22750	20221229	-17.89	16030	20231024	16.53	21350	-12.51	20230102	16030	16.53	20231024	22750	-17.89	20221229	16030	16.53	20231024	0.24	N	015760	5000	32098 억	89376106	N	N	461	N	N
8	20231130	100324	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18640	70	2	0.38	4625831570	249659	22.41	18560	18650	18390	24100	13000	18570	18528.60	34.81	167	9353	19323	18946	18743	18366	18163	18845	18265	32098	5530	5000	13740	10	1	641964077	119662	-0.49	0.30	12	0.04	-38113.00	63158.00	22750	20221229	-18.07	16030	20231024	16.28	21350	-12.69	20230102	16030	16.28	20231024	22750	-18.07	20221229	16030	16.28	20231024	0.24	N	015760	5000	32098 억	89374965	N	N	461	N	N
9	20231130	090326	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18470	-100	5	-0.54	1176072680	63643	5.71	18560	18560	18390	24100	13000	18570	18479.21	34.79	-28323	-26996	19323	18946	18743	18366	18163	18845	18265	32098	5530	5000	13740	10	1	641964077	118571	-0.48	0.29	12	0.01	-38113.00	63158.00	22750	20221229	-18.81	16030	20231024	15.22	21350	-13.49	20230102	16030	15.22	20231024	22750	-18.81	20221229	16030	15.22	20231024	0.24	N	015760	5000	32098 억	89346475	N	N	461	N	N
10	20231129	160324	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18570	-410	5	-2.16	20828514670	1110543	108.23	18850	19120	18540	24650	13290	18980	18755.62	34.80	109227	150797	19286	19132	18906	18752	18526	19020	18640	32098	5670	5000	14040	10	1	641964077	119213	-0.49	0.29	12	0.17	-38113.00	63158.00	22750	20221229	-18.37	16030	20231024	15.85	21350	-13.02	20230102	16030	15.85	20231024	22750	-18.37	20221229	16030	15.85	20231024	0.23	N	015760	5000	32098 억	89361333	N	N	461	N	N
11	20231129	150326	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18600	-380	5	-2.00	19101528560	1017563	99.17	18850	19120	18540	24650	13290	18980	18771.84	34.80	101483	130072	19286	19132	18906	18752	18526	19020	18640	32098	5670	5000	14040	10	1	641964077	119405	-0.49	0.29	12	0.16	-38113.00	63158.00	22750	20221229	-18.24	16030	20231024	16.03	21350	-12.88	20230102	16030	16.03	20231024	22750	-18.24	20221229	16030	16.03	20231024	0.23	N	015760	5000	32098 억	89353589	N	N	0	N	N
12	20231129	140325	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18640	-340	5	-1.79	16606792480	883472	86.10	18850	19120	18540	24650	13290	18980	18797.19	34.78	49729	75447	19286	19132	18906	18752	18526	19020	18640	32098	5670	5000	14040	10	1	641964077	119662	-0.49	0.30	12	0.14	-38113.00	63158.00	22750	20221229	-18.07	16030	20231024	16.28	21350	-12.69	20230102	16030	16.28	20231024	22750	-18.07	20221229	16030	16.28	20231024	0.23	N	015760	5000	32098 억	89301835	N	N	0	N	N
13	20231129	130327	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18730	-250	5	-1.32	11821604410	626749	61.08	18850	19120	18700	24650	13290	18980	18861.78	34.78	48580	71435	19286	19132	18906	18752	18526	19020	18640	32098	5670	5000	14040	10	1	641964077	120240	-0.49	0.30	12	0.10	-38113.00	63158.00	22750	20221229	-17.67	16030	20231024	16.84	21350	-12.27	20230102	16030	16.84	20231024	22750	-17.67	20221229	16030	16.84	20231024	0.23	N	015760	5000	32098 억	89300686	N	N	0	N	N
14	20231129	120326	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18860	-120	5	-0.63	9449965350	500374	48.76	18850	19120	18750	24650	13290	18980	18885.80	34.78	65392	86802	19286	19132	18906	18752	18526	19020	18640	32098	5670	5000	14040	10	1	641964077	121074	-0.49	0.30	12	0.08	-38113.00	63158.00	22750	20221229	-17.10	16030	20231024	17.65	21350	-11.66	20230102	16030	17.65	20231024	22750	-17.10	20221229	16030	17.65	20231024	0.23	N	015760	5000	32098 억	89317498	N	N	0	N	N
15	20231129	110325	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18860	-120	5	-0.63	8130467090	430634	41.97	18850	19120	18750	24650	13290	18980	18880.22	34.78	66931	83991	19286	19132	18906	18752	18526	19020	18640	32098	5670	5000	14040	10	1	641964077	121074	-0.49	0.30	12	0.07	-38113.00	63158.00	22750	20221229	-17.10	16030	20231024	17.65	21350	-11.66	20230102	16030	17.65	20231024	22750	-17.10	20221229	16030	17.65	20231024	0.23	N	015760	5000	32098 억	89319037	N	N	0	N	N
16	20231129	100324	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18800	-180	5	-0.95	4980864140	263521	25.68	18850	19120	18760	24650	13290	18980	18901.20	34.78	50742	64937	19286	19132	18906	18752	18526	19020	18640	32098	5670	5000	14040	10	1	641964077	120689	-0.49	0.30	12	0.04	-38113.00	63158.00	22750	20221229	-17.36	16030	20231024	17.28	21350	-11.94	20230102	16030	17.28	20231024	22750	-17.36	20221229	16030	17.28	20231024	0.23	N	015760	5000	32098 억	89302848	N	N	0	N	N
17	20231129	090323	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	19010	30	2	0.16	1298379650	68338	6.66	18850	19120	18850	24650	13290	18980	18999.38	34.76	10777	20760	19286	19132	18906	18752	18526	19020	18640	32098	5670	5000	14040	10	1	641964077	122037	-0.50	0.30	12	0.01	-38113.00	63158.00	22750	20221229	-16.44	16030	20231024	18.59	21350	-10.96	20230102	16030	18.59	20231024	22750	-16.44	20221229	16030	18.59	20231024	0.23	N	015760	5000	32098 억	89262883	N	N	0	N	N
18	20231128	160325	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18980	-20	5	-0.11	19324225100	1023516	73.16	19000	19060	18680	24700	13300	19000	18880.20	34.74	-106790	7587	19200	19100	18960	18860	18720	19150	18910	32098	5700	5000	14060	10	1	641964077	121845	-0.50	0.30	12	0.16	-38113.00	63158.00	22750	20221229	-16.57	16030	20231024	18.40	21350	-11.10	20230102	16030	18.40	20231024	22750	-16.57	20221229	16030	18.40	20231024	0.24	N	015760	5000	32098 억	89216258	N	N	593	N	N
19	20231128	150306	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18950	-50	5	-0.26	17680937270	936926	66.97	19000	19060	18680	24700	13300	19000	18871.22	34.79	7606	-24964	19200	19100	18960	18860	18720	19150	18910	32098	5700	5000	14060	10	1	641964077	121652	-0.50	0.30	12	0.15	-38113.00	63158.00	22750	20221229	-16.70	16030	20231024	18.22	21350	-11.24	20230102	16030	18.22	20231024	22750	-16.70	20221229	16030	18.22	20231024	0.24	N	015760	5000	32098 억	89330654	N	N	593	N	N
20	20231128	140323	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18930	-70	5	-0.37	15664250490	830593	59.37	19000	19060	18680	24700	13300	19000	18859.12	34.79	13353	-31549	19200	19100	18960	18860	18720	19150	18910	32098	5700	5000	14060	10	1	641964077	121524	-0.50	0.30	12	0.13	-38113.00	63158.00	22750	20221229	-16.79	16030	20231024	18.09	21350	-11.33	20230102	16030	18.09	20231024	22750	-16.79	20221229	16030	18.09	20231024	0.24	N	015760	5000	32098 억	89336401	N	N	593	N	N
21	20231128	130323	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18910	-90	5	-0.47	13663565850	724899	51.82	19000	19060	18680	24700	13300	19000	18848.92	34.80	29494	-25673	19200	19100	18960	18860	18720	19150	18910	32098	5700	5000	14060	10	1	641964077	121395	-0.50	0.30	12	0.11	-38113.00	63158.00	22750	20221229	-16.88	16030	20231024	17.97	21350	-11.43	20230102	16030	17.97	20231024	22750	-16.88	20221229	16030	17.97	20231024	0.24	N	015760	5000	32098 억	89352542	N	N	593	N	N
22	20231128	120323	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18890	-110	5	-0.58	12484093510	662472	47.35	19000	19060	18680	24700	13300	19000	18844.71	34.80	30297	-29033	19200	19100	18960	18860	18720	19150	18910	32098	5700	5000	14060	10	1	641964077	121267	-0.50	0.30	12	0.10	-38113.00	63158.00	22750	20221229	-16.97	16030	20231024	17.84	21350	-11.52	20230102	16030	17.84	20231024	22750	-16.97	20221229	16030	17.84	20231024	0.24	N	015760	5000	32098 억	89353345	N	N	593	N	N
23	20231128	110322	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18890	-110	5	-0.58	10470303020	555780	39.73	19000	19060	18680	24700	13300	19000	18838.93	34.81	52440	-22232	19200	19100	18960	18860	18720	19150	18910	32098	5700	5000	14060	10	1	641964077	121267	-0.50	0.30	12	0.09	-38113.00	63158.00	22750	20221229	-16.97	16030	20231024	17.84	21350	-11.52	20230102	16030	17.84	20231024	22750	-16.97	20221229	16030	17.84	20231024	0.24	N	015760	5000	32098 억	89375488	N	N	593	N	N
24	20231128	100323	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18720	-280	5	-1.47	7457817200	395560	28.27	19000	19060	18700	24700	13300	19000	18853.82	34.80	48649	-26491	19200	19100	18960	18860	18720	19150	18910	32098	5700	5000	14060	10	1	641964077	120176	-0.49	0.30	12	0.06	-38113.00	63158.00	22750	20221229	-17.71	16030	20231024	16.78	21350	-12.32	20230102	16030	16.78	20231024	22750	-17.71	20221229	16030	16.78	20231024	0.24	N	015760	5000	32098 억	89371697	N	N	593	N	N
25	20231128	090321	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18980	-20	5	-0.11	1237769620	65356	4.67	19000	19000	18840	24700	13300	19000	18938.88	34.82	87486	-10280	19200	19100	18960	18860	18720	19150	18910	32098	5700	5000	14060	10	1	641964077	121845	-0.50	0.30	12	0.01	-38113.00	63158.00	22750	20221229	-16.57	16030	20231024	18.40	21350	-11.10	20230102	16030	18.40	20231024	22750	-16.57	20221229	16030	18.40	20231024	0.24	N	015760	5000	32098 억	89410534	N	N	593	N	N
26	20231127	160323	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	19000	210	2	1.12	26500558030	1395678	74.08	18860	19060	18820	24400	13160	18790	18987.59	34.77	71089	278187	19390	19090	18900	18600	18410	19240	18750	32098	5610	5000	13900	10	1	641964077	121973	-0.50	0.30	12	0.22	-38113.00	63158.00	22750	20221229	-16.48	16030	20231024	18.53	21350	-11.01	20230102	16030	18.53	20231024	22750	-16.48	20221229	16030	18.53	20231024	0.24	N	015760	5000	32098 억	89284391	N	N	593	N	N
27	20231127	150322	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	19020	230	2	1.22	23984263550	1263288	67.05	18860	19060	18820	24400	13160	18790	18985.60	34.78	97162	223277	19390	19090	18900	18600	18410	19240	18750	32098	5610	5000	13900	10	1	641964077	122102	-0.50	0.30	12	0.20	-38113.00	63158.00	22750	20221229	-16.40	16030	20231024	18.65	21350	-10.91	20230102	16030	18.65	20231024	22750	-16.40	20221229	16030	18.65	20231024	0.24	N	015760	5000	32098 억	89310464	N	N	179	N	N
28	20231127	140324	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	19010	220	2	1.17	19654041340	1035491	54.96	18860	19060	18820	24400	13160	18790	18980.42	34.77	73941	146147	19390	19090	18900	18600	18410	19240	18750	32098	5610	5000	13900	10	1	641964077	122037	-0.50	0.30	12	0.16	-38113.00	63158.00	22750	20221229	-16.44	16030	20231024	18.59	21350	-10.96	20230102	16030	18.59	20231024	22750	-16.44	20221229	16030	18.59	20231024	0.24	N	015760	5000	32098 억	89287243	N	N	179	N	N
