KissMeData/015760/price/prices-20231201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

76 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	20231229	160332	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	18900	350	2	1.89	20626639400	1096951	127.10	18650	18900	18540	24100	12990	18550	18797.97	35.20	169312	261022	18983	18766	18513	18296	18043	18640	18170	32098	5550	5000	13720	10	1	641964077	121331	-0.50	0.30	12	0.17	-38113.00	63158.00	22750	20221229	-16.92	16030	20231024	17.90	21350	-11.48	20230102	16030	17.90	20231024	22750	-16.92	20221229	16030	17.90	20231024	0.20	N	015760	5000	32098 억	90400297	N	N	689	N	N
3	20231229	150329	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	18900	350	2	1.89	20626639400	1096951	127.10	18650	18900	18540	24100	12990	18550	18797.97	35.20	169312	261022	18983	18766	18513	18296	18043	18640	18170	32098	5550	5000	13720	10	1	641964077	121331	-0.50	0.30	12	0.17	-38113.00	63158.00	22750	20221229	-16.92	16030	20231024	17.90	21350	-11.48	20230102	16030	17.90	20231024	22750	-16.92	20221229	16030	17.90	20231024	0.20	N	015760	5000	32098 억	90400297	N	N	689	N	N
4	20231229	140329	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	18900	350	2	1.89	20626639400	1096951	127.10	18650	18900	18540	24100	12990	18550	18797.97	35.20	169312	261022	18983	18766	18513	18296	18043	18640	18170	32098	5550	5000	13720	10	1	641964077	121331	-0.50	0.30	12	0.17	-38113.00	63158.00	22750	20221229	-16.92	16030	20231024	17.90	21350	-11.48	20230102	16030	17.90	20231024	22750	-16.92	20221229	16030	17.90	20231024	0.20	N	015760	5000	32098 억	90400297	N	N	689	N	N
5	20231229	130329	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	18900	350	2	1.89	20626639400	1096951	127.10	18650	18900	18540	24100	12990	18550	18797.97	35.20	169312	261022	18983	18766	18513	18296	18043	18640	18170	32098	5550	5000	13720	10	1	641964077	121331	-0.50	0.30	12	0.17	-38113.00	63158.00	22750	20221229	-16.92	16030	20231024	17.90	21350	-11.48	20230102	16030	17.90	20231024	22750	-16.92	20221229	16030	17.90	20231024	0.20	N	015760	5000	32098 억	90400297	N	N	689	N	N
6	20231229	120329	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	18900	350	2	1.89	20626639400	1096951	127.10	18650	18900	18540	24100	12990	18550	18797.97	35.20	169312	261022	18983	18766	18513	18296	18043	18640	18170	32098	5550	5000	13720	10	1	641964077	121331	-0.50	0.30	12	0.17	-38113.00	63158.00	22750	20221229	-16.92	16030	20231024	17.90	21350	-11.48	20230102	16030	17.90	20231024	22750	-16.92	20221229	16030	17.90	20231024	0.20	N	015760	5000	32098 억	90400297	N	N	689	N	N
7	20231229	110319	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	18900	350	2	1.89	20626639400	1096951	127.10	18650	18900	18540	24100	12990	18550	18797.97	35.20	169312	261022	18983	18766	18513	18296	18043	18640	18170	32098	5550	5000	13720	10	1	641964077	121331	-0.50	0.30	12	0.17	-38113.00	63158.00	22750	20221229	-16.92	16030	20231024	17.90	21350	-11.48	20230102	16030	17.90	20231024	22750	-16.92	20221229	16030	17.90	20231024	0.20	N	015760	5000	32098 억	90400297	N	N	689	N	N
8	20231229	100320	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	18900	350	2	1.89	20626639400	1096951	127.10	18650	18900	18540	24100	12990	18550	18797.97	35.20	169312	261022	18983	18766	18513	18296	18043	18640	18170	32098	5550	5000	13720	10	1	641964077	121331	-0.50	0.30	12	0.17	-38113.00	63158.00	22750	20221229	-16.92	16030	20231024	17.90	21350	-11.48	20230102	16030	17.90	20231024	22750	-16.92	20221229	16030	17.90	20231024	0.20	N	015760	5000	32098 억	90400297	N	N	689	N	N
9	20231229	090320	55	60.00	KOSPI200	전기.가스업	N	N	N	Y	60	Y	18900	350	2	1.89	20626639400	1096951	127.10	18650	18900	18540	24100	12990	18550	18797.97	35.20	169312	261022	18983	18766	18513	18296	18043	18640	18170	32098	5550	5000	13720	10	1	641964077	121331	-0.50	0.30	12	0.17	-38113.00	63158.00	22750	20221229	-16.92	16030	20231024	17.90	21350	-11.48	20230102	16030	17.90	20231024	22750	-16.92	20221229	16030	17.90	20231024	0.20	N	015760	5000	32098 억	90400297	N	N	689	N	N
10	20231228	160318	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18900	350	2	1.89	19453390840	1034865	119.91	18650	18900	18540	24100	12990	18550	18797.97	35.23	227917	261022	18983	18766	18513	18296	18043	18640	18170	32098	5550	5000	13720	10	1	641964077	121331	-0.50	0.30	12	0.16	-38113.00	63158.00	22750	20221229	-16.92	16030	20231024	17.90	21350	-11.48	20230102	16030	17.90	20231024	22750	-16.92	20221229	16030	17.90	20231024	0.20	N	015760	5000	32098 억	90458902	N	N	678	N	N
11	20231228	150321	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18880	330	2	1.78	15107213550	804783	93.25	18650	18890	18540	24100	12990	18550	18771.96	35.17	85241	201127	18983	18766	18513	18296	18043	18640	18170	32098	5550	5000	13720	10	1	641964077	121203	-0.50	0.30	12	0.13	-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	0.20	N	015760	5000	32098 억	90316226	N	N	745	N	N
12	20231228	140318	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18790	240	2	1.29	10679090430	569507	65.99	18650	18850	18540	24100	12990	18550	18751.69	35.17	71446	139869	18983	18766	18513	18296	18043	18640	18170	32098	5550	5000	13720	10	1	641964077	120625	-0.49	0.30	12	0.09	-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	0.20	N	015760	5000	32098 억	90302431	N	N	745	N	N
13	20231228	130318	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18800	250	2	1.35	8640094300	461001	53.42	18650	18850	18540	24100	12990	18550	18742.29	35.16	53866	104052	18983	18766	18513	18296	18043	18640	18170	32098	5550	5000	13720	10	1	641964077	120689	-0.49	0.30	12	0.07	-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	0.20	N	015760	5000	32098 억	90284851	N	N	745	N	N
14	20231228	120318	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18820	270	2	1.46	6778760180	362113	41.96	18650	18850	18540	24100	12990	18550	18720.31	35.15	41117	74746	18983	18766	18513	18296	18043	18640	18170	32098	5550	5000	13720	10	1	641964077	120818	-0.49	0.30	12	0.06	-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	0.20	N	015760	5000	32098 억	90272102	N	N	745	N	N
15	20231228	110318	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18810	260	2	1.40	4996934170	267419	30.99	18650	18830	18540	24100	12990	18550	18686.11	35.15	39308	58438	18983	18766	18513	18296	18043	18640	18170	32098	5550	5000	13720	10	1	641964077	120753	-0.49	0.30	12	0.04	-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	0.20	N	015760	5000	32098 억	90270293	N	N	745	N	N
16	20231228	100316	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18630	80	2	0.43	2095394900	112416	13.03	18650	18720	18540	24100	12990	18550	18640.16	35.14	-1757	4623	18983	18766	18513	18296	18043	18640	18170	32098	5550	5000	13720	10	1	641964077	119598	-0.49	0.29	12	0.02	-38113.00	63158.00	22750	20221229	-18.11	16030	20231024	16.22	21350	-12.74	20230102	16030	16.22	20231024	22750	-18.11	20221229	16030	16.22	20231024	0.20	N	015760	5000	32098 억	90229228	N	N	745	N	N
17	20231228	090317	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18650	100	2	0.54	331027400	17761	2.06	18650	18690	18590	24100	12990	18550	18641.11	35.14	8980	9718	18983	18766	18513	18296	18043	18640	18170	32098	5550	5000	13720	10	1	641964077	119726	-0.49	0.30	12	0.00	-38113.00	63158.00	22750	20221229	-18.02	16030	20231024	16.34	21350	-12.65	20230102	16030	16.34	20231024	22750	-18.02	20221229	16030	16.34	20231024	0.20	N	015760	5000	32098 억	90239965	N	N	745	N	N
18	20231227	160317	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18550	-160	5	-0.86	15939156320	862314	113.28	18710	18730	18260	24300	13100	18710	18484.15	35.14	15194	-35973	19056	18882	18736	18562	18416	18810	18490	32098	5590	5000	13840	10	1	641964077	119084	-0.49	0.29	12	0.13	-38113.00	63158.00	22750	20221229	-18.46	16030	20231024	15.72	21350	-13.11	20230102	16030	15.72	20231024	22750	-18.46	20221229	16030	15.72	20231024	0.21	N	015760	5000	32098 억	90230985	N	N	744	N	N