29	20231127	130323	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18980	190	2	1.01	15102114700	795892	42.24	18860	19060	18820	24400	13160	18790	18975.10	34.78	89803	86263	19390	19090	18900	18600	18410	19240	18750	32098	5610	5000	13900	10	1	641964077	121845	-0.50	0.30	12	0.12	-38113.00	63158.00	22750	20221229	-16.57	16030	20231024	18.40	21350	-11.10	20230102	16030	18.40	20231024	22750	-16.57	20221229	16030	18.40	20231024	0.24	N	015760	5000	32098 억	89303105	N	N	179	N	N
30	20231127	120324	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18970	180	2	0.96	12518177500	659659	35.01	18860	19060	18820	24400	13160	18790	18976.76	34.77	80945	80673	19390	19090	18900	18600	18410	19240	18750	32098	5610	5000	13900	10	1	641964077	121781	-0.50	0.30	12	0.10	-38113.00	63158.00	22750	20221229	-16.62	16030	20231024	18.34	21350	-11.15	20230102	16030	18.34	20231024	22750	-16.62	20221229	16030	18.34	20231024	0.24	N	015760	5000	32098 억	89294247	N	N	179	N	N
31	20231127	110319	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	19010	220	2	1.17	9956462120	524787	27.85	18860	19060	18820	24400	13160	18790	18972.42	34.77	76137	56934	19390	19090	18900	18600	18410	19240	18750	32098	5610	5000	13900	10	1	641964077	122037	-0.50	0.30	12	0.08	-38113.00	63158.00	22750	20221229	-16.44	16030	20231024	18.59	21350	-10.96	20230102	16030	18.59	20231024	22750	-16.44	20221229	16030	18.59	20231024	0.24	N	015760	5000	32098 억	89289439	N	N	179	N	N
32	20231127	100319	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18930	140	2	0.75	5891254960	310746	16.49	18860	19060	18820	24400	13160	18790	18958.47	34.77	75775	33846	19390	19090	18900	18600	18410	19240	18750	32098	5610	5000	13900	10	1	641964077	121524	-0.50	0.30	12	0.05	-38113.00	63158.00	22750	20221229	-16.79	16030	20231024	18.09	21350	-11.33	20230102	16030	18.09	20231024	22750	-16.79	20221229	16030	18.09	20231024	0.24	N	015760	5000	32098 억	89289077	N	N	179	N	N
33	20231127	090319	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18880	90	2	0.48	564681360	29951	1.59	18860	18900	18820	24400	13160	18790	18853.68	34.76	50130	6070	19390	19090	18900	18600	18410	19240	18750	32098	5610	5000	13900	10	1	641964077	121203	-0.50	0.30	12	0.00	-38113.00	63158.00	22750	20221229	-17.01	16030	20231024	17.78	21350	-11.57	20230102	16030	17.78	20231024	22750	-17.01	20221229	16030	17.78	20231024	0.24	N	015760	5000	32098 억	89263432	N	N	179	N	N
34	20231124	160315	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18790	40	2	0.21	35427787800	1870812	65.52	18750	19200	18710	24350	13130	18750	18937.26	34.74	29949	86804	19323	19036	18543	18256	17763	19180	18400	32098	5600	5000	13870	10	1	641964077	120625	-0.49	0.30	12	0.29	-38113.00	63158.00	22750	20221229	-17.41	16030	20231024	17.22	21350	-11.99	20230102	16030	17.22	20231024	22750	-17.41	20221229	16030	17.22	20231024	0.25	N	015760	5000	32098 억	89213302	N	N	179	N	N
35	20231124	150321	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18850	100	2	0.53	32368182450	1708181	59.82	18750	19200	18710	24350	13130	18750	18948.92	34.74	19935	68353	19323	19036	18543	18256	17763	19180	18400	32098	5600	5000	13870	10	1	641964077	121010	-0.49	0.30	12	0.27	-38113.00	63158.00	22750	20221229	-17.14	16030	20231024	17.59	21350	-11.71	20230102	16030	17.59	20231024	22750	-17.14	20221229	16030	17.59	20231024	0.25	N	015760	5000	32098 억	89203288	N	N	0	N	N
36	20231124	140321	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18780	30	2	0.16	28395260340	1497483	52.44	18750	19200	18710	24350	13130	18750	18961.99	34.75	56530	97125	19323	19036	18543	18256	17763	19180	18400	32098	5600	5000	13870	10	1	641964077	120561	-0.49	0.30	12	0.23	-38113.00	63158.00	22750	20221229	-17.45	16030	20231024	17.16	21350	-12.04	20230102	16030	17.16	20231024	22750	-17.45	20221229	16030	17.16	20231024	0.25	N	015760	5000	32098 억	89239883	N	N	0	N	N
37	20231124	130320	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18830	80	2	0.43	25960519970	1367934	47.91	18750	19200	18710	24350	13130	18750	18977.90	34.75	62419	100376	19323	19036	18543	18256	17763	19180	18400	32098	5600	5000	13870	10	1	641964077	120882	-0.49	0.30	12	0.21	-38113.00	63158.00	22750	20221229	-17.23	16030	20231024	17.47	21350	-11.80	20230102	16030	17.47	20231024	22750	-17.23	20221229	16030	17.47	20231024	0.25	N	015760	5000	32098 억	89245772	N	N	0	N	N
38	20231124	120323	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18910	160	2	0.85	23896659210	1258391	44.07	18750	19200	18710	24350	13130	18750	18989.85	34.76	67624	103895	19323	19036	18543	18256	17763	19180	18400	32098	5600	5000	13870	10	1	641964077	121395	-0.50	0.30	12	0.20	-38113.00	63158.00	22750	20221229	-16.88	16030	20231024	17.97	21350	-11.43	20230102	16030	17.97	20231024	22750	-16.88	20221229	16030	17.97	20231024	0.25	N	015760	5000	32098 억	89250977	N	N	0	N	N
39	20231124	110320	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18870	120	2	0.64	21694553710	1142032	39.99	18750	19200	18710	24350	13130	18750	18996.45	34.75	62414	94134	19323	19036	18543	18256	17763	19180	18400	32098	5600	5000	13870	10	1	641964077	121139	-0.50	0.30	12	0.18	-38113.00	63158.00	22750	20221229	-17.05	16030	20231024	17.72	21350	-11.62	20230102	16030	17.72	20231024	22750	-17.05	20221229	16030	17.72	20231024	0.25	N	015760	5000	32098 억	89245767	N	N	0	N	N
40	20231124	100318	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18950	200	2	1.07	17840210850	937881	32.84	18750	19200	18710	24350	13130	18750	19021.83	34.76	67231	97289	19323	19036	18543	18256	17763	19180	18400	32098	5600	5000	13870	10	1	641964077	121652	-0.50	0.30	12	0.15	-38113.00	63158.00	22750	20221229	-16.70	16030	20231024	18.22	21350	-11.24	20230102	16030	18.22	20231024	22750	-16.70	20221229	16030	18.22	20231024	0.25	N	015760	5000	32098 억	89250584	N	N	0	N	N
41	20231124	090319	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18810	60	2	0.32	942911640	50213	1.76	18750	18830	18710	24350	13130	18750	18778.24	34.73	3107	2797	19323	19036	18543	18256	17763	19180	18400	32098	5600	5000	13870	10	1	641964077	120753	-0.49	0.30	12	0.01	-38113.00	63158.00	22750	20221229	-17.32	16030	20231024	17.34	21350	-11.90	20230102	16030	17.34	20231024	22750	-17.32	20221229	16030	17.34	20231024	0.25	N	015760	5000	32098 억	89186460	N	N	0	N	N
42	20231123	160316	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18750	610	2	3.36	53110456660	2849480	287.18	18050	18830	18050	23550	12700	18140	18638.66	34.72	354055	558062	18293	18216	18063	17986	17833	18255	18025	32098	5410	5000	13420	10	1	641964077	120368	-0.49	0.30	12	0.44	-38113.00	63158.00	22750	20221229	-17.58	16030	20231024	16.97	21350	-12.18	20230102	16030	16.97	20231024	22750	-17.58	20221229	16030	16.97	20231024	0.25	N	015760	5000	32098 억	89165862	N	N	270	N	N
43	20231123	150326	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18740	600	2	3.31	50284867890	2698774	271.99	18050	18830	18050	23550	12700	18140	18632.58	34.74	389394	561905	18293	18216	18063	17986	17833	18255	18025	32098	5410	5000	13420	10	1	641964077	120304	-0.49	0.30	12	0.42	-38113.00	63158.00	22750	20221229	-17.63	16030	20231024	16.91	21350	-12.22	20230102	16030	16.91	20231024	22750	-17.63	20221229	16030	16.91	20231024	0.25	N	015760	5000	32098 억	89201201	N	N	270	N	N
44	20231123	140321	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18690	550	2	3.03	45695323240	2453682	247.29	18050	18830	18050	23550	12700	18140	18623.26	34.76	447322	577318	18293	18216	18063	17986	17833	18255	18025	32098	5410	5000	13420	10	1	641964077	119983	-0.49	0.30	12	0.38	-38113.00	63158.00	22750	20221229	-17.85	16030	20231024	16.59	21350	-12.46	20230102	16030	16.59	20231024	22750	-17.85	20221229	16030	16.59	20231024	0.25	N	015760	5000	32098 억	89259129	N	N	270	N	N
45	20231123	130324	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18750	610	2	3.36	40911976070	2197972	221.52	18050	18830	18050	23550	12700	18140	18613.62	34.75	433882	505995	18293	18216	18063	17986	17833	18255	18025	32098	5410	5000	13420	10	1	641964077	120368	-0.49	0.30	12	0.34	-38113.00	63158.00	22750	20221229	-17.58	16030	20231024	16.97	21350	-12.18	20230102	16030	16.97	20231024	22750	-17.58	20221229	16030	16.97	20231024	0.25	N	015760	5000	32098 억	89245689	N	N	270	N	N
46	20231123	120319	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18780	640	2	3.53	37067973740	1992953	200.85	18050	18830	18050	23550	12700	18140	18599.64	34.75	423398	473580	18293	18216	18063	17986	17833	18255	18025	32098	5410	5000	13420	10	1	641964077	120561	-0.49	0.30	12	0.31	-38113.00	63158.00	22750	20221229	-17.45	16030	20231024	17.16	21350	-12.04	20230102	16030	17.16	20231024	22750	-17.45	20221229	16030	17.16	20231024	0.25	N	015760	5000	32098 억	89235205	N	N	270	N	N
47	20231123	110324	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18820	680	2	3.75	32518978580	1750796	176.45	18050	18830	18050	23550	12700	18140	18573.95	34.74	387595	413708	18293	18216	18063	17986	17833	18255	18025	32098	5410	5000	13420	10	1	641964077	120818	-0.49	0.30	12	0.27	-38113.00	63158.00	22750	20221229	-17.27	16030	20231024	17.40	21350	-11.85	20230102	16030	17.40	20231024	22750	-17.27	20221229	16030	17.40	20231024	0.25	N	015760	5000	32098 억	89199402	N	N	270	N	N
48	20231123	100321	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18690	550	2	3.03	19051032050	1031585	103.97	18050	18780	18050	23550	12700	18140	18467.89	34.69	264151	276466	18293	18216	18063	17986	17833	18255	18025	32098	5410	5000	13420	10	1	641964077	119983	-0.49	0.30	12	0.16	-38113.00	63158.00	22750	20221229	-17.85	16030	20231024	16.59	21350	-12.46	20230102	16030	16.59	20231024	22750	-17.85	20221229	16030	16.59	20231024	0.25	N	015760	5000	32098 억	89075958	N	N	270	N	N
49	20231123	090316	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18170	30	2	0.17	658663860	36341	3.66	18050	18200	18050	23550	12700	18140	18124.33	34.59	6404	6481	18293	18216	18063	17986	17833	18255	18025	32098	5410	5000	13420	10	1	641964077	116645	-0.48	0.29	12	0.01	-38113.00	63158.00	22750	20221229	-20.13	16030	20231024	13.35	21350	-14.89	20230102	16030	13.35	20231024	22750	-20.13	20221229	16030	13.35	20231024	0.25	N	015760	5000	32098 억	88818211	N	N	270	N	N