19	20231227	150319	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18530	-180	5	-0.96	14700511190	795549	104.51	18710	18730	18260	24300	13100	18710	18478.45	35.14	22309	-37696	19056	18882	18736	18562	18416	18810	18490	32098	5590	5000	13840	10	1	641964077	118956	-0.49	0.29	12	0.12	-38113.00	63158.00	22750	20221229	-18.55	16030	20231024	15.60	21350	-13.21	20230102	16030	15.60	20231024	22750	-18.55	20221229	16030	15.60	20231024	0.21	N	015760	5000	32098 억	90238100	N	N	169	N	N
20	20231227	140318	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18460	-250	5	-1.34	12981399380	702595	92.30	18710	18730	18260	24300	13100	18710	18476.36	35.14	21356	-31412	19056	18882	18736	18562	18416	18810	18490	32098	5590	5000	13840	10	1	641964077	118507	-0.48	0.29	12	0.11	-38113.00	63158.00	22750	20221229	-18.86	16030	20231024	15.16	21350	-13.54	20230102	16030	15.16	20231024	22750	-18.86	20221229	16030	15.16	20231024	0.21	N	015760	5000	32098 억	90237147	N	N	169	N	N
21	20231227	130316	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18500	-210	5	-1.12	11182357820	605119	79.49	18710	18730	18260	24300	13100	18710	18479.60	35.14	13104	-33112	19056	18882	18736	18562	18416	18810	18490	32098	5590	5000	13840	10	1	641964077	118763	-0.49	0.29	12	0.09	-38113.00	63158.00	22750	20221229	-18.68	16030	20231024	15.41	21350	-13.35	20230102	16030	15.41	20231024	22750	-18.68	20221229	16030	15.41	20231024	0.21	N	015760	5000	32098 억	90228895	N	N	169	N	N
22	20231227	120315	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18520	-190	5	-1.02	10125735280	548127	72.01	18710	18730	18260	24300	13100	18710	18473.34	35.13	2853	-39670	19056	18882	18736	18562	18416	18810	18490	32098	5590	5000	13840	10	1	641964077	118892	-0.49	0.29	12	0.09	-38113.00	63158.00	22750	20221229	-18.59	16030	20231024	15.53	21350	-13.26	20230102	16030	15.53	20231024	22750	-18.59	20221229	16030	15.53	20231024	0.21	N	015760	5000	32098 억	90218644	N	N	169	N	N
23	20231227	110318	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18500	-210	5	-1.12	9231184880	499823	65.66	18710	18730	18260	24300	13100	18710	18468.91	35.13	-7744	-41388	19056	18882	18736	18562	18416	18810	18490	32098	5590	5000	13840	10	1	641964077	118763	-0.49	0.29	12	0.08	-38113.00	63158.00	22750	20221229	-18.68	16030	20231024	15.41	21350	-13.35	20230102	16030	15.41	20231024	22750	-18.68	20221229	16030	15.41	20231024	0.21	N	015760	5000	32098 억	90208047	N	N	169	N	N
24	20231227	100318	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18480	-230	5	-1.23	7550853600	409104	53.74	18710	18730	18260	24300	13100	18710	18457.05	35.12	-24983	-56443	19056	18882	18736	18562	18416	18810	18490	32098	5590	5000	13840	10	1	641964077	118635	-0.48	0.29	12	0.06	-38113.00	63158.00	22750	20221229	-18.77	16030	20231024	15.28	21350	-13.44	20230102	16030	15.28	20231024	22750	-18.77	20221229	16030	15.28	20231024	0.21	N	015760	5000	32098 억	90190808	N	N	169	N	N
25	20231227	090318	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18700	-10	5	-0.05	131486870	7028	0.92	18710	18730	18690	24300	13100	18710	18709.00	35.13	-2663	-2652	19056	18882	18736	18562	18416	18810	18490	32098	5590	5000	13840	10	1	641964077	120047	-0.49	0.30	12	0.00	-38113.00	63158.00	22750	20221229	-17.80	16030	20231024	16.66	21350	-12.41	20230102	16030	16.66	20231024	22750	-17.80	20221229	16030	16.66	20231024	0.21	N	015760	5000	32098 억	90213128	N	N	169	N	N
26	20231226	160318	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18710	-20	5	-0.11	14219393060	760364	122.34	18900	18910	18590	24300	13120	18730	18700.77	35.13	-71288	57991	18936	18832	18726	18622	18516	18835	18625	32098	5570	5000	13860	10	1	641964077	120111	-0.49	0.30	12	0.12	-38113.00	63158.00	22750	20221229	-17.76	16030	20231024	16.72	21350	-12.37	20230102	16030	16.72	20231024	22750	-17.76	20221229	16030	16.72	20231024	0.21	N	015760	5000	32098 억	90215791	N	N	169	N	N
27	20231226	150317	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18690	-40	5	-0.21	12924860590	691133	111.20	18900	18910	18590	24300	13120	18730	18700.97	35.14	-57043	40409	18936	18832	18726	18622	18516	18835	18625	32098	5570	5000	13860	10	1	641964077	119983	-0.49	0.30	12	0.11	-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	0.21	N	015760	5000	32098 억	90230036	N	N	205	N	N
28	20231226	140318	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18670	-60	5	-0.32	10477779580	560179	90.13	18900	18910	18590	24300	13120	18730	18704.34	35.14	-49481	20864	18936	18832	18726	18622	18516	18835	18625	32098	5570	5000	13860	10	1	641964077	119855	-0.49	0.30	12	0.09	-38113.00	63158.00	22750	20221229	-17.93	16030	20231024	16.47	21350	-12.55	20230102	16030	16.47	20231024	22750	-17.93	20221229	16030	16.47	20231024	0.21	N	015760	5000	32098 억	90237598	N	N	205	N	N
29	20231226	130318	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18590	-140	5	-0.75	8268343220	441672	71.06	18900	18910	18590	24300	13120	18730	18720.55	35.14	-52521	9428	18936	18832	18726	18622	18516	18835	18625	32098	5570	5000	13860	10	1	641964077	119341	-0.49	0.29	12	0.07	-38113.00	63158.00	22750	20221229	-18.29	16030	20231024	15.97	21350	-12.93	20230102	16030	15.97	20231024	22750	-18.29	20221229	16030	15.97	20231024	0.21	N	015760	5000	32098 억	90234558	N	N	205	N	N
30	20231226	120318	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18690	-40	5	-0.21	6503004940	346998	55.83	18900	18910	18670	24300	13120	18730	18740.76	35.14	-47586	8187	18936	18832	18726	18622	18516	18835	18625	32098	5570	5000	13860	10	1	641964077	119983	-0.49	0.30	12	0.05	-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	0.21	N	015760	5000	32098 억	90239493	N	N	205	N	N
31	20231226	110320	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18740	10	2	0.05	4775528860	254705	40.98	18900	18910	18680	24300	13120	18730	18749.25	35.15	-33627	15268	18936	18832	18726	18622	18516	18835	18625	32098	5570	5000	13860	10	1	641964077	120304	-0.49	0.30	12	0.04	-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	0.21	N	015760	5000	32098 억	90253452	N	N	205	N	N
32	20231226	100318	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18690	-40	5	-0.21	2535702040	135068	21.73	18900	18910	18690	24300	13120	18730	18773.52	35.15	-18010	17755	18936	18832	18726	18622	18516	18835	18625	32098	5570	5000	13860	10	1	641964077	119983	-0.49	0.30	12	0.02	-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	0.21	N	015760	5000	32098 억	90269069	N	N	205	N	N
33	20231226	090318	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18800	70	2	0.37	475988250	25215	4.06	18900	18910	18740	24300	13120	18730	18877.19	35.16	-5517	13034	18936	18832	18726	18622	18516	18835	18625	32098	5570	5000	13860	10	1	641964077	120689	-0.49	0.30	12	0.00	-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	0.21	N	015760	5000	32098 억	90281562	N	N	205	N	N
34	20231222	160315	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18730	20	2	0.11	11616664780	620710	77.31	18730	18830	18620	24300	13100	18710	18715.11	35.15	11306	35467	18890	18800	18650	18560	18410	18845	18605	32098	5590	5000	13840	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	0.22	N	015760	5000	32098 억	90264601	N	N	205	N	N
35	20231222	150315	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18760	50	2	0.27	10513527500	561818	69.97	18730	18830	18620	24300	13100	18710	18713.40	35.16	24434	37481	18890	18800	18650	18560	18410	18845	18605	32098	5590	5000	13840	10	1	641964077	120432	-0.49	0.30	12	0.09	-38113.00	63158.00	22750	20221229	-17.54	16030	20231024	17.03	21350	-12.13	20230102	16030	17.03	20231024	22750	-17.54	20221229	16030	17.03	20231024	0.22	N	015760	5000	32098 억	90277729	N	N	88212	N	N