50	20231122	160311	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18140	190	2	1.06	17857112760	988745	101.01	17990	18140	17910	23300	12570	17950	18060.07	34.58	218993	278338	18170	18060	17900	17790	17630	18115	17845	32098	5350	5000	13280	10	1	641964077	116452	-0.48	0.29	12	0.15	-38113.00	63158.00	22750	20221229	-20.26	16030	20231024	13.16	21350	-15.04	20230102	16030	13.16	20231024	22750	-20.26	20221229	16030	13.16	20231024	0.25	N	015760	5000	32098 억	88785577	N	N	270	N	N
51	20231122	150316	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18120	170	2	0.95	15818719450	876342	89.53	17990	18130	17910	23300	12570	17950	18050.85	34.56	188434	245549	18170	18060	17900	17790	17630	18115	17845	32098	5350	5000	13280	10	1	641964077	116324	-0.48	0.29	12	0.14	-38113.00	63158.00	22750	20221229	-20.35	16030	20231024	13.04	21350	-15.13	20230102	16030	13.04	20231024	22750	-20.35	20221229	16030	13.04	20231024	0.25	N	015760	5000	32098 억	88755018	N	N	4382	N	N
52	20231122	140310	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18120	170	2	0.95	13081990310	725224	74.09	17990	18130	17910	23300	12570	17950	18038.55	34.55	151566	194826	18170	18060	17900	17790	17630	18115	17845	32098	5350	5000	13280	10	1	641964077	116324	-0.48	0.29	12	0.11	-38113.00	63158.00	22750	20221229	-20.35	16030	20231024	13.04	21350	-15.13	20230102	16030	13.04	20231024	22750	-20.35	20221229	16030	13.04	20231024	0.25	N	015760	5000	32098 억	88718150	N	N	4382	N	N
53	20231122	130324	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18100	150	2	0.84	11060312050	613474	62.67	17990	18130	17910	23300	12570	17950	18028.98	34.55	140295	182352	18170	18060	17900	17790	17630	18115	17845	32098	5350	5000	13280	10	1	641964077	116195	-0.47	0.29	12	0.10	-38113.00	63158.00	22750	20221229	-20.44	16030	20231024	12.91	21350	-15.22	20230102	16030	12.91	20231024	22750	-20.44	20221229	16030	12.91	20231024	0.25	N	015760	5000	32098 억	88706879	N	N	4382	N	N
54	20231122	120324	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18020	70	2	0.39	7867923480	436974	44.64	17990	18100	17910	23300	12570	17950	18005.47	34.52	73338	116338	18170	18060	17900	17790	17630	18115	17845	32098	5350	5000	13280	10	1	641964077	115682	-0.47	0.29	12	0.07	-38113.00	63158.00	22750	20221229	-20.79	16030	20231024	12.41	21350	-15.60	20230102	16030	12.41	20231024	22750	-20.79	20221229	16030	12.41	20231024	0.25	N	015760	5000	32098 억	88639922	N	N	4382	N	N
55	20231122	110332	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18000	50	2	0.28	6766589100	375834	38.39	17990	18100	17910	23300	12570	17950	18004.20	34.51	61071	104661	18170	18060	17900	17790	17630	18115	17845	32098	5350	5000	13280	10	1	641964077	115554	-0.47	0.28	12	0.06	-38113.00	63158.00	22750	20221229	-20.88	16030	20231024	12.29	21350	-15.69	20230102	16030	12.29	20231024	22750	-20.88	20221229	16030	12.29	20231024	0.25	N	015760	5000	32098 억	88627655	N	N	4382	N	N
56	20231122	100326	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	17980	30	2	0.17	5193285670	288461	29.47	17990	18100	17910	23300	12570	17950	18003.42	34.50	35007	79242	18170	18060	17900	17790	17630	18115	17845	32098	5350	5000	13280	10	1	641964077	115425	-0.47	0.28	12	0.04	-38113.00	63158.00	22750	20221229	-20.97	16030	20231024	12.16	21350	-15.78	20230102	16030	12.16	20231024	22750	-20.97	20221229	16030	12.16	20231024	0.25	N	015760	5000	32098 억	88601591	N	N	4382	N	N
57	20231122	090312	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	17980	30	2	0.17	978991800	54371	5.55	17990	18080	17910	23300	12570	17950	18005.77	34.49	10515	20987	18170	18060	17900	17790	17630	18115	17845	32098	5350	5000	13280	10	1	641964077	115425	-0.47	0.28	12	0.01	-38113.00	63158.00	22750	20221229	-20.97	16030	20231024	12.16	21350	-15.78	20230102	16030	12.16	20231024	22750	-20.97	20221229	16030	12.16	20231024	0.25	N	015760	5000	32098 억	88577099	N	N	4382	N	N
58	20231121	160314	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	17950	190	2	1.07	17502375360	976148	139.05	17790	18010	17740	23050	12440	17760	17930.01	34.49	124637	219278	17986	17872	17746	17632	17506	17930	17690	32098	5290	5000	13140	10	1	641964077	115233	-0.47	0.28	12	0.15	-38113.00	63158.00	22750	20221229	-21.10	16030	20231024	11.98	21350	-15.93	20230102	16030	11.98	20231024	22750	-21.10	20221229	16030	11.98	20231024	0.26	N	015760	5000	32098 억	88566584	N	N	4382	N	N
59	20231121	150314	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	17990	230	2	1.30	16204551570	903907	128.76	17790	18010	17740	23050	12440	17760	17927.23	34.48	102688	199487	17986	17872	17746	17632	17506	17930	17690	32098	5290	5000	13140	10	1	641964077	115489	-0.47	0.28	12	0.14	-38113.00	63158.00	22750	20221229	-20.92	16030	20231024	12.23	21350	-15.74	20230102	16030	12.23	20231024	22750	-20.92	20221229	16030	12.23	20231024	0.26	N	015760	5000	32098 억	88544635	N	N	845	N	N
60	20231121	140310	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	17980	220	2	1.24	13898736570	775769	110.50	17790	18010	17740	23050	12440	17760	17916.08	34.48	103875	169413	17986	17872	17746	17632	17506	17930	17690	32098	5290	5000	13140	10	1	641964077	115425	-0.47	0.28	12	0.12	-38113.00	63158.00	22750	20221229	-20.97	16030	20231024	12.16	21350	-15.78	20230102	16030	12.16	20231024	22750	-20.97	20221229	16030	12.16	20231024	0.26	N	015760	5000	32098 억	88545822	N	N	845	N	N
61	20231121	130311	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	17960	200	2	1.13	12320393990	688026	98.00	17790	18010	17740	23050	12440	17760	17906.87	34.47	80659	135296	17986	17872	17746	17632	17506	17930	17690	32098	5290	5000	13140	10	1	641964077	115297	-0.47	0.28	12	0.11	-38113.00	63158.00	22750	20221229	-21.05	16030	20231024	12.04	21350	-15.88	20230102	16030	12.04	20231024	22750	-21.05	20221229	16030	12.04	20231024	0.26	N	015760	5000	32098 억	88522606	N	N	845	N	N
62	20231121	120310	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	17930	170	2	0.96	9255164090	517637	73.73	17790	17990	17740	23050	12440	17760	17879.64	34.47	62923	71647	17986	17872	17746	17632	17506	17930	17690	32098	5290	5000	13140	10	1	641964077	115104	-0.47	0.28	12	0.08	-38113.00	63158.00	22750	20221229	-21.19	16030	20231024	11.85	21350	-16.02	20230102	16030	11.85	20231024	22750	-21.19	20221229	16030	11.85	20231024	0.26	N	015760	5000	32098 억	88504870	N	N	845	N	N
63	20231121	110309	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	17960	200	2	1.13	7518548090	420925	59.96	17790	17980	17740	23050	12440	17760	17861.97	34.45	20725	27219	17986	17872	17746	17632	17506	17930	17690	32098	5290	5000	13140	10	1	641964077	115297	-0.47	0.28	12	0.07	-38113.00	63158.00	22750	20221229	-21.05	16030	20231024	12.04	21350	-15.88	20230102	16030	12.04	20231024	22750	-21.05	20221229	16030	12.04	20231024	0.26	N	015760	5000	32098 억	88462672	N	N	845	N	N
64	20231121	100304	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	17780	20	2	0.11	4570169270	256060	36.47	17790	17980	17740	23050	12440	17760	17848.04	34.43	-23952	-19108	17986	17872	17746	17632	17506	17930	17690	32098	5290	5000	13140	10	1	641964077	114141	-0.47	0.28	12	0.04	-38113.00	63158.00	22750	20221229	-21.85	16030	20231024	10.92	21350	-16.72	20230102	16030	10.92	20231024	22750	-21.85	20221229	16030	10.92	20231024	0.26	N	015760	5000	32098 억	88417995	N	N	845	N	N
65	20231121	090306	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	17810	50	2	0.28	778403770	43726	6.23	17790	17860	17740	23050	12440	17760	17801.85	34.45	10328	12872	17986	17872	17746	17632	17506	17930	17690	32098	5290	5000	13140	10	1	641964077	114334	-0.47	0.28	12	0.01	-38113.00	63158.00	22750	20221229	-21.71	16030	20231024	11.10	21350	-16.58	20230102	16030	11.10	20231024	22750	-21.71	20221229	16030	11.10	20231024	0.26	N	015760	5000	32098 억	88452275	N	N	845	N	N
66	20231120	160307	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	17760	-20	5	-0.11	12450103100	700990	47.38	17750	17860	17620	23100	12450	17780	17760.74	34.44	-141510	-87127	18200	17990	17830	17620	17460	17910	17540	32098	5320	5000	13150	10	1	641964077	114013	-0.47	0.28	12	0.11	-38113.00	63158.00	22750	20221229	-21.93	16030	20231024	10.79	21350	-16.81	20230102	16030	10.79	20231024	22750	-21.93	20221229	16030	10.79	20231024	0.27	N	015760	5000	32098 억	88424725	N	N	845	N	N
67	20231120	150310	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	17790	10	2	0.06	11220495920	631835	42.71	17750	17860	17620	23100	12450	17780	17758.58	34.44	-137589	-104193	18200	17990	17830	17620	17460	17910	17540	32098	5320	5000	13150	10	1	641964077	114205	-0.47	0.28	12	0.10	-38113.00	63158.00	22750	20221229	-21.80	16030	20231024	10.98	21350	-16.67	20230102	16030	10.98	20231024	22750	-21.80	20221229	16030	10.98	20231024	0.27	N	015760	5000	32098 억	88428646	N	N	1137	N	N
68	20231120	140309	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	17780	0	3	0.00	9520636830	536215	36.24	17750	17860	17620	23100	12450	17780	17755.25	34.44	-117725	-87553	18200	17990	17830	17620	17460	17910	17540	32098	5320	5000	13150	10	1	641964077	114141	-0.47	0.28	12	0.08	-38113.00	63158.00	22750	20221229	-21.85	16030	20231024	10.92	21350	-16.72	20230102	16030	10.92	20231024	22750	-21.85	20221229	16030	10.92	20231024	0.27	N	015760	5000	32098 억	88448510	N	N	1137	N	N
69	20231120	130308	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	17780	0	3	0.00	7368836450	415179	28.06	17750	17860	17620	23100	12450	17780	17748.56	34.46	-69593	-41660	18200	17990	17830	17620	17460	17910	17540	32098	5320	5000	13150	10	1	641964077	114141	-0.47	0.28	12	0.06	-38113.00	63158.00	22750	20221229	-21.85	16030	20231024	10.92	21350	-16.72	20230102	16030	10.92	20231024	22750	-21.85	20221229	16030	10.92	20231024	0.27	N	015760	5000	32098 억	88496642	N	N	1137	N	N
70	20231120	120307	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	17790	10	2	0.06	6130185130	345514	23.35	17750	17860	17620	23100	12450	17780	17742.20	34.47	-46988	-22859	18200	17990	17830	17620	17460	17910	17540	32098	5320	5000	13150	10	1	641964077	114205	-0.47	0.28	12	0.05	-38113.00	63158.00	22750	20221229	-21.80	16030	20231024	10.98	21350	-16.67	20230102	16030	10.98	20231024	22750	-21.80	20221229	16030	10.98	20231024	0.27	N	015760	5000	32098 억	88519247	N	N	1137	N	N
71	20231120	110307	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	17770	-10	5	-0.06	4700605520	265110	17.92	17750	17860	17620	23100	12450	17780	17730.74	34.48	-13803	3708	18200	17990	17830	17620	17460	17910	17540	32098	5320	5000	13150	10	1	641964077	114077	-0.47	0.28	12	0.04	-38113.00	63158.00	22750	20221229	-21.89	16030	20231024	10.85	21350	-16.77	20230102	16030	10.85	20231024	22750	-21.89	20221229	16030	10.85	20231024	0.27	N	015760	5000	32098 억	88552432	N	N	1137	N	N
72	20231120	100307	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	17760	-20	5	-0.11	3244931840	183068	12.37	17750	17860	17620	23100	12450	17780	17725.22	34.49	-4852	6120	18200	17990	17830	17620	17460	17910	17540	32098	5320	5000	13150	10	1	641964077	114013	-0.47	0.28	12	0.03	-38113.00	63158.00	22750	20221229	-21.93	16030	20231024	10.79	21350	-16.81	20230102	16030	10.79	20231024	22750	-21.93	20221229	16030	10.79	20231024	0.27	N	015760	5000	32098 억	88561383	N	N	1137	N	N
73	20231120	090308	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	17740	-40	5	-0.22	486121130	27449	1.86	17750	17750	17650	23100	12450	17780	17709.44	34.49	6368	5599	18200	17990	17830	17620	17460	17910	17540	32098	5320	5000	13150	10	1	641964077	113884	-0.47	0.28	12	0.00	-38113.00	63158.00	22750	20221229	-22.02	16030	20231024	10.67	21350	-16.91	20230102	16030	10.67	20231024	22750	-22.02	20221229	16030	10.67	20231024	0.27	N	015760	5000	32098 억	88572603	N	N	1137	N	N
74	20231117	160313	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	17780	130	2	0.74	26332217330	1474879	92.11	17810	18040	17670	22900	12360	17650	17854.09	34.49	6395	-56806	18076	17862	17636	17422	17196	17970	17530	32098	5250	5000	13060	10	1	641964077	114141	-0.47	0.28	12	0.23	-38113.00	63158.00	22750	20221229	-21.85	16030	20231024	10.92	21350	-16.72	20230102	16030	10.92	20231024	22750	-21.85	20221229	16030	10.92	20231024	0.26	N	015760	5000	32098 억	88566235	N	N	1137	N	N
75	20231117	150316	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	17860	210	2	1.19	23580605640	1320330	82.46	17810	18040	17670	22900	12360	17650	17859.63	34.49	14697	-45137	18076	17862	17636	17422	17196	17970	17530	32098	5250	5000	13060	10	1	641964077	114655	-0.47	0.28	12	0.21	-38113.00	63158.00	22750	20221229	-21.49	16030	20231024	11.42	21350	-16.35	20230102	16030	11.42	20231024	22750	-21.49	20221229	16030	11.42	20231024	0.26	N	015760	5000	32098 억	88574537	N	N	461	N	N
76	20231117	140316	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	17880	230	2	1.30	20522317330	1149089	71.76	17810	18040	17670	22900	12360	17650	17859.64	34.50	35593	2699	18076	17862	17636	17422	17196	17970	17530	32098	5250	5000	13060	10	1	641964077	114783	-0.47	0.28	12	0.18	-38113.00	63158.00	22750	20221229	-21.41	16030	20231024	11.54	21350	-16.25	20230102	16030	11.54	20231024	22750	-21.41	20221229	16030	11.54	20231024	0.26	N	015760	5000	32098 억	88595433	N	N	461	N	N
77	20231117	130314	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	17860	210	2	1.19	17639671840	987571	61.68	17810	18040	17670	22900	12360	17650	17861.68	34.51	46071	38428	18076	17862	17636	17422	17196	17970	17530	32098	5250	5000	13060	10	1	641964077	114655	-0.47	0.28	12	0.15	-38113.00	63158.00	22750	20221229	-21.49	16030	20231024	11.42	21350	-16.35	20230102	16030	11.42	20231024	22750	-21.49	20221229	16030	11.42	20231024	0.26	N	015760	5000	32098 억	88605911	N	N	461	N	N
78	20231117	120314	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	17890	240	2	1.36	16450667480	921033	57.52	17810	18040	17670	22900	12360	17650	17861.11	34.50	41703	31025	18076	17862	17636	17422	17196	17970	17530	32098	5250	5000	13060	10	1	641964077	114847	-0.47	0.28	12	0.14	-38113.00	63158.00	22750	20221229	-21.36	16030	20231024	11.60	21350	-16.21	20230102	16030	11.60	20231024	22750	-21.36	20221229	16030	11.60	20231024	0.26	N	015760	5000	32098 억	88601543	N	N	461	N	N
79	20231117	110315	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	17770	120	2	0.68	14291467770	800332	49.98	17810	18040	17670	22900	12360	17650	17856.93	34.50	37542	22761	18076	17862	17636	17422	17196	17970	17530	32098	5250	5000	13060	10	1	641964077	114077	-0.47	0.28	12	0.12	-38113.00	63158.00	22750	20221229	-21.89	16030	20231024	10.85	21350	-16.77	20230102	16030	10.85	20231024	22750	-21.89	20221229	16030	10.85	20231024	0.26	N	015760	5000	32098 억	88597382	N	N	461	N	N
80	20231117	100315	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	17890	240	2	1.36	8997654570	504620	31.52	17810	18040	17670	22900	12360	17650	17830.56	34.49	7861	-6388	18076	17862	17636	17422	17196	17970	17530	32098	5250	5000	13060	10	1	641964077	114847	-0.47	0.28	12	0.08	-38113.00	63158.00	22750	20221229	-21.36	16030	20231024	11.60	21350	-16.21	20230102	16030	11.60	20231024	22750	-21.36	20221229	16030	11.60	20231024	0.26	N	015760	5000	32098 억	88567701	N	N	461	N	N
81	20231117	090315	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	17980	330	2	1.87	2522048880	140719	8.79	17810	18040	17750	22900	12360	17650	17922.62	34.51	47883	33104	18076	17862	17636	17422	17196	17970	17530	32098	5250	5000	13060	10	1	641964077	115425	-0.47	0.28	12	0.02	-38113.00	63158.00	22750	20221229	-20.97	16030	20231024	12.16	21350	-15.78	20230102	16030	12.16	20231024	22750	-20.97	20221229	16030	12.16	20231024	0.26	N	015760	5000	32098 억	88607723	N	N	461	N	N
82	20231116	160314	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	17690	210	2	1.20	25982883300	1468492	101.60	17500	17850	17410	22700	12240	17480	17693.60	34.48	-68500	-60914	17793	17636	17493	17336	17193	17565	17265	32098	5220	5000	12930	10	1	641964077	113563	-0.46	0.28	12	0.23	-38113.00	63158.00	22750	20221229	-22.24	16030	20231024	10.36	21350	-17.14	20230102	16030	10.36	20231024	22750	-22.24	20221229	16030	10.36	20231024	0.27	N	015760	5000	32098 억	88534970	N	N	0	N	N
83	20231116	150313	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	17750	270	2	1.54	23000467260	1299872	89.94	17500	17850	17410	22700	12240	17480	17694.43	34.49	-31039	-20556	17793	17636	17493	17336	17193	17565	17265	32098	5220	5000	12930	10	1	641964077	113949	-0.47	0.28	12	0.20	-38113.00	63158.00	22750	20221229	-21.98	16030	20231024	10.73	21350	-16.86	20230102	16030	10.73	20231024	22750	-21.98	20221229	16030	10.73	20231024	0.27	N	015760	5000	32098 억	88572431	N	N	0	N	N
84	20231116	140310	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	17740	260	2	1.49	20329011390	1149238	79.51	17500	17850	17410	22700	12240	17480	17689.14	34.51	5881	16431	17793	17636	17493	17336	17193	17565	17265	32098	5220	5000	12930	10	1	641964077	113884	-0.47	0.28	12	0.18	-38113.00	63158.00	22750	20221229	-22.02	16030	20231024	10.67	21350	-16.91	20230102	16030	10.67	20231024	22750	-22.02	20221229	16030	10.67	20231024	0.27	N	015760	5000	32098 억	88609351	N	N	0	N	N
85	20231116	130314	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	17630	150	2	0.86	17183587470	971780	67.24	17500	17850	17410	22700	12240	17480	17682.61	34.51	24637	32267	17793	17636	17493	17336	17193	17565	17265	32098	5220	5000	12930	10	1	641964077	113178	-0.46	0.28	12	0.15	-38113.00	63158.00	22750	20221229	-22.51	16030	20231024	9.98	21350	-17.42	20230102	16030	9.98	20231024	22750	-22.51	20221229	16030	9.98	20231024	0.27	N	015760	5000	32098 억	88628107	N	N	0	N	N
86	20231116	120314	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	17650	170	2	0.97	14820665090	837570	57.95	17500	17850	17410	22700	12240	17480	17694.86	34.52	45826	53356	17793	17636	17493	17336	17193	17565	17265	32098	5220	5000	12930	10	1	641964077	113307	-0.46	0.28	12	0.13	-38113.00	63158.00	22750	20221229	-22.42	16030	20231024	10.11	21350	-17.33	20230102	16030	10.11	20231024	22750	-22.42	20221229	16030	10.11	20231024	0.27	N	015760	5000	32098 억	88649296	N	N	0	N	N
87	20231116	110311	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	17780	300	2	1.72	9206891840	521258	36.07	17500	17810	17410	22700	12240	17480	17662.87	34.52	34201	36794	17793	17636	17493	17336	17193	17565	17265	32098	5220	5000	12930	10	1	641964077	114141	-0.47	0.28	12	0.08	-38113.00	63158.00	22750	20221229	-21.85	16030	20231024	10.92	21350	-16.72	20230102	16030	10.92	20231024	22750	-21.85	20221229	16030	10.92	20231024	0.27	N	015760	5000	32098 억	88637671	N	N	0	N	N
88	20231116	100311	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	17410	-70	5	-0.40	382013080	21870	1.51	17500	17500	17410	22700	12240	17480	17467.39	34.50	-8681	-6928	17793	17636	17493	17336	17193	17565	17265	32098	5220	5000	12930	10	1	641964077	111766	-0.46	0.28	12	0.00	-38113.00	63158.00	22750	20221229	-23.47	16030	20231024	8.61	21350	-18.45	20230102	16030	8.61	20231024	22750	-23.47	20221229	16030	8.61	20231024	0.27	N	015760	5000	32098 억	88594789	N	N	0	N	N
89	20231116	090310	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	17480	0	3	0.00	0	0	0.00	0	0	0	22700	12240	17480	0.00	34.50	0	0	17793	17636	17493	17336	17193	17565	17265	32098	5220	5000	12930	10	1	641964077	112215	-0.46	0.28	12	0.00	-38113.00	63158.00	22750	20221229	-23.16	16030	20231024	9.05	21350	-18.13	20230102	16030	9.05	20231024	22750	-23.16	20221229	16030	9.05	20231024	0.27	N	015760	5000	32098 억	88603470	N	N	0	N	N
90	20231115	160257	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	17480	80	2	0.46	25126693870	1436113	68.82	17580	17650	17350	22600	12180	17400	17496.32	34.48	-158233	-15261	17980	17690	17510	17220	17040	17600	17130	32098	5200	5000	12870	10	1	641964077	112215	-0.46	0.28	12	0.22	-38113.00	63158.00	22750	20221229	-23.16	16030	20231024	9.05	21350	-18.13	20230102	16030	9.05	20231024	22750	-23.16	20221229	16030	9.05	20231024	0.27	N	015760	5000	32098 억	88528826	N	N	86702	N	N
91	20231115	150315	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	17480	80	2	0.46	22912275290	1309436	62.75	17580	17650	17350	22600	12180	17400	17497.82	34.49	-131913	-57941	17980	17690	17510	17220	17040	17600	17130	32098	5200	5000	12870	10	1	641964077	112215	-0.46	0.28	12	0.20	-38113.00	63158.00	22750	20221229	-23.16	16030	20231024	9.05	21350	-18.13	20230102	16030	9.05	20231024	22750	-23.16	20221229	16030	9.05	20231024	0.27	N	015760	5000	32098 억	88555146	N	N	86702	N	N
92	20231115	140318	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	17390	-10	5	-0.06	19708127680	1125622	53.94	17580	17650	17350	22600	12180	17400	17508.66	34.49	-133777	-73459	17980	17690	17510	17220	17040	17600	17130	32098	5200	5000	12870	10	1	641964077	111638	-0.46	0.28	12	0.18	-38113.00	63158.00	22750	20221229	-23.56	16030	20231024	8.48	21350	-18.55	20230102	16030	8.48	20231024	22750	-23.56	20221229	16030	8.48	20231024	0.27	N	015760	5000	32098 억	88553282	N	N	86702	N	N