36	20231222	140313	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18740	30	2	0.16	8328929590	445290	55.46	18730	18830	18620	24300	13100	18710	18704.51	35.16	30121	47616	18890	18800	18650	18560	18410	18845	18605	32098	5590	5000	13840	10	1	641964077	120304	-0.49	0.30	12	0.07	-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	0.22	N	015760	5000	32098 억	90283416	N	N	88212	N	N
37	20231222	130312	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18730	20	2	0.11	6256790750	334880	41.71	18730	18750	18620	24300	13100	18710	18683.68	35.16	32426	50427	18890	18800	18650	18560	18410	18845	18605	32098	5590	5000	13840	10	1	641964077	120240	-0.49	0.30	12	0.05	-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	0.22	N	015760	5000	32098 억	90285721	N	N	88212	N	N
38	20231222	120313	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18680	-30	5	-0.16	5429419410	290641	36.20	18730	18750	18620	24300	13100	18710	18680.84	35.16	32487	46792	18890	18800	18650	18560	18410	18845	18605	32098	5590	5000	13840	10	1	641964077	119919	-0.49	0.30	12	0.05	-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	0.22	N	015760	5000	32098 억	90285782	N	N	88212	N	N
39	20231222	110314	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18700	-10	5	-0.05	3811881590	204196	25.43	18730	18740	18620	24300	13100	18710	18667.76	35.15	9470	22337	18890	18800	18650	18560	18410	18845	18605	32098	5590	5000	13840	10	1	641964077	120047	-0.49	0.30	12	0.03	-38113.00	63158.00	22750	20221229	-17.80	16030	20231024	16.66	21350	-12.41	20230102	16030	16.66	20231024	22750	-17.80	20221229	16030	16.66	20231024	0.22	N	015760	5000	32098 억	90262765	N	N	88212	N	N
40	20231222	100312	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18680	-30	5	-0.16	2192056130	117430	14.63	18730	18740	18620	24300	13100	18710	18666.92	35.15	9092	15462	18890	18800	18650	18560	18410	18845	18605	32098	5590	5000	13840	10	1	641964077	119919	-0.49	0.30	12	0.02	-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	0.22	N	015760	5000	32098 억	90262387	N	N	88212	N	N
41	20231222	090312	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18680	-30	5	-0.16	195933070	10475	1.30	18730	18740	18670	24300	13100	18710	18704.83	35.15	-3483	-1243	18890	18800	18650	18560	18410	18845	18605	32098	5590	5000	13840	10	1	641964077	119919	-0.49	0.30	12	0.00	-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	0.22	N	015760	5000	32098 억	90249812	N	N	88212	N	N
42	20231221	160312	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18710	30	2	0.16	14872718340	798738	94.64	18610	18740	18500	24250	13080	18680	18620.10	35.14	11739	33749	18880	18780	18710	18610	18540	18745	18575	32098	5570	5000	13820	10	1	641964077	120111	-0.49	0.30	12	0.12	-38113.00	63158.00	22750	20221229	-17.76	16030	20231024	16.72	21350	-12.37	20230102	16030	16.72	20231024	22750	-17.76	20221229	16030	16.72	20231024	0.22	N	015760	5000	32098 억	90245458	N	N	88212	N	N
43	20231221	150313	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18680	0	3	0.00	13179438930	708191	83.91	18610	18740	18500	24250	13080	18680	18610.00	35.15	21737	14802	18880	18780	18710	18610	18540	18745	18575	32098	5570	5000	13820	10	1	641964077	119919	-0.49	0.30	12	0.11	-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	0.22	N	015760	5000	32098 억	90255456	N	N	394	N	N
44	20231221	140310	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18650	-30	5	-0.16	11583436320	622783	73.79	18610	18740	18500	24250	13080	18680	18599.47	35.15	22225	16418	18880	18780	18710	18610	18540	18745	18575	32098	5570	5000	13820	10	1	641964077	119726	-0.49	0.30	12	0.10	-38113.00	63158.00	22750	20221229	-18.02	16030	20231024	16.34	21350	-12.65	20230102	16030	16.34	20231024	22750	-18.02	20221229	16030	16.34	20231024	0.22	N	015760	5000	32098 억	90255944	N	N	394	N	N
45	20231221	130312	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18620	-60	5	-0.32	10178754990	547502	64.87	18610	18740	18500	24250	13080	18680	18591.26	35.15	21199	18108	18880	18780	18710	18610	18540	18745	18575	32098	5570	5000	13820	10	1	641964077	119534	-0.49	0.29	12	0.09	-38113.00	63158.00	22750	20221229	-18.15	16030	20231024	16.16	21350	-12.79	20230102	16030	16.16	20231024	22750	-18.15	20221229	16030	16.16	20231024	0.22	N	015760	5000	32098 억	90254918	N	N	394	N	N
46	20231221	120312	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18620	-60	5	-0.32	9603719570	516653	61.22	18610	18740	18500	24250	13080	18680	18588.33	35.15	18149	17478	18880	18780	18710	18610	18540	18745	18575	32098	5570	5000	13820	10	1	641964077	119534	-0.49	0.29	12	0.08	-38113.00	63158.00	22750	20221229	-18.15	16030	20231024	16.16	21350	-12.79	20230102	16030	16.16	20231024	22750	-18.15	20221229	16030	16.16	20231024	0.22	N	015760	5000	32098 억	90251868	N	N	394	N	N
47	20231221	110313	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18610	-70	5	-0.37	7203955060	387882	45.96	18610	18740	18500	24250	13080	18680	18572.53	35.15	16401	15494	18880	18780	18710	18610	18540	18745	18575	32098	5570	5000	13820	10	1	641964077	119470	-0.49	0.29	12	0.06	-38113.00	63158.00	22750	20221229	-18.20	16030	20231024	16.09	21350	-12.83	20230102	16030	16.09	20231024	22750	-18.20	20221229	16030	16.09	20231024	0.22	N	015760	5000	32098 억	90250120	N	N	394	N	N
48	20231221	100310	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18600	-80	5	-0.43	4027627220	216718	25.68	18610	18740	18510	24250	13080	18680	18584.62	35.14	-1133	-1968	18880	18780	18710	18610	18540	18745	18575	32098	5570	5000	13820	10	1	641964077	119405	-0.49	0.29	12	0.03	-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	0.22	N	015760	5000	32098 억	90232586	N	N	394	N	N
49	20231221	090312	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18670	-10	5	-0.05	367944940	19744	2.34	18610	18740	18610	24250	13080	18680	18635.65	35.14	3537	3648	18880	18780	18710	18610	18540	18745	18575	32098	5570	5000	13820	10	1	641964077	119855	-0.49	0.30	12	0.00	-38113.00	63158.00	22750	20221229	-17.93	16030	20231024	16.47	21350	-12.55	20230102	16030	16.47	20231024	22750	-17.93	20221229	16030	16.47	20231024	0.22	N	015760	5000	32098 억	90237256	N	N	394	N	N
50	20231220	160312	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18680	50	2	0.27	15747162760	840815	51.43	18730	18810	18640	24200	13050	18630	18728.48	35.14	6309	250101	19463	19046	18783	18366	18103	18915	18235	32098	5570	5000	13780	10	1	641964077	119919	-0.49	0.30	12	0.13	-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	0.21	N	015760	5000	32098 억	90233719	N	N	394	N	N
51	20231220	150328	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18720	90	2	0.48	13751653760	734110	44.90	18730	18810	18640	24200	13050	18630	18732.42	35.15	33395	240413	19463	19046	18783	18366	18103	18915	18235	32098	5570	5000	13780	10	1	641964077	120176	-0.49	0.30	12	0.11	-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	0.21	N	015760	5000	32098 억	90260805	N	N	1547	N	N
52	20231220	140331	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18720	90	2	0.48	11538213520	615906	37.67	18730	18810	18640	24200	13050	18630	18733.72	35.15	39731	191844	19463	19046	18783	18366	18103	18915	18235	32098	5570	5000	13780	10	1	641964077	120176	-0.49	0.30	12	0.10	-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	0.21	N	015760	5000	32098 억	90267141	N	N	1547	N	N
53	20231220	130332	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18710	80	2	0.43	9939121260	530472	32.45	18730	18810	18640	24200	13050	18630	18736.37	35.15	26069	152578	19463	19046	18783	18366	18103	18915	18235	32098	5570	5000	13780	10	1	641964077	120111	-0.49	0.30	12	0.08	-38113.00	63158.00	22750	20221229	-17.76	16030	20231024	16.72	21350	-12.37	20230102	16030	16.72	20231024	22750	-17.76	20221229	16030	16.72	20231024	0.21	N	015760	5000	32098 억	90253479	N	N	1547	N	N