93	20231115	130317	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	17450	50	2	0.29	15729373930	897032	42.99	17580	17650	17440	22600	12180	17400	17534.91	34.50	-97731	-36858	17980	17690	17510	17220	17040	17600	17130	32098	5200	5000	12870	10	1	641964077	112023	-0.46	0.28	12	0.14	-38113.00	63158.00	22750	20221229	-23.30	16030	20231024	8.86	21350	-18.27	20230102	16030	8.86	20231024	22750	-23.30	20221229	16030	8.86	20231024	0.27	N	015760	5000	32098 억	88589328	N	N	86702	N	N
94	20231115	120318	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	17550	150	2	0.86	12949736990	738104	35.37	17580	17650	17450	22600	12180	17400	17544.60	34.51	-70946	-9306	17980	17690	17510	17220	17040	17600	17130	32098	5200	5000	12870	10	1	641964077	112665	-0.46	0.28	12	0.11	-38113.00	63158.00	22750	20221229	-22.86	16030	20231024	9.48	21350	-17.80	20230102	16030	9.48	20231024	22750	-22.86	20221229	16030	9.48	20231024	0.27	N	015760	5000	32098 억	88616113	N	N	86702	N	N
95	20231115	110320	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	17540	140	2	0.80	11061944870	630421	30.21	17580	17650	17450	22600	12180	17400	17546.92	34.52	-56647	-5421	17980	17690	17510	17220	17040	17600	17130	32098	5200	5000	12870	10	1	641964077	112600	-0.46	0.28	12	0.10	-38113.00	63158.00	22750	20221229	-22.90	16030	20231024	9.42	21350	-17.85	20230102	16030	9.42	20231024	22750	-22.90	20221229	16030	9.42	20231024	0.27	N	015760	5000	32098 억	88630412	N	N	86702	N	N
96	20231115	100316	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	17540	140	2	0.80	8342421490	475510	22.79	17580	17650	17450	22600	12180	17400	17544.16	34.52	-53230	-15996	17980	17690	17510	17220	17040	17600	17130	32098	5200	5000	12870	10	1	641964077	112600	-0.46	0.28	12	0.07	-38113.00	63158.00	22750	20221229	-22.90	16030	20231024	9.42	21350	-17.85	20230102	16030	9.42	20231024	22750	-22.90	20221229	16030	9.42	20231024	0.27	N	015760	5000	32098 억	88633829	N	N	86702	N	N
97	20231115	090314	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	17490	90	2	0.52	946976080	53982	2.59	17580	17590	17450	22600	12180	17400	17542.44	34.53	-16268	47	17980	17690	17510	17220	17040	17600	17130	32098	5200	5000	12870	10	1	641964077	112280	-0.46	0.28	12	0.01	-38113.00	63158.00	22750	20221229	-23.12	16030	20231024	9.11	21350	-18.08	20230102	16030	9.11	20231024	22750	-23.12	20221229	16030	9.11	20231024	0.27	N	015760	5000	32098 억	88670791	N	N	86702	N	N
98	20231114	160312	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	17400	-470	5	-2.63	36272802880	2077893	42.60	17700	17800	17330	23200	12510	17870	17456.46	34.52	-622303	-523040	19036	18452	17606	17022	16176	18745	17315	32098	5330	5000	13220	10	1	641964077	111702	-0.46	0.28	12	0.32	-38113.00	63158.00	22750	20221229	-23.52	16030	20231024	8.55	21350	-18.50	20230102	16030	8.55	20231024	22750	-23.52	20221229	16030	8.55	20231024	0.27	N	015760	5000	32098 억	88654324	N	N	86702	N	N
99	20231114	150312	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	17430	-440	5	-2.46	32708342090	1873282	38.40	17700	17800	17330	23200	12510	17870	17460.23	34.55	-553043	-491393	19036	18452	17606	17022	16176	18745	17315	32098	5330	5000	13220	10	1	641964077	111894	-0.46	0.28	12	0.29	-38113.00	63158.00	22750	20221229	-23.38	16030	20231024	8.73	21350	-18.36	20230102	16030	8.73	20231024	22750	-23.38	20221229	16030	8.73	20231024	0.27	N	015760	5000	32098 억	88723584	N	N	98352	N	N
100	20231114	140313	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	17360	-510	5	-2.85	29220607920	1672612	34.29	17700	17800	17330	23200	12510	17870	17469.80	34.58	-468815	-423986	19036	18452	17606	17022	16176	18745	17315	32098	5330	5000	13220	10	1	641964077	111445	-0.46	0.27	12	0.26	-38113.00	63158.00	22750	20221229	-23.69	16030	20231024	8.30	21350	-18.69	20230102	16030	8.30	20231024	22750	-23.69	20221229	16030	8.30	20231024	0.27	N	015760	5000	32098 억	88807812	N	N	98352	N	N
101	20231114	130314	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	17360	-510	5	-2.85	26682203550	1526501	31.29	17700	17800	17330	23200	12510	17870	17479.06	34.61	-413443	-371007	19036	18452	17606	17022	16176	18745	17315	32098	5330	5000	13220	10	1	641964077	111445	-0.46	0.27	12	0.24	-38113.00	63158.00	22750	20221229	-23.69	16030	20231024	8.30	21350	-18.69	20230102	16030	8.30	20231024	22750	-23.69	20221229	16030	8.30	20231024	0.27	N	015760	5000	32098 억	88863184	N	N	98352	N	N
102	20231114	120312	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	17450	-420	5	-2.35	23421717060	1338901	27.45	17700	17800	17330	23200	12510	17870	17492.95	34.64	-326908	-293970	19036	18452	17606	17022	16176	18745	17315	32098	5330	5000	13220	10	1	641964077	112023	-0.46	0.28	12	0.21	-38113.00	63158.00	22750	20221229	-23.30	16030	20231024	8.86	21350	-18.27	20230102	16030	8.86	20231024	22750	-23.30	20221229	16030	8.86	20231024	0.27	N	015760	5000	32098 억	88949719	N	N	98352	N	N
103	20231114	110316	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	17380	-490	5	-2.74	21469886320	1226923	25.15	17700	17800	17330	23200	12510	17870	17498.66	34.65	-299233	-272303	19036	18452	17606	17022	16176	18745	17315	32098	5330	5000	13220	10	1	641964077	111573	-0.46	0.28	12	0.19	-38113.00	63158.00	22750	20221229	-23.60	16030	20231024	8.42	21350	-18.59	20230102	16030	8.42	20231024	22750	-23.60	20221229	16030	8.42	20231024	0.27	N	015760	5000	32098 억	88977394	N	N	98352	N	N
104	20231114	100313	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	17530	-340	5	-1.90	14360960730	819463	16.80	17700	17800	17350	23200	12510	17870	17524.41	34.69	-186550	-169954	19036	18452	17606	17022	16176	18745	17315	32098	5330	5000	13220	10	1	641964077	112536	-0.46	0.28	12	0.13	-38113.00	63158.00	22750	20221229	-22.95	16030	20231024	9.36	21350	-17.89	20230102	16030	9.36	20231024	22750	-22.95	20221229	16030	9.36	20231024	0.27	N	015760	5000	32098 억	89090077	N	N	98352	N	N
105	20231114	090311	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	17630	-240	5	-1.34	2504869110	141578	2.90	17700	17800	17610	23200	12510	17870	17691.22	34.77	-4843	-36	19036	18452	17606	17022	16176	18745	17315	32098	5330	5000	13220	10	1	641964077	113178	-0.46	0.28	12	0.02	-38113.00	63158.00	22750	20221229	-22.51	16030	20231024	9.98	21350	-17.42	20230102	16030	9.98	20231024	22750	-22.51	20221229	16030	9.98	20231024	0.27	N	015760	5000	32098 억	89271784	N	N	98352	N	N
106	20231113	160310	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	17870	920	2	5.43	85293848160	4829548	421.13	17110	18190	16760	22000	11870	16950	17660.15	34.76	92344	212669	17483	17216	16983	16716	16483	17100	16600	32098	5050	5000	12540	10	1	641964077	114719	-0.47	0.28	12	0.75	-38113.00	63158.00	22750	20221229	-21.45	16030	20231024	11.48	21350	-16.30	20230102	16030	11.48	20231024	22750	-21.45	20221229	16030	11.48	20231024	0.26	N	015760	5000	32098 억	89247966	N	N	98352	N	N
107	20231113	150309	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	17960	1010	2	5.96	78512192630	4450881	388.11	17110	18190	16760	22000	11870	16950	17639.70	34.76	90933	185671	17483	17216	16983	16716	16483	17100	16600	32098	5050	5000	12540	10	1	641964077	115297	-0.47	0.28	12	0.69	-38113.00	63158.00	22750	20221229	-21.05	16030	20231024	12.04	21350	-15.88	20230102	16030	12.04	20231024	22750	-21.05	20221229	16030	12.04	20231024	0.26	N	015760	5000	32098 억	89246555	N	N	28	N	N
108	20231113	140307	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	17400	450	2	2.65	23968237250	1395493	121.68	17110	17760	16760	22000	11870	16950	17175.46	34.66	-153665	-144617	17483	17216	16983	16716	16483	17100	16600	32098	5050	5000	12540	10	1	641964077	111702	-0.46	0.28	12	0.22	-38113.00	63158.00	22750	20221229	-23.52	16030	20231024	8.55	21350	-18.50	20230102	16030	8.55	20231024	22750	-23.52	20221229	16030	8.55	20231024	0.26	N	015760	5000	32098 억	89001957	N	N	28	N	N
109	20231113	130307	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	17000	50	2	0.29	11435295330	674433	58.81	17110	17110	16760	22000	11870	16950	16955.42	34.67	-138159	-136717	17483	17216	16983	16716	16483	17100	16600	32098	5050	5000	12540	10	1	641964077	109134	-0.45	0.27	12	0.11	-38113.00	63158.00	22750	20221229	-25.27	16030	20231024	6.05	21350	-20.37	20230102	16030	6.05	20231024	22750	-25.27	20221229	16030	6.05	20231024	0.26	N	015760	5000	32098 억	89017463	N	N	28	N	N
110	20231113	120307	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	17030	80	2	0.47	9847173810	580906	50.65	17110	17110	16760	22000	11870	16950	16951.41	34.67	-117232	-115973	17483	17216	16983	16716	16483	17100	16600	32098	5050	5000	12540	10	1	641964077	109326	-0.45	0.27	12	0.09	-38113.00	63158.00	22750	20221229	-25.14	16030	20231024	6.24	21350	-20.23	20230102	16030	6.24	20231024	22750	-25.14	20221229	16030	6.24	20231024	0.26	N	015760	5000	32098 억	89038390	N	N	28	N	N
111	20231113	110305	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	17050	100	2	0.59	7836949450	462899	40.36	17110	17110	16760	22000	11870	16950	16930.15	34.67	-126824	-126168	17483	17216	16983	16716	16483	17100	16600	32098	5050	5000	12540	10	1	641964077	109455	-0.45	0.27	12	0.07	-38113.00	63158.00	22750	20221229	-25.05	16030	20231024	6.36	21350	-20.14	20230102	16030	6.36	20231024	22750	-25.05	20221229	16030	6.36	20231024	0.26	N	015760	5000	32098 억	89028798	N	N	28	N	N
112	20231113	100306	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	16830	-120	5	-0.71	5039390300	298123	26.00	17110	17110	16760	22000	11870	16950	16903.73	34.66	-151661	-150803	17483	17216	16983	16716	16483	17100	16600	32098	5050	5000	12540	10	1	641964077	108043	-0.44	0.27	12	0.05	-38113.00	63158.00	22750	20221229	-26.02	16030	20231024	4.99	21350	-21.17	20230102	16030	4.99	20231024	22750	-26.02	20221229	16030	4.99	20231024	0.26	N	015760	5000	32098 억	89003961	N	N	28	N	N
113	20231113	090307	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	16990	40	2	0.24	607754870	35618	3.11	17110	17110	16980	22000	11870	16950	17063.14	34.71	-17429	-15447	17483	17216	16983	16716	16483	17100	16600	32098	5050	5000	12540	10	1	641964077	109070	-0.45	0.27	12	0.01	-38113.00	63158.00	22750	20221229	-25.32	16030	20231024	5.99	21350	-20.42	20230102	16030	5.99	20231024	22750	-25.32	20221229	16030	5.99	20231024	0.26	N	015760	5000	32098 억	89138193	N	N	28	N	N