54	20231220	120311	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18750	120	2	0.64	7934103360	423483	25.90	18730	18810	18640	24200	13050	18630	18735.35	35.14	14190	103673	19463	19046	18783	18366	18103	18915	18235	32098	5570	5000	13780	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	0.21	N	015760	5000	32098 억	90241600	N	N	1547	N	N
55	20231220	110313	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18740	110	2	0.59	5419662670	288980	17.68	18730	18810	18670	24200	13050	18630	18754.46	35.15	33346	92222	19463	19046	18783	18366	18103	18915	18235	32098	5570	5000	13780	10	1	641964077	120304	-0.49	0.30	12	0.05	-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	0.21	N	015760	5000	32098 억	90260756	N	N	1547	N	N
56	20231220	100311	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18760	130	2	0.70	3850715550	205282	12.56	18730	18810	18670	24200	13050	18630	18758.17	35.15	37766	76205	19463	19046	18783	18366	18103	18915	18235	32098	5570	5000	13780	10	1	641964077	120432	-0.49	0.30	12	0.03	-38113.00	63158.00	22750	20221229	-17.54	16030	20231024	17.03	21350	-12.13	20230102	16030	17.03	20231024	22750	-17.54	20221229	16030	17.03	20231024	0.21	N	015760	5000	32098 억	90265176	N	N	1547	N	N
57	20231220	090311	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18720	90	2	0.48	543380540	29002	1.77	18730	18800	18670	24200	13050	18630	18735.97	35.14	9511	16584	19463	19046	18783	18366	18103	18915	18235	32098	5570	5000	13780	10	1	641964077	120176	-0.49	0.30	12	0.00	-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	0.21	N	015760	5000	32098 억	90236921	N	N	1547	N	N
58	20231219	160312	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18630	-490	5	-2.56	30458412560	1630904	209.04	19060	19200	18520	24850	13390	19120	18675.86	35.13	53969	-1018	19480	19300	19200	19020	18920	19250	18970	32098	5730	5000	14140	10	1	641964077	119598	-0.49	0.29	12	0.25	-38113.00	63158.00	22750	20221229	-18.11	16030	20231024	16.22	21350	-12.74	20230102	16030	16.22	20231024	22750	-18.11	20221229	16030	16.22	20231024	0.22	N	015760	5000	32098 억	90206958	N	N	1547	N	N
59	20231219	150313	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18650	-470	5	-2.46	28746962460	1539060	197.27	19060	19200	18520	24850	13390	19120	18678.26	35.12	42031	-25640	19480	19300	19200	19020	18920	19250	18970	32098	5730	5000	14140	10	1	641964077	119726	-0.49	0.30	12	0.24	-38113.00	63158.00	22750	20221229	-18.02	16030	20231024	16.34	21350	-12.65	20230102	16030	16.34	20231024	22750	-18.02	20221229	16030	16.34	20231024	0.22	N	015760	5000	32098 억	90195020	N	N	0	N	N
60	20231219	140312	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18600	-520	5	-2.72	25158010930	1346588	172.60	19060	19200	18520	24850	13390	19120	18682.78	35.09	-36130	-84868	19480	19300	19200	19020	18920	19250	18970	32098	5730	5000	14140	10	1	641964077	119405	-0.49	0.29	12	0.21	-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	0.22	N	015760	5000	32098 억	90116859	N	N	0	N	N
61	20231219	130312	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18650	-470	5	-2.46	22638204340	1211194	155.24	19060	19200	18520	24850	13390	19120	18690.82	35.09	-56937	-94476	19480	19300	19200	19020	18920	19250	18970	32098	5730	5000	14140	10	1	641964077	119726	-0.49	0.30	12	0.19	-38113.00	63158.00	22750	20221229	-18.02	16030	20231024	16.34	21350	-12.65	20230102	16030	16.34	20231024	22750	-18.02	20221229	16030	16.34	20231024	0.22	N	015760	5000	32098 억	90096052	N	N	0	N	N
62	20231219	120313	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18560	-560	5	-2.93	20452198170	1093773	140.19	19060	19200	18520	24850	13390	19120	18698.76	35.07	-97070	-121210	19480	19300	19200	19020	18920	19250	18970	32098	5730	5000	14140	10	1	641964077	119149	-0.49	0.29	12	0.17	-38113.00	63158.00	22750	20221229	-18.42	16030	20231024	15.78	21350	-13.07	20230102	16030	15.78	20231024	22750	-18.42	20221229	16030	15.78	20231024	0.22	N	015760	5000	32098 억	90055919	N	N	0	N	N
63	20231219	110313	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18570	-550	5	-2.88	15871888400	847107	108.58	19060	19200	18550	24850	13390	19120	18736.58	35.07	-96576	-108797	19480	19300	19200	19020	18920	19250	18970	32098	5730	5000	14140	10	1	641964077	119213	-0.49	0.29	12	0.13	-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	0.22	N	015760	5000	32098 억	90056413	N	N	0	N	N
64	20231219	100311	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18630	-490	5	-2.56	10842403930	576791	73.93	19060	19200	18580	24850	13390	19120	18797.80	35.07	-96945	-94889	19480	19300	19200	19020	18920	19250	18970	32098	5730	5000	14140	10	1	641964077	119598	-0.49	0.29	12	0.09	-38113.00	63158.00	22750	20221229	-18.11	16030	20231024	16.22	21350	-12.74	20230102	16030	16.22	20231024	22750	-18.11	20221229	16030	16.22	20231024	0.22	N	015760	5000	32098 억	90056044	N	N	0	N	N
65	20231219	090311	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	19090	-30	5	-0.16	393384110	20610	2.64	19060	19200	19050	24850	13390	19120	19087.05	35.09	-51332	1026	19480	19300	19200	19020	18920	19250	18970	32098	5730	5000	14140	10	1	641964077	122551	-0.50	0.30	12	0.00	-38113.00	63158.00	22750	20221229	-16.09	16030	20231024	19.09	21350	-10.59	20230102	16030	19.09	20231024	22750	-16.09	20221229	16030	19.09	20231024	0.22	N	015760	5000	32098 억	90101657	N	N	0	N	N
66	20231218	160312	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	19120	-210	5	-1.09	14932720750	778574	74.13	19250	19380	19100	25100	13540	19330	19179.61	35.10	-136949	-43494	19556	19442	19326	19212	19096	19500	19270	32098	5770	5000	14300	10	1	641964077	122744	-0.50	0.30	12	0.12	-38113.00	63158.00	22750	20221229	-15.96	16030	20231024	19.28	21350	-10.44	20230102	16030	19.28	20231024	22750	-15.96	20221229	16030	19.28	20231024	0.23	N	015760	5000	32098 억	90121323	N	N	2303	N	N
67	20231218	150311	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	19140	-190	5	-0.98	12983444710	676683	64.43	19250	19380	19100	25100	13540	19330	19186.89	35.10	-119495	-77713	19556	19442	19326	19212	19096	19500	19270	32098	5770	5000	14300	10	1	641964077	122872	-0.50	0.30	12	0.11	-38113.00	63158.00	22750	20221229	-15.87	16030	20231024	19.40	21350	-10.35	20230102	16030	19.40	20231024	22750	-15.87	20221229	16030	19.40	20231024	0.23	N	015760	5000	32098 억	90138777	N	N	2303	N	N
68	20231218	140310	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	19210	-120	5	-0.62	10625210200	553667	52.72	19250	19380	19100	25100	13540	19330	19190.61	35.10	-131630	-75614	19556	19442	19326	19212	19096	19500	19270	32098	5770	5000	14300	10	1	641964077	123321	-0.50	0.30	12	0.09	-38113.00	63158.00	22750	20221229	-15.56	16030	20231024	19.84	21350	-10.02	20230102	16030	19.84	20231024	22750	-15.56	20221229	16030	19.84	20231024	0.23	N	015760	5000	32098 억	90126642	N	N	2303	N	N
69	20231218	130310	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	19210	-120	5	-0.62	8957921900	467000	44.47	19250	19380	19100	25100	13540	19330	19181.84	35.10	-137817	-69790	19556	19442	19326	19212	19096	19500	19270	32098	5770	5000	14300	10	1	641964077	123321	-0.50	0.30	12	0.07	-38113.00	63158.00	22750	20221229	-15.56	16030	20231024	19.84	21350	-10.02	20230102	16030	19.84	20231024	22750	-15.56	20221229	16030	19.84	20231024	0.23	N	015760	5000	32098 억	90120455	N	N	2303	N	N
70	20231218	120308	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	19160	-170	5	-0.88	7554312720	393903	37.51	19250	19380	19100	25100	13540	19330	19178.10	35.10	-138405	-51610	19556	19442	19326	19212	19096	19500	19270	32098	5770	5000	14300	10	1	641964077	123000	-0.50	0.30	12	0.06	-38113.00	63158.00	22750	20221229	-15.78	16030	20231024	19.53	21350	-10.26	20230102	16030	19.53	20231024	22750	-15.78	20221229	16030	19.53	20231024	0.23	N	015760	5000	32098 억	90119867	N	N	2303	N	N