114	20231110	160309	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	16950	-240	5	-1.40	19263372510	1135003	49.54	17180	17250	16750	22300	12040	17190	16972.07	34.71	-97826	-28216	18283	17736	17443	16896	16603	17590	16750	32098	5110	5000	12720	10	1	641964077	108813	-0.44	0.27	12	0.18	-38113.00	63158.00	22750	20221229	-25.49	16030	20231024	5.74	21350	-20.61	20230102	16030	5.74	20231024	22750	-25.49	20221229	16030	5.74	20231024	0.27	N	015760	5000	32098 억	89122846	N	N	28	N	N
115	20231110	150312	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	17000	-190	5	-1.11	17789557340	1048132	45.75	17180	17250	16750	22300	12040	17190	16972.60	34.73	-40936	-8467	18283	17736	17443	16896	16603	17590	16750	32098	5110	5000	12720	10	1	641964077	109134	-0.45	0.27	12	0.16	-38113.00	63158.00	22750	20221229	-25.27	16030	20231024	6.05	21350	-20.37	20230102	16030	6.05	20231024	22750	-25.27	20221229	16030	6.05	20231024	0.27	N	015760	5000	32098 억	89179736	N	N	645	N	N
116	20231110	140309	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	17020	-170	5	-0.99	16253303080	957837	41.81	17180	17250	16750	22300	12040	17190	16968.72	34.73	-38630	-8720	18283	17736	17443	16896	16603	17590	16750	32098	5110	5000	12720	10	1	641964077	109262	-0.45	0.27	12	0.15	-38113.00	63158.00	22750	20221229	-25.19	16030	20231024	6.18	21350	-20.28	20230102	16030	6.18	20231024	22750	-25.19	20221229	16030	6.18	20231024	0.27	N	015760	5000	32098 억	89182042	N	N	645	N	N
117	20231110	130311	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	17030	-160	5	-0.93	15039589190	886529	38.70	17180	17250	16750	22300	12040	17190	16964.53	34.73	-34898	-9913	18283	17736	17443	16896	16603	17590	16750	32098	5110	5000	12720	10	1	641964077	109326	-0.45	0.27	12	0.14	-38113.00	63158.00	22750	20221229	-25.14	16030	20231024	6.24	21350	-20.23	20230102	16030	6.24	20231024	22750	-25.14	20221229	16030	6.24	20231024	0.27	N	015760	5000	32098 억	89185774	N	N	645	N	N
118	20231110	120310	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	17010	-180	5	-1.05	14108766330	831857	36.31	17180	17250	16750	22300	12040	17190	16960.52	34.73	-32214	-14089	18283	17736	17443	16896	16603	17590	16750	32098	5110	5000	12720	10	1	641964077	109198	-0.45	0.27	12	0.13	-38113.00	63158.00	22750	20221229	-25.23	16030	20231024	6.11	21350	-20.33	20230102	16030	6.11	20231024	22750	-25.23	20221229	16030	6.11	20231024	0.27	N	015760	5000	32098 억	89188458	N	N	645	N	N
119	20231110	110309	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	17010	-180	5	-1.05	12609353080	743707	32.46	17180	17250	16750	22300	12040	17190	16954.68	34.73	-45778	-34404	18283	17736	17443	16896	16603	17590	16750	32098	5110	5000	12720	10	1	641964077	109198	-0.45	0.27	12	0.12	-38113.00	63158.00	22750	20221229	-25.23	16030	20231024	6.11	21350	-20.33	20230102	16030	6.11	20231024	22750	-25.23	20221229	16030	6.11	20231024	0.27	N	015760	5000	32098 억	89174894	N	N	645	N	N
120	20231110	100310	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	16880	-310	5	-1.80	9713987800	573366	25.03	17180	17250	16750	22300	12040	17190	16941.96	34.73	-42398	-34608	18283	17736	17443	16896	16603	17590	16750	32098	5110	5000	12720	10	1	641964077	108364	-0.44	0.27	12	0.09	-38113.00	63158.00	22750	20221229	-25.80	16030	20231024	5.30	21350	-20.94	20230102	16030	5.30	20231024	22750	-25.80	20221229	16030	5.30	20231024	0.27	N	015760	5000	32098 억	89178274	N	N	645	N	N
121	20231110	090306	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	17110	-80	5	-0.47	1245713140	72570	3.17	17180	17250	17100	22300	12040	17190	17165.62	34.75	11266	11859	18283	17736	17443	16896	16603	17590	16750	32098	5110	5000	12720	10	1	641964077	109840	-0.45	0.27	12	0.01	-38113.00	63158.00	22750	20221229	-24.79	16030	20231024	6.74	21350	-19.86	20230102	16030	6.74	20231024	22750	-24.79	20221229	16030	6.74	20231024	0.27	N	015760	5000	32098 억	89231938	N	N	645	N	N
122	20231109	160302	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	17190	-450	5	-2.55	39662678060	2281650	55.22	17900	17990	17150	22900	12350	17640	17383.56	34.69	-586721	-198945	18780	18210	17660	17090	16540	18495	17375	32098	5260	5000	13050	10	1	641964077	110354	-0.45	0.27	12	0.36	-38113.00	63158.00	22750	20221229	-24.44	16030	20231024	7.24	21350	-19.48	20230102	16030	7.24	20231024	22750	-24.44	20221229	16030	7.24	20231024	0.25	N	015760	5000	32098 억	89066135	N	N	645	N	N
123	20231109	150304	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	17290	-350	5	-1.98	33689887970	1934499	46.82	17900	17990	17150	22900	12350	17640	17415.30	34.72	-502338	-263031	18780	18210	17660	17090	16540	18495	17375	32098	5260	5000	13050	10	1	641964077	110996	-0.45	0.27	12	0.30	-38113.00	63158.00	22750	20221229	-24.00	16030	20231024	7.86	21350	-19.02	20230102	16030	7.86	20231024	22750	-24.00	20221229	16030	7.86	20231024	0.25	N	015760	5000	32098 억	89150518	N	N	1144	N	N
124	20231109	140303	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	17310	-330	5	-1.87	30588952730	1755073	42.48	17900	17990	17150	22900	12350	17640	17428.88	34.73	-459133	-256275	18780	18210	17660	17090	16540	18495	17375	32098	5260	5000	13050	10	1	641964077	111124	-0.45	0.27	12	0.27	-38113.00	63158.00	22750	20221229	-23.91	16030	20231024	7.99	21350	-18.92	20230102	16030	7.99	20231024	22750	-23.91	20221229	16030	7.99	20231024	0.25	N	015760	5000	32098 억	89193723	N	N	1144	N	N
125	20231109	130304	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	17330	-310	5	-1.76	27666058260	1586567	38.40	17900	17990	17150	22900	12350	17640	17437.69	34.74	-435966	-263494	18780	18210	17660	17090	16540	18495	17375	32098	5260	5000	13050	10	1	641964077	111252	-0.45	0.27	12	0.25	-38113.00	63158.00	22750	20221229	-23.82	16030	20231024	8.11	21350	-18.83	20230102	16030	8.11	20231024	22750	-23.82	20221229	16030	8.11	20231024	0.25	N	015760	5000	32098 억	89216890	N	N	1144	N	N
126	20231109	120305	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	17240	-400	5	-2.27	25092942530	1437939	34.80	17900	17990	17150	22900	12350	17640	17450.63	34.75	-408458	-255705	18780	18210	17660	17090	16540	18495	17375	32098	5260	5000	13050	10	1	641964077	110675	-0.45	0.27	12	0.22	-38113.00	63158.00	22750	20221229	-24.22	16030	20231024	7.55	21350	-19.25	20230102	16030	7.55	20231024	22750	-24.22	20221229	16030	7.55	20231024	0.25	N	015760	5000	32098 억	89244398	N	N	1144	N	N
127	20231109	110305	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	17250	-390	5	-2.21	21167547520	1209857	29.28	17900	17990	17220	22900	12350	17640	17495.91	34.80	-288898	-162114	18780	18210	17660	17090	16540	18495	17375	32098	5260	5000	13050	10	1	641964077	110739	-0.45	0.27	12	0.19	-38113.00	63158.00	22750	20221229	-24.18	16030	20231024	7.61	21350	-19.20	20230102	16030	7.61	20231024	22750	-24.18	20221229	16030	7.61	20231024	0.25	N	015760	5000	32098 억	89363958	N	N	1144	N	N
128	20231109	100301	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	17400	-240	5	-1.36	17179053790	979287	23.70	17900	17990	17220	22900	12350	17640	17542.41	34.83	-224184	-135231	18780	18210	17660	17090	16540	18495	17375	32098	5260	5000	13050	10	1	641964077	111702	-0.46	0.28	12	0.15	-38113.00	63158.00	22750	20221229	-23.52	16030	20231024	8.55	21350	-18.50	20230102	16030	8.55	20231024	22750	-23.52	20221229	16030	8.55	20231024	0.25	N	015760	5000	32098 억	89428672	N	N	1144	N	N
129	20231109	090303	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	17820	180	2	1.02	3255736110	181970	4.40	17900	17990	17700	22900	12350	17640	17891.61	34.93	39840	48543	18780	18210	17660	17090	16540	18495	17375	32098	5260	5000	13050	10	1	641964077	114398	-0.47	0.28	12	0.03	-38113.00	63158.00	22750	20221229	-21.67	16030	20231024	11.17	21350	-16.53	20230102	16030	11.17	20231024	22750	-21.67	20221229	16030	11.17	20231024	0.25	N	015760	5000	32098 억	89692696	N	N	1144	N	N
130	20231108	160302	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	17640	400	2	2.32	72679338550	4096008	261.91	17330	18230	17110	22400	12070	17240	17744.06	34.90	-195918	-147988	17720	17480	17140	16900	16560	17600	17020	32098	5160	5000	12750	10	1	641964077	113242	-0.46	0.28	12	0.64	-38113.00	63158.00	22750	20221229	-22.46	16030	20231024	10.04	21350	-17.38	20230102	16030	10.04	20231024	22750	-22.46	20221229	16030	10.04	20231024	0.26	N	015760	5000	32098 억	89610940	N	N	1144	N	N
131	20231108	150304	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	17660	420	2	2.44	66251326880	3731859	238.62	17330	18230	17110	22400	12070	17240	17752.91	34.94	-84291	-70380	17720	17480	17140	16900	16560	17600	17020	32098	5160	5000	12750	10	1	641964077	113371	-0.46	0.28	12	0.58	-38113.00	63158.00	22750	20221229	-22.37	16030	20231024	10.17	21350	-17.28	20230102	16030	10.17	20231024	22750	-22.37	20221229	16030	10.17	20231024	0.26	N	015760	5000	32098 억	89722567	N	N	65	N	N
132	20231108	140302	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18090	850	2	4.93	51750828100	2917177	186.53	17330	18230	17110	22400	12070	17240	17740.05	34.97	-16714	250	17720	17480	17140	16900	16560	17600	17020	32098	5160	5000	12750	10	1	641964077	116131	-0.47	0.29	12	0.45	-38113.00	63158.00	22750	20221229	-20.48	16030	20231024	12.85	21350	-15.27	20230102	16030	12.85	20231024	22750	-20.48	20221229	16030	12.85	20231024	0.26	N	015760	5000	32098 억	89790144	N	N	65	N	N
133	20231108	130303	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	17870	630	2	3.65	26674648960	1531630	97.94	17330	17900	17110	22400	12070	17240	17415.86	34.94	-75974	-68811	17720	17480	17140	16900	16560	17600	17020	32098	5160	5000	12750	10	1	641964077	114719	-0.47	0.28	12	0.24	-38113.00	63158.00	22750	20221229	-21.45	16030	20231024	11.48	21350	-16.30	20230102	16030	11.48	20231024	22750	-21.45	20221229	16030	11.48	20231024	0.26	N	015760	5000	32098 억	89730884	N	N	65	N	N
134	20231108	120304	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	17380	140	2	0.81	13580357510	787341	50.34	17330	17400	17110	22400	12070	17240	17248.38	34.90	-195049	-188253	17720	17480	17140	16900	16560	17600	17020	32098	5160	5000	12750	10	1	641964077	111573	-0.46	0.28	12	0.12	-38113.00	63158.00	22750	20221229	-23.60	16030	20231024	8.42	21350	-18.59	20230102	16030	8.42	20231024	22750	-23.60	20221229	16030	8.42	20231024	0.26	N	015760	5000	32098 억	89611809	N	N	65	N	N
135	20231108	110302	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	17140	-100	5	-0.58	9660000090	560395	35.83	17330	17340	17110	22400	12070	17240	17237.84	34.90	-184945	-178470	17720	17480	17140	16900	16560	17600	17020	32098	5160	5000	12750	10	1	641964077	110033	-0.45	0.27	12	0.09	-38113.00	63158.00	22750	20221229	-24.66	16030	20231024	6.92	21350	-19.72	20230102	16030	6.92	20231024	22750	-24.66	20221229	16030	6.92	20231024	0.26	N	015760	5000	32098 억	89621913	N	N	65	N	N