71	20231218	110309	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	19150	-180	5	-0.93	6482660190	337922	32.18	19250	19380	19100	25100	13540	19330	19183.89	35.10	-136332	-38349	19556	19442	19326	19212	19096	19500	19270	32098	5770	5000	14300	10	1	641964077	122936	-0.50	0.30	12	0.05	-38113.00	63158.00	22750	20221229	-15.82	16030	20231024	19.46	21350	-10.30	20230102	16030	19.46	20231024	22750	-15.82	20221229	16030	19.46	20231024	0.23	N	015760	5000	32098 억	90121940	N	N	2303	N	N
72	20231218	100310	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	19160	-170	5	-0.88	4538578740	236467	22.52	19250	19380	19110	25100	13540	19330	19193.28	35.09	-146283	-36641	19556	19442	19326	19212	19096	19500	19270	32098	5770	5000	14300	10	1	641964077	123000	-0.50	0.30	12	0.04	-38113.00	63158.00	22750	20221229	-15.78	16030	20231024	19.53	21350	-10.26	20230102	16030	19.53	20231024	22750	-15.78	20221229	16030	19.53	20231024	0.23	N	015760	5000	32098 억	90111989	N	N	2303	N	N
73	20231218	090307	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	19290	-40	5	-0.21	642072420	33316	3.17	19250	19380	19250	25100	13540	19330	19272.18	35.10	-131426	-600	19556	19442	19326	19212	19096	19500	19270	32098	5770	5000	14300	10	1	641964077	123835	-0.51	0.31	12	0.01	-38113.00	63158.00	22750	20221229	-15.21	16030	20231024	20.34	21350	-9.65	20230102	16030	20.34	20231024	22750	-15.21	20221229	16030	20.34	20231024	0.23	N	015760	5000	32098 억	90126846	N	N	2303	N	N
74	20231215	160308	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	19330	50	2	0.26	20284170580	1048782	60.11	19300	19440	19210	25050	13500	19280	19340.70	35.13	-33725	-44835	19673	19476	19303	19106	18933	19390	19020	32098	5770	5000	14260	10	1	641964077	124092	-0.51	0.31	12	0.16	-38113.00	63158.00	22750	20221229	-15.03	16030	20231024	20.59	21350	-9.46	20230102	16030	20.59	20231024	22750	-15.03	20221229	16030	20.59	20231024	0.22	N	015760	5000	32098 억	90217347	N	N	2303	N	N
75	20231215	150310	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	19400	120	2	0.62	15651566130	809107	46.38	19300	19440	19210	25050	13500	19280	19344.25	35.14	-27293	-54911	19673	19476	19303	19106	18933	19390	19020	32098	5770	5000	14260	10	1	641964077	124541	-0.51	0.31	12	0.13	-38113.00	63158.00	22750	20221229	-14.73	16030	20231024	21.02	21350	-9.13	20230102	16030	21.02	20231024	22750	-14.73	20221229	16030	21.02	20231024	0.22	N	015760	5000	32098 억	90223779	N	N	4489	N	N
76	20231215	140309	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	19410	130	2	0.67	13499412470	698088	40.01	19300	19440	19210	25050	13500	19280	19337.70	35.14	-19364	-30208	19673	19476	19303	19106	18933	19390	19020	32098	5770	5000	14260	10	1	641964077	124605	-0.51	0.31	12	0.11	-38113.00	63158.00	22750	20221229	-14.68	16030	20231024	21.09	21350	-9.09	20230102	16030	21.09	20231024	22750	-14.68	20221229	16030	21.09	20231024	0.22	N	015760	5000	32098 억	90231708	N	N	4489	N	N
77	20231215	130308	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	19390	110	2	0.57	10886685650	563482	32.30	19300	19400	19210	25050	13500	19280	19320.38	35.14	-21518	-28025	19673	19476	19303	19106	18933	19390	19020	32098	5770	5000	14260	10	1	641964077	124477	-0.51	0.31	12	0.09	-38113.00	63158.00	22750	20221229	-14.77	16030	20231024	20.96	21350	-9.18	20230102	16030	20.96	20231024	22750	-14.77	20221229	16030	20.96	20231024	0.22	N	015760	5000	32098 억	90229554	N	N	4489	N	N
78	20231215	120308	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	19350	70	2	0.36	8556202290	443216	25.40	19300	19380	19210	25050	13500	19280	19304.82	35.13	-31006	-31244	19673	19476	19303	19106	18933	19390	19020	32098	5770	5000	14260	10	1	641964077	124220	-0.51	0.31	12	0.07	-38113.00	63158.00	22750	20221229	-14.95	16030	20231024	20.71	21350	-9.37	20230102	16030	20.71	20231024	22750	-14.95	20221229	16030	20.71	20231024	0.22	N	015760	5000	32098 억	90220066	N	N	4489	N	N
79	20231215	110309	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	19360	80	2	0.41	6801689860	352518	20.21	19300	19380	19210	25050	13500	19280	19294.59	35.13	-41418	-29066	19673	19476	19303	19106	18933	19390	19020	32098	5770	5000	14260	10	1	641964077	124284	-0.51	0.31	12	0.05	-38113.00	63158.00	22750	20221229	-14.90	16030	20231024	20.77	21350	-9.32	20230102	16030	20.77	20231024	22750	-14.90	20221229	16030	20.77	20231024	0.22	N	015760	5000	32098 억	90209654	N	N	4489	N	N
80	20231215	100310	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	19310	30	2	0.16	4243609260	220175	12.62	19300	19380	19210	25050	13500	19280	19273.80	35.13	-48684	-33717	19673	19476	19303	19106	18933	19390	19020	32098	5770	5000	14260	10	1	641964077	123963	-0.51	0.31	12	0.03	-38113.00	63158.00	22750	20221229	-15.12	16030	20231024	20.46	21350	-9.56	20230102	16030	20.46	20231024	22750	-15.12	20221229	16030	20.46	20231024	0.22	N	015760	5000	32098 억	90202388	N	N	4489	N	N
81	20231215	090308	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	19220	-60	5	-0.31	683585180	35470	2.03	19300	19300	19210	25050	13500	19280	19272.20	35.13	-34377	-27523	19673	19476	19303	19106	18933	19390	19020	32098	5770	5000	14260	10	1	641964077	123385	-0.50	0.30	12	0.01	-38113.00	63158.00	22750	20221229	-15.52	16030	20231024	19.90	21350	-9.98	20230102	16030	19.90	20231024	22750	-15.52	20221229	16030	19.90	20231024	0.22	N	015760	5000	32098 억	90216695	N	N	4489	N	N
82	20231214	160309	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	19280	90	2	0.47	33546539540	1736509	223.07	19400	19500	19130	24900	13440	19190	19318.44	35.03	-21732	351975	19656	19422	19266	19032	18876	19345	18955	32098	5710	5000	14200	10	1	641964077	123771	-0.51	0.31	12	0.27	-38113.00	63158.00	22750	20221229	-15.25	16030	20231024	20.27	21350	-9.70	20230102	16030	20.27	20231024	22750	-15.25	20221229	16030	20.27	20231024	0.22	N	015760	5000	32098 억	89960311	N	N	4489	N	N
83	20231214	150318	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	19330	140	2	0.73	19852702900	1026425	131.85	19400	19500	19130	24900	13440	19190	19341.69	35.06	40852	123493	19656	19422	19266	19032	18876	19345	18955	32098	5710	5000	14200	10	1	641964077	124092	-0.51	0.31	12	0.16	-38113.00	63158.00	22750	20221229	-15.03	16030	20231024	20.59	21350	-9.46	20230102	16030	20.59	20231024	22750	-15.03	20221229	16030	20.59	20231024	0.22	N	015760	5000	32098 억	90022895	N	N	3161	N	N
84	20231214	140318	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	19470	280	2	1.46	16310259000	844053	108.43	19400	19500	19130	24900	13440	19190	19323.83	35.06	39025	138817	19656	19422	19266	19032	18876	19345	18955	32098	5710	5000	14200	10	1	641964077	124990	-0.51	0.31	12	0.13	-38113.00	63158.00	22750	20221229	-14.42	16030	20231024	21.46	21350	-8.81	20230102	16030	21.46	20231024	22750	-14.42	20221229	16030	21.46	20231024	0.22	N	015760	5000	32098 억	90021068	N	N	3161	N	N
85	20231214	130312	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	19350	160	2	0.83	11539070000	598681	76.91	19400	19400	19130	24900	13440	19190	19274.24	35.03	-21354	80523	19656	19422	19266	19032	18876	19345	18955	32098	5710	5000	14200	10	1	641964077	124220	-0.51	0.31	12	0.09	-38113.00	63158.00	22750	20221229	-14.95	16030	20231024	20.71	21350	-9.37	20230102	16030	20.71	20231024	22750	-14.95	20221229	16030	20.71	20231024	0.22	N	015760	5000	32098 억	89960689	N	N	3161	N	N
86	20231214	120320	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	19370	180	2	0.94	10145279940	526650	67.65	19400	19400	19130	24900	13440	19190	19263.88	35.03	-23417	79010	19656	19422	19266	19032	18876	19345	18955	32098	5710	5000	14200	10	1	641964077	124348	-0.51	0.31	12	0.08	-38113.00	63158.00	22750	20221229	-14.86	16030	20231024	20.84	21350	-9.27	20230102	16030	20.84	20231024	22750	-14.86	20221229	16030	20.84	20231024	0.22	N	015760	5000	32098 억	89958626	N	N	3161	N	N