136	20231108	100302	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	17230	-10	5	-0.06	5954563640	345714	22.11	17330	17340	17110	22400	12070	17240	17223.96	34.93	-119042	-117543	17720	17480	17140	16900	16560	17600	17020	32098	5160	5000	12750	10	1	641964077	110610	-0.45	0.27	12	0.05	-38113.00	63158.00	22750	20221229	-24.26	16030	20231024	7.49	21350	-19.30	20230102	16030	7.49	20231024	22750	-24.26	20221229	16030	7.49	20231024	0.26	N	015760	5000	32098 억	89687816	N	N	65	N	N
137	20231108	090301	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	17250	10	2	0.06	1115092220	64462	4.12	17330	17340	17240	22400	12070	17240	17298.49	34.97	-20826	-17673	17720	17480	17140	16900	16560	17600	17020	32098	5160	5000	12750	10	1	641964077	110739	-0.45	0.27	12	0.01	-38113.00	63158.00	22750	20221229	-24.18	16030	20231024	7.61	21350	-19.20	20230102	16030	7.61	20231024	22750	-24.18	20221229	16030	7.61	20231024	0.26	N	015760	5000	32098 억	89786032	N	N	65	N	N
138	20231107	160302	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	17240	140	2	0.82	26460889010	1551490	108.40	16960	17380	16800	22200	11970	17100	17054.87	34.95	-229592	-88229	17440	17270	16930	16760	16420	17355	16845	32098	5100	5000	12650	10	1	641964077	110675	-0.45	0.27	12	0.24	-38113.00	63158.00	22750	20221229	-24.22	16030	20231024	7.55	21350	-19.25	20230102	16030	7.55	20231024	22750	-24.22	20221229	16030	7.55	20231024	0.26	N	015760	5000	32098 억	89739446	N	N	65	N	N
139	20231107	150302	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	17220	120	2	0.70	23384416780	1372983	95.93	16960	17380	16800	22200	11970	17100	17031.82	34.98	-147608	-81073	17440	17270	16930	16760	16420	17355	16845	32098	5100	5000	12650	10	1	641964077	110546	-0.45	0.27	12	0.21	-38113.00	63158.00	22750	20221229	-24.31	16030	20231024	7.42	21350	-19.34	20230102	16030	7.42	20231024	22750	-24.31	20221229	16030	7.42	20231024	0.26	N	015760	5000	32098 억	89821430	N	N	34	N	N
140	20231107	140304	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	17060	-40	5	-0.23	16168238860	954158	66.67	16960	17100	16800	22200	11970	17100	16945.00	34.98	-139777	-89527	17440	17270	16930	16760	16420	17355	16845	32098	5100	5000	12650	10	1	641964077	109519	-0.45	0.27	12	0.15	-38113.00	63158.00	22750	20221229	-25.01	16030	20231024	6.43	21350	-20.09	20230102	16030	6.43	20231024	22750	-25.01	20221229	16030	6.43	20231024	0.26	N	015760	5000	32098 억	89829261	N	N	34	N	N
141	20231107	130302	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	16940	-160	5	-0.94	13493874080	796540	55.65	16960	17100	16800	22200	11970	17100	16940.57	34.98	-140028	-105891	17440	17270	16930	16760	16420	17355	16845	32098	5100	5000	12650	10	1	641964077	108749	-0.44	0.27	12	0.12	-38113.00	63158.00	22750	20221229	-25.54	16030	20231024	5.68	21350	-20.66	20230102	16030	5.68	20231024	22750	-25.54	20221229	16030	5.68	20231024	0.26	N	015760	5000	32098 억	89829010	N	N	34	N	N
142	20231107	120301	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	16870	-230	5	-1.35	11534003940	680399	47.54	16960	17100	16800	22200	11970	17100	16951.78	34.98	-133635	-106036	17440	17270	16930	16760	16420	17355	16845	32098	5100	5000	12650	10	1	641964077	108299	-0.44	0.27	12	0.11	-38113.00	63158.00	22750	20221229	-25.85	16030	20231024	5.24	21350	-20.98	20230102	16030	5.24	20231024	22750	-25.85	20221229	16030	5.24	20231024	0.26	N	015760	5000	32098 억	89835403	N	N	34	N	N
143	20231107	110301	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	16950	-150	5	-0.88	9542919730	562749	39.32	16960	17100	16800	22200	11970	17100	16957.63	34.99	-122734	-102042	17440	17270	16930	16760	16420	17355	16845	32098	5100	5000	12650	10	1	641964077	108813	-0.44	0.27	12	0.09	-38113.00	63158.00	22750	20221229	-25.49	16030	20231024	5.74	21350	-20.61	20230102	16030	5.74	20231024	22750	-25.49	20221229	16030	5.74	20231024	0.26	N	015760	5000	32098 억	89846304	N	N	34	N	N
144	20231107	100304	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	16850	-250	5	-1.46	6740494330	397455	27.77	16960	17100	16800	22200	11970	17100	16959.07	35.00	-94361	-83312	17440	17270	16930	16760	16420	17355	16845	32098	5100	5000	12650	10	1	641964077	108171	-0.44	0.27	12	0.06	-38113.00	63158.00	22750	20221229	-25.93	16030	20231024	5.12	21350	-21.08	20230102	16030	5.12	20231024	22750	-25.93	20221229	16030	5.12	20231024	0.26	N	015760	5000	32098 억	89874677	N	N	34	N	N
145	20231107	090258	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	16970	-130	5	-0.76	1090397440	64187	4.48	16960	17100	16960	22200	11970	17100	16987.47	35.03	-22355	-22553	17440	17270	16930	16760	16420	17355	16845	32098	5100	5000	12650	10	1	641964077	108941	-0.45	0.27	12	0.01	-38113.00	63158.00	22750	20221229	-25.41	16030	20231024	5.86	21350	-20.52	20230102	16030	5.86	20231024	22750	-25.41	20221229	16030	5.86	20231024	0.26	N	015760	5000	32098 억	89946683	N	N	34	N	N
146	20231106	160256	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	17100	640	2	3.89	23859239580	1414516	146.12	16660	17100	16590	21350	11530	16460	16866.44	35.00	56843	206206	16786	16622	16416	16252	16046	16705	16335	32098	4890	5000	12180	10	1	641964077	109776	-0.45	0.27	12	0.22	-38113.00	63158.00	22750	20221229	-24.84	16030	20231024	6.67	21350	-19.91	20230102	16030	6.67	20231024	22750	-24.84	20221229	16030	6.67	20231024	0.24	Y	015760	5000	32098 억	89882889	N	N	34	N	N
147	20231106	150257	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	16890	430	2	2.61	19210369660	1141939	117.97	16660	16980	16590	21350	11530	16460	16822.59	35.02	108572	148751	16786	16622	16416	16252	16046	16705	16335	32098	4890	5000	12180	10	1	641964077	108428	-0.44	0.27	12	0.18	-38113.00	63158.00	22750	20221229	-25.76	16030	20231024	5.36	21350	-20.89	20230102	16030	5.36	20231024	22750	-25.76	20221229	16030	5.36	20231024	0.24	Y	015760	5000	32098 억	89934618	N	N	18224	N	N
148	20231106	140256	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	16890	430	2	2.61	17227440440	1024414	105.83	16660	16980	16590	21350	11530	16460	16816.87	35.03	122616	154910	16786	16622	16416	16252	16046	16705	16335	32098	4890	5000	12180	10	1	641964077	108428	-0.44	0.27	12	0.16	-38113.00	63158.00	22750	20221229	-25.76	16030	20231024	5.36	21350	-20.89	20230102	16030	5.36	20231024	22750	-25.76	20221229	16030	5.36	20231024	0.24	Y	015760	5000	32098 억	89948662	N	N	18224	N	N
149	20231106	130258	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	16920	460	2	2.79	14651490300	872383	90.12	16660	16940	16590	21350	11530	16460	16794.79	35.02	106360	126032	16786	16622	16416	16252	16046	16705	16335	32098	4890	5000	12180	10	1	641964077	108620	-0.44	0.27	12	0.14	-38113.00	63158.00	22750	20221229	-25.63	16030	20231024	5.55	21350	-20.75	20230102	16030	5.55	20231024	22750	-25.63	20221229	16030	5.55	20231024	0.24	Y	015760	5000	32098 억	89932406	N	N	18224	N	N
150	20231106	120258	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	16880	420	2	2.55	12646707100	753797	77.87	16660	16920	16590	21350	11530	16460	16777.34	35.02	87780	93933	16786	16622	16416	16252	16046	16705	16335	32098	4890	5000	12180	10	1	641964077	108364	-0.44	0.27	12	0.12	-38113.00	63158.00	22750	20221229	-25.80	16030	20231024	5.30	21350	-20.94	20230102	16030	5.30	20231024	22750	-25.80	20221229	16030	5.30	20231024	0.24	Y	015760	5000	32098 억	89913826	N	N	18224	N	N
151	20231106	110258	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	16880	420	2	2.55	10450829750	623439	64.40	16660	16920	16590	21350	11530	16460	16763.20	35.01	72330	71994	16786	16622	16416	16252	16046	16705	16335	32098	4890	5000	12180	10	1	641964077	108364	-0.44	0.27	12	0.10	-38113.00	63158.00	22750	20221229	-25.80	16030	20231024	5.30	21350	-20.94	20230102	16030	5.30	20231024	22750	-25.80	20221229	16030	5.30	20231024	0.24	Y	015760	5000	32098 억	89898376	N	N	18224	N	N
152	20231106	100245	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	16800	340	2	2.07	7119949930	425792	43.99	16660	16830	16590	21350	11530	16460	16721.66	35.00	39324	38595	16786	16622	16416	16252	16046	16705	16335	32098	4890	5000	12180	10	1	641964077	107850	-0.44	0.27	12	0.07	-38113.00	63158.00	22750	20221229	-26.15	16030	20231024	4.80	21350	-21.31	20230102	16030	4.80	20231024	22750	-26.15	20221229	16030	4.80	20231024	0.24	Y	015760	5000	32098 억	89865370	N	N	18224	N	N
153	20231106	090258	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	16650	190	2	1.15	1430217820	85949	8.88	16660	16730	16590	21350	11530	16460	16640.31	34.97	-17334	-19401	16786	16622	16416	16252	16046	16705	16335	32098	4890	5000	12180	10	1	641964077	106887	-0.44	0.26	12	0.01	-38113.00	63158.00	22750	20221229	-26.81	16030	20231024	3.87	21350	-22.01	20230102	16030	3.87	20231024	22750	-26.81	20221229	16030	3.87	20231024	0.24	Y	015760	5000	32098 억	89808712	N	N	18224	N	N
154	20231103	160253	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	16460	270	2	1.67	15827749950	965468	49.35	16320	16580	16210	21000	11340	16190	16393.86	34.98	-9129	17729	17316	16752	16436	15872	15556	16595	15715	32098	4810	5000	11980	10	1	641964077	105667	-0.43	0.26	12	0.15	-38113.00	63158.00	22750	20221229	-27.65	16030	20231024	2.68	21350	-22.90	20230102	16030	2.68	20231024	22750	-27.65	20221229	16030	2.68	20231024	0.24	Y	015760	5000	32098 억	89826046	N	N	18224	N	N
155	20231103	150255	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	16530	340	2	2.10	14561838020	888668	45.42	16320	16580	16210	21000	11340	16190	16386.14	34.98	-1249	18287	17316	16752	16436	15872	15556	16595	15715	32098	4810	5000	11980	10	1	641964077	106117	-0.43	0.26	12	0.14	-38113.00	63158.00	22750	20221229	-27.34	16030	20231024	3.12	21350	-22.58	20230102	16030	3.12	20231024	22750	-27.34	20221229	16030	3.12	20231024	0.24	Y	015760	5000	32098 억	89833926	N	N	37435	N	N
156	20231103	140255	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	16500	310	2	1.91	12720075930	777261	39.73	16320	16560	16210	21000	11340	16190	16365.26	34.98	-2483	7142	17316	16752	16436	15872	15556	16595	15715	32098	4810	5000	11980	10	1	641964077	105924	-0.43	0.26	12	0.12	-38113.00	63158.00	22750	20221229	-27.47	16030	20231024	2.93	21350	-22.72	20230102	16030	2.93	20231024	22750	-27.47	20221229	16030	2.93	20231024	0.24	Y	015760	5000	32098 억	89832692	N	N	37435	N	N
157	20231103	130254	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	16400	210	2	1.30	9605344490	588384	30.07	16320	16450	16210	21000	11340	16190	16324.96	34.97	-29887	-21399	17316	16752	16436	15872	15556	16595	15715	32098	4810	5000	11980	10	1	641964077	105282	-0.43	0.26	12	0.09	-38113.00	63158.00	22750	20221229	-27.91	16030	20231024	2.31	21350	-23.19	20230102	16030	2.31	20231024	22750	-27.91	20221229	16030	2.31	20231024	0.24	Y	015760	5000	32098 억	89805288	N	N	37435	N	N
158	20231103	120253	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	16410	220	2	1.36	8401236190	515048	26.32	16320	16410	16210	21000	11340	16190	16311.56	34.97	-31555	-27222	17316	16752	16436	15872	15556	16595	15715	32098	4810	5000	11980	10	1	641964077	105346	-0.43	0.26	12	0.08	-38113.00	63158.00	22750	20221229	-27.87	16030	20231024	2.37	21350	-23.14	20230102	16030	2.37	20231024	22750	-27.87	20221229	16030	2.37	20231024	0.24	Y	015760	5000	32098 억	89803620	N	N	37435	N	N
159	20231103	110256	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	16380	190	2	1.17	7042852290	432134	22.09	16320	16380	16210	21000	11340	16190	16297.84	34.97	-32966	-32521	17316	16752	16436	15872	15556	16595	15715	32098	4810	5000	11980	10	1	641964077	105154	-0.43	0.26	12	0.07	-38113.00	63158.00	22750	20221229	-28.00	16030	20231024	2.18	21350	-23.28	20230102	16030	2.18	20231024	22750	-28.00	20221229	16030	2.18	20231024	0.24	Y	015760	5000	32098 억	89802209	N	N	37435	N	N
160	20231103	100252	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	16350	160	2	0.99	4797457180	294493	15.05	16320	16350	16210	21000	11340	16190	16290.56	34.97	-33370	-33323	17316	16752	16436	15872	15556	16595	15715	32098	4810	5000	11980	10	1	641964077	104961	-0.43	0.26	12	0.05	-38113.00	63158.00	22750	20221229	-28.13	16030	20231024	2.00	21350	-23.42	20230102	16030	2.00	20231024	22750	-28.13	20221229	16030	2.00	20231024	0.24	Y	015760	5000	32098 억	89801805	N	N	37435	N	N
161	20231103	090253	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	16240	50	2	0.31	736775980	45255	2.31	16320	16330	16210	21000	11340	16190	16280.55	34.98	-6876	-9323	17316	16752	16436	15872	15556	16595	15715	32098	4810	5000	11980	10	1	641964077	104255	-0.43	0.26	12	0.01	-38113.00	63158.00	22750	20221229	-28.62	16030	20231024	1.31	21350	-23.93	20230102	16030	1.31	20231024	22750	-28.62	20221229	16030	1.31	20231024	0.24	Y	015760	5000	32098 억	89828299	N	N	37435	N	N
162	20231102	160252	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	16190	-580	5	-3.46	31846918290	1942604	329.80	16880	17000	16120	21800	11740	16770	16394.74	34.97	-68600	-52728	17063	16916	16813	16666	16563	16865	16615	32098	5030	5000	12400	10	1	641964077	103934	-0.42	0.26	12	0.30	-38113.00	63158.00	22750	20221229	-28.84	16030	20231024	1.00	21350	-24.17	20230102	16030	1.00	20231024	22750	-28.84	20221229	16030	1.00	20231024	0.25	Y	015760	5000	32098 억	89795681	N	N	37435	N	N
163	20231102	150255	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	16180	-590	5	-3.52	26960280450	1640682	278.55	16880	17000	16120	21800	11740	16770	16432.36	34.99	-18841	-30973	17063	16916	16813	16666	16563	16865	16615	32098	5030	5000	12400	10	1	641964077	103870	-0.42	0.26	12	0.26	-38113.00	63158.00	22750	20221229	-28.88	16030	20231024	0.94	21350	-24.22	20230102	16030	0.94	20231024	22750	-28.88	20221229	16030	0.94	20231024	0.25	Y	015760	5000	32098 억	89845440	N	N	8071	N	N
164	20231102	140252	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	16420	-350	5	-2.09	12295237680	736352	125.01	16880	17000	16410	21800	11740	16770	16697.50	34.99	-9683	-7505	17063	16916	16813	16666	16563	16865	16615	32098	5030	5000	12400	10	1	641964077	105411	-0.43	0.26	12	0.11	-38113.00	63158.00	22750	20221229	-27.82	16030	20231024	2.43	21350	-23.09	20230102	16030	2.43	20231024	22750	-27.82	20221229	16030	2.43	20231024	0.25	Y	015760	5000	32098 억	89854598	N	N	8071	N	N
165	20231102	130253	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	16820	50	2	0.30	5516275530	326333	55.40	16880	17000	16800	21800	11740	16770	16903.82	35.00	10216	17128	17063	16916	16813	16666	16563	16865	16615	32098	5030	5000	12400	10	1	641964077	107978	-0.44	0.27	12	0.05	-38113.00	63158.00	22750	20221229	-26.07	16030	20231024	4.93	21350	-21.22	20230102	16030	4.93	20231024	22750	-26.07	20221229	16030	4.93	20231024	0.25	Y	015760	5000	32098 억	89874497	N	N	8071	N	N
166	20231102	120250	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	16840	70	2	0.42	4803907740	283997	48.22	16880	17000	16800	21800	11740	16770	16915.35	35.00	8441	18008	17063	16916	16813	16666	16563	16865	16615	32098	5030	5000	12400	10	1	641964077	108107	-0.44	0.27	12	0.04	-38113.00	63158.00	22750	20221229	-25.98	16030	20231024	5.05	21350	-21.12	20230102	16030	5.05	20231024	22750	-25.98	20221229	16030	5.05	20231024	0.25	Y	015760	5000	32098 억	89872722	N	N	8071	N	N
167	20231102	110251	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	16910	140	2	0.83	4284628900	253219	42.99	16880	17000	16800	21800	11740	16770	16920.65	35.00	9305	19991	17063	16916	16813	16666	16563	16865	16615	32098	5030	5000	12400	10	1	641964077	108556	-0.44	0.27	12	0.04	-38113.00	63158.00	22750	20221229	-25.67	16030	20231024	5.49	21350	-20.80	20230102	16030	5.49	20231024	22750	-25.67	20221229	16030	5.49	20231024	0.25	Y	015760	5000	32098 억	89873586	N	N	8071	N	N
168	20231102	100251	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	16890	120	2	0.72	3279953970	193743	32.89	16880	17000	16800	21800	11740	16770	16929.41	35.00	19655	30089	17063	16916	16813	16666	16563	16865	16615	32098	5030	5000	12400	10	1	641964077	108428	-0.44	0.27	12	0.03	-38113.00	63158.00	22750	20221229	-25.76	16030	20231024	5.36	21350	-20.89	20230102	16030	5.36	20231024	22750	-25.76	20221229	16030	5.36	20231024	0.25	Y	015760	5000	32098 억	89883936	N	N	8071	N	N
169	20231102	090254	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	16880	110	2	0.66	385001050	22847	3.88	16880	16900	16800	21800	11740	16770	16851.27	34.99	-6809	-3749	17063	16916	16813	16666	16563	16865	16615	32098	5030	5000	12400	10	1	641964077	108364	-0.44	0.27	12	0.00	-38113.00	63158.00	22750	20221229	-25.80	16030	20231024	5.30	21350	-20.94	20230102	16030	5.30	20231024	22750	-25.80	20221229	16030	5.30	20231024	0.25	Y	015760	5000	32098 억	89857472	N	N	8071	N	N
170	20231101	160252	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	16770	-150	5	-0.89	9884203010	587648	78.84	16920	16960	16710	21950	11850	16920	16819.95	34.99	-76897	-44419	17300	17110	16940	16750	16580	17025	16665	32098	5030	5000	12520	10	1	641964077	107657	-0.44	0.27	12	0.09	-38113.00	63158.00	22750	20221229	-26.29	16030	20231024	4.62	21350	-21.45	20230102	16030	4.62	20231024	22750	-26.29	20221229	16030	4.62	20231024	0.25	Y	015760	5000	32098 억	89845317	N	N	8071	N	N
171	20231101	150251	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	16730	-190	5	-1.12	8387664040	498360	66.86	16920	16960	16710	21950	11850	16920	16830.53	35.00	-50430	-38256	17300	17110	16940	16750	16580	17025	16665	32098	5030	5000	12520	10	1	641964077	107401	-0.44	0.26	12	0.08	-38113.00	63158.00	22750	20221229	-26.46	16030	20231024	4.37	21350	-21.64	20230102	16030	4.37	20231024	22750	-26.46	20221229	16030	4.37	20231024	0.25	Y	015760	5000	32098 억	89871784	N	N	12098	N	N
172	20231101	140248	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	16800	-120	5	-0.71	6499304920	385747	51.76	16920	16960	16760	21950	11850	16920	16848.62	35.00	-54710	-40204	17300	17110	16940	16750	16580	17025	16665	32098	5030	5000	12520	10	1	641964077	107850	-0.44	0.27	12	0.06	-38113.00	63158.00	22750	20221229	-26.15	16030	20231024	4.80	21350	-21.31	20230102	16030	4.80	20231024	22750	-26.15	20221229	16030	4.80	20231024	0.25	Y	015760	5000	32098 억	89867504	N	N	12098	N	N
173	20231101	130251	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	16800	-120	5	-0.71	5589825040	331634	44.50	16920	16960	16760	21950	11850	16920	16855.40	35.00	-52164	-40455	17300	17110	16940	16750	16580	17025	16665	32098	5030	5000	12520	10	1	641964077	107850	-0.44	0.27	12	0.05	-38113.00	63158.00	22750	20221229	-26.15	16030	20231024	4.80	21350	-21.31	20230102	16030	4.80	20231024	22750	-26.15	20221229	16030	4.80	20231024	0.25	Y	015760	5000	32098 억	89870050	N	N	12098	N	N
174	20231101	120256	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	16820	-100	5	-0.59	4818485230	285780	38.34	16920	16960	16760	21950	11850	16920	16860.82	35.00	-48570	-37840	17300	17110	16940	16750	16580	17025	16665	32098	5030	5000	12520	10	1	641964077	107978	-0.44	0.27	12	0.04	-38113.00	63158.00	22750	20221229	-26.07	16030	20231024	4.93	21350	-21.22	20230102	16030	4.93	20231024	22750	-26.07	20221229	16030	4.93	20231024	0.25	Y	015760	5000	32098 억	89873644	N	N	12098	N	N
175	20231101	110256	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	16770	-150	5	-0.89	3860483430	228780	30.70	16920	16960	16760	21950	11850	16920	16874.22	35.00	-46948	-38321	17300	17110	16940	16750	16580	17025	16665	32098	5030	5000	12520	10	1	641964077	107657	-0.44	0.27	12	0.04	-38113.00	63158.00	22750	20221229	-26.29	16030	20231024	4.62	21350	-21.45	20230102	16030	4.62	20231024	22750	-26.29	20221229	16030	4.62	20231024	0.25	Y	015760	5000	32098 억	89875266	N	N	12098	N	N
176	20231101	100254	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	16890	-30	5	-0.18	2287074960	135372	18.16	16920	16960	16810	21950	11850	16920	16894.74	35.00	-36895	-28956	17300	17110	16940	16750	16580	17025	16665	32098	5030	5000	12520	10	1	641964077	108428	-0.44	0.27	12	0.02	-38113.00	63158.00	22750	20221229	-25.76	16030	20231024	5.36	21350	-20.89	20230102	16030	5.36	20231024	22750	-25.76	20221229	16030	5.36	20231024	0.25	Y	015760	5000	32098 억	89885319	N	N	12098	N	N
177	20231101	090255	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	16890	-30	5	-0.18	174612810	10328	1.39	16920	16930	16860	21950	11850	16920	16906.74	35.02	610	582	17300	17110	16940	16750	16580	17025	16665	32098	5030	5000	12520	10	1	641964077	108428	-0.44	0.27	12	0.00	-38113.00	63158.00	22750	20221229	-25.76	16030	20231024	5.36	21350	-20.89	20230102	16030	5.36	20231024	22750	-25.76	20221229	16030	5.36	20231024	0.25	Y	015760	5000	32098 억	89922824	N	N	12098	N	N

84 KiB Raw Blame History

84 KiB

Raw Blame History