87	20231214	110312	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	19300	110	2	0.57	7581484690	393853	50.59	19400	19400	19130	24900	13440	19190	19249.62	35.02	-56488	48330	19656	19422	19266	19032	18876	19345	18955	32098	5710	5000	14200	10	1	641964077	123899	-0.51	0.31	12	0.06	-38113.00	63158.00	22750	20221229	-15.16	16030	20231024	20.40	21350	-9.60	20230102	16030	20.40	20231024	22750	-15.16	20221229	16030	20.40	20231024	0.22	N	015760	5000	32098 억	89925555	N	N	3161	N	N
88	20231214	100306	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	19220	30	2	0.16	5723888340	297430	38.21	19400	19400	19130	24900	13440	19190	19244.60	35.02	-62075	17848	19656	19422	19266	19032	18876	19345	18955	32098	5710	5000	14200	10	1	641964077	123385	-0.50	0.30	12	0.05	-38113.00	63158.00	22750	20221229	-15.52	16030	20231024	19.90	21350	-9.98	20230102	16030	19.90	20231024	22750	-15.52	20221229	16030	19.90	20231024	0.22	N	015760	5000	32098 억	89919968	N	N	3161	N	N
89	20231214	090256	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	19320	130	2	0.68	609531860	31452	4.04	19400	19400	19290	24900	13440	19190	19383.44	35.03	-30353	719	19656	19422	19266	19032	18876	19345	18955	32098	5710	5000	14200	10	1	641964077	124027	-0.51	0.31	12	0.00	-38113.00	63158.00	22750	20221229	-15.08	16030	20231024	20.52	21350	-9.51	20230102	16030	20.52	20231024	22750	-15.08	20221229	16030	20.52	20231024	0.22	N	015760	5000	32098 억	89951690	N	N	3161	N	N
90	20231213	160306	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	19190	-110	5	-0.57	14893994560	774812	122.36	19390	19500	19110	25050	13510	19300	19222.74	35.04	36415	94111	19493	19396	19343	19246	19193	19370	19220	32098	5750	5000	14280	10	1	641964077	123193	-0.50	0.30	12	0.12	-38113.00	63158.00	22750	20221229	-15.65	16030	20231024	19.71	21350	-10.12	20230102	16030	19.71	20231024	22750	-15.65	20221229	16030	19.71	20231024	0.23	N	015760	5000	32098 억	89982043	N	N	3161	N	N
91	20231213	150314	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	19230	-70	5	-0.36	13120622630	682472	107.78	19390	19500	19110	25050	13510	19300	19225.14	35.04	20804	59337	19493	19396	19343	19246	19193	19370	19220	32098	5750	5000	14280	10	1	641964077	123450	-0.50	0.30	12	0.11	-38113.00	63158.00	22750	20221229	-15.47	16030	20231024	19.96	21350	-9.93	20230102	16030	19.96	20231024	22750	-15.47	20221229	16030	19.96	20231024	0.23	N	015760	5000	32098 억	89966432	N	N	1086	N	N
92	20231213	140314	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	19240	-60	5	-0.31	10725922060	557794	88.09	19390	19500	19110	25050	13510	19300	19229.18	35.04	21775	46531	19493	19396	19343	19246	19193	19370	19220	32098	5750	5000	14280	10	1	641964077	123514	-0.50	0.30	12	0.09	-38113.00	63158.00	22750	20221229	-15.43	16030	20231024	20.02	21350	-9.88	20230102	16030	20.02	20231024	22750	-15.43	20221229	16030	20.02	20231024	0.23	N	015760	5000	32098 억	89967403	N	N	1086	N	N
93	20231213	130312	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	19200	-100	5	-0.52	9193031550	477972	75.49	19390	19500	19110	25050	13510	19300	19233.41	35.03	-2101	20111	19493	19396	19343	19246	19193	19370	19220	32098	5750	5000	14280	10	1	641964077	123257	-0.50	0.30	12	0.07	-38113.00	63158.00	22750	20221229	-15.60	16030	20231024	19.78	21350	-10.07	20230102	16030	19.78	20231024	22750	-15.60	20221229	16030	19.78	20231024	0.23	N	015760	5000	32098 억	89943527	N	N	1086	N	N
94	20231213	120311	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	19150	-150	5	-0.78	7686134480	399310	63.06	19390	19500	19110	25050	13510	19300	19248.54	35.02	-16663	7295	19493	19396	19343	19246	19193	19370	19220	32098	5750	5000	14280	10	1	641964077	122936	-0.50	0.30	12	0.06	-38113.00	63158.00	22750	20221229	-15.82	16030	20231024	19.46	21350	-10.30	20230102	16030	19.46	20231024	22750	-15.82	20221229	16030	19.46	20231024	0.23	N	015760	5000	32098 억	89928965	N	N	1086	N	N
95	20231213	110312	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	19170	-130	5	-0.67	6053131120	314069	49.60	19390	19500	19110	25050	13510	19300	19273.25	35.02	-28077	-6664	19493	19396	19343	19246	19193	19370	19220	32098	5750	5000	14280	10	1	641964077	123065	-0.50	0.30	12	0.05	-38113.00	63158.00	22750	20221229	-15.74	16030	20231024	19.59	21350	-10.21	20230102	16030	19.59	20231024	22750	-15.74	20221229	16030	19.59	20231024	0.23	N	015760	5000	32098 억	89917551	N	N	1086	N	N
96	20231213	100314	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	19240	-60	5	-0.31	3737022050	193208	30.51	19390	19500	19190	25050	13510	19300	19341.96	35.02	-21991	-4839	19493	19396	19343	19246	19193	19370	19220	32098	5750	5000	14280	10	1	641964077	123514	-0.50	0.30	12	0.03	-38113.00	63158.00	22750	20221229	-15.43	16030	20231024	20.02	21350	-9.88	20230102	16030	20.02	20231024	22750	-15.43	20221229	16030	20.02	20231024	0.23	N	015760	5000	32098 억	89923637	N	N	1086	N	N
97	20231213	090309	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	19490	190	2	0.98	417670400	21490	3.39	19390	19500	19380	25050	13510	19300	19435.57	35.03	-4634	3649	19493	19396	19343	19246	19193	19370	19220	32098	5750	5000	14280	10	1	641964077	125119	-0.51	0.31	12	0.00	-38113.00	63158.00	22750	20221229	-14.33	16030	20231024	21.58	21350	-8.71	20230102	16030	21.58	20231024	22750	-14.33	20221229	16030	21.58	20231024	0.23	N	015760	5000	32098 억	89940994	N	N	1086	N	N
98	20231212	160259	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	19300	-80	5	-0.41	12232984920	631575	73.66	19430	19440	19290	25150	13570	19380	19369.13	35.02	-82229	92546	19640	19510	19300	19170	18960	19575	19235	32098	5770	5000	14340	10	1	641964077	123899	-0.51	0.31	12	0.10	-38113.00	63158.00	22750	20221229	-15.16	16030	20231024	20.40	21350	-9.60	20230102	16030	20.40	20231024	22750	-15.16	20221229	16030	20.40	20231024	0.22	N	015760	5000	32098 억	89924873	N	N	1086	N	N
99	20231212	150305	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	19360	-20	5	-0.10	10697617390	552119	64.39	19430	19440	19290	25150	13570	19380	19375.56	35.04	-33427	118788	19640	19510	19300	19170	18960	19575	19235	32098	5770	5000	14340	10	1	641964077	124284	-0.51	0.31	12	0.09	-38113.00	63158.00	22750	20221229	-14.90	16030	20231024	20.77	21350	-9.32	20230102	16030	20.77	20231024	22750	-14.90	20221229	16030	20.77	20231024	0.22	N	015760	5000	32098 억	89973675	N	N	414	N	N
100	20231212	140254	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	19400	20	2	0.10	9131438770	471376	54.97	19430	19440	19290	25150	13570	19380	19371.88	35.04	-36205	111348	19640	19510	19300	19170	18960	19575	19235	32098	5770	5000	14340	10	1	641964077	124541	-0.51	0.31	12	0.07	-38113.00	63158.00	22750	20221229	-14.73	16030	20231024	21.02	21350	-9.13	20230102	16030	21.02	20231024	22750	-14.73	20221229	16030	21.02	20231024	0.22	N	015760	5000	32098 억	89970897	N	N	414	N	N
101	20231212	130252	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	19400	20	2	0.10	7726093000	398934	46.53	19430	19440	19290	25150	13570	19380	19366.85	35.04	-40974	89066	19640	19510	19300	19170	18960	19575	19235	32098	5770	5000	14340	10	1	641964077	124541	-0.51	0.31	12	0.06	-38113.00	63158.00	22750	20221229	-14.73	16030	20231024	21.02	21350	-9.13	20230102	16030	21.02	20231024	22750	-14.73	20221229	16030	21.02	20231024	0.22	N	015760	5000	32098 억	89966128	N	N	414	N	N
102	20231212	120251	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	19340	-40	5	-0.21	6424191080	331757	38.69	19430	19440	19290	25150	13570	19380	19364.15	35.03	-42697	64949	19640	19510	19300	19170	18960	19575	19235	32098	5770	5000	14340	10	1	641964077	124156	-0.51	0.31	12	0.05	-38113.00	63158.00	22750	20221229	-14.99	16030	20231024	20.65	21350	-9.41	20230102	16030	20.65	20231024	22750	-14.99	20221229	16030	20.65	20231024	0.22	N	015760	5000	32098 억	89964405	N	N	414	N	N
103	20231212	110253	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	19380	0	3	0.00	5375246850	277588	32.37	19430	19440	19290	25150	13570	19380	19364.12	35.03	-45094	57166	19640	19510	19300	19170	18960	19575	19235	32098	5770	5000	14340	10	1	641964077	124413	-0.51	0.31	12	0.04	-38113.00	63158.00	22750	20221229	-14.81	16030	20231024	20.90	21350	-9.23	20230102	16030	20.90	20231024	22750	-14.81	20221229	16030	20.90	20231024	0.22	N	015760	5000	32098 억	89962008	N	N	414	N	N
104	20231212	100304	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	19360	-20	5	-0.10	3230976840	166864	19.46	19430	19440	19290	25150	13570	19380	19362.94	35.03	-48035	33978	19640	19510	19300	19170	18960	19575	19235	32098	5770	5000	14340	10	1	641964077	124284	-0.51	0.31	12	0.03	-38113.00	63158.00	22750	20221229	-14.90	16030	20231024	20.77	21350	-9.32	20230102	16030	20.77	20231024	22750	-14.90	20221229	16030	20.77	20231024	0.22	N	015760	5000	32098 억	89959067	N	N	414	N	N
105	20231212	090301	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	19390	10	2	0.05	418990730	21610	2.52	19430	19440	19300	25150	13570	19380	19388.74	35.04	-23550	-284	19640	19510	19300	19170	18960	19575	19235	32098	5770	5000	14340	10	1	641964077	124477	-0.51	0.31	12	0.00	-38113.00	63158.00	22750	20221229	-14.77	16030	20231024	20.96	21350	-9.18	20230102	16030	20.96	20231024	22750	-14.77	20221229	16030	20.96	20231024	0.22	N	015760	5000	32098 억	89983552	N	N	414	N	N
106	20231211	160303	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	19380	40	2	0.21	16463551420	854869	75.72	19300	19430	19090	25100	13540	19340	19258.21	35.05	-7732	75722	19900	19620	19450	19170	19000	19535	19085	32098	5760	5000	14310	10	1	641964077	124413	-0.51	0.31	12	0.13	-38113.00	63158.00	22750	20221229	-14.81	16030	20231024	20.90	21350	-9.23	20230102	16030	20.90	20231024	22750	-14.81	20221229	16030	20.90	20231024	0.22	N	015760	5000	32098 억	90007102	N	N	414	N	N
107	20231211	150301	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	19390	50	2	0.26	14309452120	743768	65.88	19300	19410	19090	25100	13540	19340	19239.09	35.06	7915	54429	19900	19620	19450	19170	19000	19535	19085	32098	5760	5000	14310	10	1	641964077	124477	-0.51	0.31	12	0.12	-38113.00	63158.00	22750	20221229	-14.77	16030	20231024	20.96	21350	-9.18	20230102	16030	20.96	20231024	22750	-14.77	20221229	16030	20.96	20231024	0.22	N	015760	5000	32098 억	90022749	N	N	0	N	N
108	20231211	140301	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	19370	30	2	0.16	12127782130	631126	55.90	19300	19410	19090	25100	13540	19340	19216.04	35.06	26785	50725	19900	19620	19450	19170	19000	19535	19085	32098	5760	5000	14310	10	1	641964077	124348	-0.51	0.31	12	0.10	-38113.00	63158.00	22750	20221229	-14.86	16030	20231024	20.84	21350	-9.27	20230102	16030	20.84	20231024	22750	-14.86	20221229	16030	20.84	20231024	0.22	N	015760	5000	32098 억	90041619	N	N	0	N	N
109	20231211	130303	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	19270	-70	5	-0.36	9858629730	513634	45.50	19300	19350	19090	25100	13540	19340	19193.79	35.06	13870	35527	19900	19620	19450	19170	19000	19535	19085	32098	5760	5000	14310	10	1	641964077	123706	-0.51	0.31	12	0.08	-38113.00	63158.00	22750	20221229	-15.30	16030	20231024	20.21	21350	-9.74	20230102	16030	20.21	20231024	22750	-15.30	20221229	16030	20.21	20231024	0.22	N	015760	5000	32098 억	90028704	N	N	0	N	N
110	20231211	120303	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	19210	-130	5	-0.67	8751008110	456113	40.40	19300	19350	19090	25100	13540	19340	19185.95	35.06	9747	25558	19900	19620	19450	19170	19000	19535	19085	32098	5760	5000	14310	10	1	641964077	123321	-0.50	0.30	12	0.07	-38113.00	63158.00	22750	20221229	-15.56	16030	20231024	19.84	21350	-10.02	20230102	16030	19.84	20231024	22750	-15.56	20221229	16030	19.84	20231024	0.22	N	015760	5000	32098 억	90024581	N	N	0	N	N
111	20231211	110301	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	19240	-100	5	-0.52	7403276230	386044	34.20	19300	19350	19090	25100	13540	19340	19177.16	35.05	-701	13087	19900	19620	19450	19170	19000	19535	19085	32098	5760	5000	14310	10	1	641964077	123514	-0.50	0.30	12	0.06	-38113.00	63158.00	22750	20221229	-15.43	16030	20231024	20.02	21350	-9.88	20230102	16030	20.02	20231024	22750	-15.43	20221229	16030	20.02	20231024	0.22	N	015760	5000	32098 억	90014133	N	N	0	N	N
112	20231211	100302	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	19140	-200	5	-1.03	5675099860	295994	26.22	19300	19350	19090	25100	13540	19340	19172.85	35.05	-11953	-2547	19900	19620	19450	19170	19000	19535	19085	32098	5760	5000	14310	10	1	641964077	122872	-0.50	0.30	12	0.05	-38113.00	63158.00	22750	20221229	-15.87	16030	20231024	19.40	21350	-10.35	20230102	16030	19.40	20231024	22750	-15.87	20221229	16030	19.40	20231024	0.22	N	015760	5000	32098 억	90002881	N	N	0	N	N
113	20231211	090302	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	19220	-120	5	-0.62	422449940	21921	1.94	19300	19340	19210	25100	13540	19340	19270.51	35.05	-6457	-3836	19900	19620	19450	19170	19000	19535	19085	32098	5760	5000	14310	10	1	641964077	123385	-0.50	0.30	12	0.00	-38113.00	63158.00	22750	20221229	-15.52	16030	20231024	19.90	21350	-9.98	20230102	16030	19.90	20231024	22750	-15.52	20221229	16030	19.90	20231024	0.22	N	015760	5000	32098 억	90008377	N	N	0	N	N
114	20231208	160259	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	19340	-310	5	-1.58	21853160470	1123876	45.71	19660	19730	19280	25500	13760	19650	19444.65	35.05	-138836	-67657	20063	19856	19543	19336	19023	19960	19440	32098	5850	5000	14540	10	1	641964077	124156	-0.51	0.31	12	0.18	-38113.00	63158.00	22750	20221229	-14.99	16030	20231024	20.65	21350	-9.41	20230102	16030	20.65	20231024	22750	-14.99	20221229	16030	20.65	20231024	0.23	N	015760	5000	32098 억	89997743	N	N	0	N	N
115	20231208	150301	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	19340	-310	5	-1.58	20532494660	1055647	42.93	19660	19730	19280	25500	13760	19650	19450.15	35.06	-115872	-62831	20063	19856	19543	19336	19023	19960	19440	32098	5850	5000	14540	10	1	641964077	124156	-0.51	0.31	12	0.16	-38113.00	63158.00	22750	20221229	-14.99	16030	20231024	20.65	21350	-9.41	20230102	16030	20.65	20231024	22750	-14.99	20221229	16030	20.65	20231024	0.23	N	015760	5000	32098 억	90020707	N	N	0	N	N
116	20231208	140259	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	19400	-250	5	-1.27	17765342010	912755	37.12	19660	19730	19280	25500	13760	19650	19463.43	35.07	-86190	-50054	20063	19856	19543	19336	19023	19960	19440	32098	5850	5000	14540	10	1	641964077	124541	-0.51	0.31	12	0.14	-38113.00	63158.00	22750	20221229	-14.73	16030	20231024	21.02	21350	-9.13	20230102	16030	21.02	20231024	22750	-14.73	20221229	16030	21.02	20231024	0.23	N	015760	5000	32098 억	90050389	N	N	0	N	N
117	20231208	130300	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	19370	-280	5	-1.42	15905313740	816929	33.22	19660	19730	19280	25500	13760	19650	19469.64	35.07	-78153	-55266	20063	19856	19543	19336	19023	19960	19440	32098	5850	5000	14540	10	1	641964077	124348	-0.51	0.31	12	0.13	-38113.00	63158.00	22750	20221229	-14.86	16030	20231024	20.84	21350	-9.27	20230102	16030	20.84	20231024	22750	-14.86	20221229	16030	20.84	20231024	0.23	N	015760	5000	32098 억	90058426	N	N	0	N	N
118	20231208	120255	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	19380	-270	5	-1.37	12674878630	649928	26.43	19660	19730	19360	25500	13760	19650	19501.97	35.08	-62327	-51848	20063	19856	19543	19336	19023	19960	19440	32098	5850	5000	14540	10	1	641964077	124413	-0.51	0.31	12	0.10	-38113.00	63158.00	22750	20221229	-14.81	16030	20231024	20.90	21350	-9.23	20230102	16030	20.90	20231024	22750	-14.81	20221229	16030	20.90	20231024	0.23	N	015760	5000	32098 억	90074252	N	N	0	N	N
119	20231208	110254	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	19490	-160	5	-0.81	9006250370	460934	18.75	19660	19730	19440	25500	13760	19650	19539.13	35.09	-30572	-17949	20063	19856	19543	19336	19023	19960	19440	32098	5850	5000	14540	10	1	641964077	125119	-0.51	0.31	12	0.07	-38113.00	63158.00	22750	20221229	-14.33	16030	20231024	21.58	21350	-8.71	20230102	16030	21.58	20231024	22750	-14.33	20221229	16030	21.58	20231024	0.23	N	015760	5000	32098 억	90106007	N	N	0	N	N
120	20231208	100300	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	19490	-160	5	-0.81	6784633320	346934	14.11	19660	19730	19440	25500	13760	19650	19555.98	35.09	-42531	-31954	20063	19856	19543	19336	19023	19960	19440	32098	5850	5000	14540	10	1	641964077	125119	-0.51	0.31	12	0.05	-38113.00	63158.00	22750	20221229	-14.33	16030	20231024	21.58	21350	-8.71	20230102	16030	21.58	20231024	22750	-14.33	20221229	16030	21.58	20231024	0.23	N	015760	5000	32098 억	90094048	N	N	0	N	N
121	20231208	090258	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	19580	-70	5	-0.36	1105344250	56325	2.29	19660	19690	19510	25500	13760	19650	19624.40	35.10	-15026	-13040	20063	19856	19543	19336	19023	19960	19440	32098	5850	5000	14540	10	1	641964077	125697	-0.51	0.31	12	0.01	-38113.00	63158.00	22750	20221229	-13.93	16030	20231024	22.15	21350	-8.29	20230102	16030	22.15	20231024	22750	-13.93	20221229	16030	22.15	20231024	0.23	N	015760	5000	32098 억	90121553	N	N	0	N	N
122	20231207	160257	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	19650	490	2	2.56	48135569690	2454287	358.41	19250	19750	19230	24900	13420	19160	19612.83	35.08	520048	704368	19433	19296	19213	19076	18993	19365	19145	32098	5740	5000	14170	10	1	641964077	126146	-0.52	0.31	12	0.38	-38113.00	63158.00	22750	20221229	-13.63	16030	20231024	22.58	21350	-7.96	20230102	16030	22.58	20231024	22750	-13.63	20221229	16030	22.58	20231024	0.22	N	015760	5000	32098 억	90075910	N	N	224	N	N
123	20231207	150258	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	19690	530	2	2.77	45599510790	2325289	339.57	19250	19750	19230	24900	13420	19160	19610.26	35.10	576449	670097	19433	19296	19213	19076	18993	19365	19145	32098	5740	5000	14170	10	1	641964077	126403	-0.52	0.31	12	0.36	-38113.00	63158.00	22750	20221229	-13.45	16030	20231024	22.83	21350	-7.78	20230102	16030	22.83	20231024	22750	-13.45	20221229	16030	22.83	20231024	0.22	N	015760	5000	32098 억	90132311	N	N	224	N	N
124	20231207	140257	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	19700	540	2	2.82	41142497360	2099274	306.56	19250	19740	19230	24900	13420	19160	19598.44	35.10	576872	652666	19433	19296	19213	19076	18993	19365	19145	32098	5740	5000	14170	10	1	641964077	126467	-0.52	0.31	12	0.33	-38113.00	63158.00	22750	20221229	-13.41	16030	20231024	22.89	21350	-7.73	20230102	16030	22.89	20231024	22750	-13.41	20221229	16030	22.89	20231024	0.22	N	015760	5000	32098 억	90132734	N	N	224	N	N
125	20231207	130257	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	19700	540	2	2.82	35300009020	1803057	263.31	19250	19710	19230	24900	13420	19160	19577.87	35.07	501403	560348	19433	19296	19213	19076	18993	19365	19145	32098	5740	5000	14170	10	1	641964077	126467	-0.52	0.31	12	0.28	-38113.00	63158.00	22750	20221229	-13.41	16030	20231024	22.89	21350	-7.73	20230102	16030	22.89	20231024	22750	-13.41	20221229	16030	22.89	20231024	0.22	N	015760	5000	32098 억	90057265	N	N	224	N	N
126	20231207	120258	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	19680	520	2	2.71	30304668680	1549348	226.26	19250	19700	19230	24900	13420	19160	19559.63	35.04	432517	477823	19433	19296	19213	19076	18993	19365	19145	32098	5740	5000	14170	10	1	641964077	126339	-0.52	0.31	12	0.24	-38113.00	63158.00	22750	20221229	-13.49	16030	20231024	22.77	21350	-7.82	20230102	16030	22.77	20231024	22750	-13.49	20221229	16030	22.77	20231024	0.22	N	015760	5000	32098 억	89988379	N	N	224	N	N
127	20231207	110254	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	19610	450	2	2.35	25893648890	1324916	193.48	19250	19700	19230	24900	13420	19160	19543.62	35.04	410415	440573	19433	19296	19213	19076	18993	19365	19145	32098	5740	5000	14170	10	1	641964077	125889	-0.51	0.31	12	0.21	-38113.00	63158.00	22750	20221229	-13.80	16030	20231024	22.33	21350	-8.15	20230102	16030	22.33	20231024	22750	-13.80	20221229	16030	22.33	20231024	0.22	N	015760	5000	32098 억	89966277	N	N	224	N	N
128	20231207	100256	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	19540	380	2	1.98	19831859030	1015009	148.23	19250	19700	19230	24900	13420	19160	19538.61	35.02	359436	380021	19433	19296	19213	19076	18993	19365	19145	32098	5740	5000	14170	10	1	641964077	125440	-0.51	0.31	12	0.16	-38113.00	63158.00	22750	20221229	-14.11	16030	20231024	21.90	21350	-8.48	20230102	16030	21.90	20231024	22750	-14.11	20221229	16030	21.90	20231024	0.22	N	015760	5000	32098 억	89915298	N	N	224	N	N
129	20231207	090257	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	19320	160	2	0.84	888528300	46129	6.74	19250	19330	19230	24900	13420	19160	19261.82	34.88	15602	12506	19433	19296	19213	19076	18993	19365	19145	32098	5740	5000	14170	10	1	641964077	124027	-0.51	0.31	12	0.01	-38113.00	63158.00	22750	20221229	-15.08	16030	20231024	20.52	21350	-9.51	20230102	16030	20.52	20231024	22750	-15.08	20221229	16030	20.52	20231024	0.22	N	015760	5000	32098 억	89571464	N	N	224	N	N
130	20231206	160252	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	19160	-10	5	-0.05	13128928950	682522	73.80	19150	19350	19130	24900	13420	19170	19236.07	34.86	-1760	105444	19410	19290	19160	19040	18910	19350	19100	32098	5730	5000	14180	10	1	641964077	123000	-0.50	0.30	12	0.11	-38113.00	63158.00	22750	20221229	-15.78	16030	20231024	19.53	21350	-10.26	20230102	16030	19.53	20231024	22750	-15.78	20221229	16030	19.53	20231024	0.23	N	015760	5000	32098 억	89519260	N	N	224	N	N
131	20231206	150258	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	19210	40	2	0.21	11196128070	581685	62.90	19150	19350	19130	24900	13420	19170	19247.75	34.88	57442	105921	19410	19290	19160	19040	18910	19350	19100	32098	5730	5000	14180	10	1	641964077	123321	-0.50	0.30	12	0.09	-38113.00	63158.00	22750	20221229	-15.56	16030	20231024	19.84	21350	-10.02	20230102	16030	19.84	20231024	22750	-15.56	20221229	16030	19.84	20231024	0.23	N	015760	5000	32098 억	89578462	N	N	0	N	N
132	20231206	140256	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	19240	70	2	0.37	9608259120	499035	53.96	19150	19350	19130	24900	13420	19170	19253.68	34.89	74554	127221	19410	19290	19160	19040	18910	19350	19100	32098	5730	5000	14180	10	1	641964077	123514	-0.50	0.30	12	0.08	-38113.00	63158.00	22750	20221229	-15.43	16030	20231024	20.02	21350	-9.88	20230102	16030	20.02	20231024	22750	-15.43	20221229	16030	20.02	20231024	0.23	N	015760	5000	32098 억	89595574	N	N	0	N	N
133	20231206	130255	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	19280	110	2	0.57	8595069970	446419	48.27	19150	19350	19130	24900	13420	19170	19253.37	34.89	79417	131772	19410	19290	19160	19040	18910	19350	19100	32098	5730	5000	14180	10	1	641964077	123771	-0.51	0.31	12	0.07	-38113.00	63158.00	22750	20221229	-15.25	16030	20231024	20.27	21350	-9.70	20230102	16030	20.27	20231024	22750	-15.25	20221229	16030	20.27	20231024	0.23	N	015760	5000	32098 억	89600437	N	N	0	N	N
134	20231206	120253	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	19290	120	2	0.63	7852602070	407905	44.11	19150	19350	19130	24900	13420	19170	19251.06	34.89	75096	120221	19410	19290	19160	19040	18910	19350	19100	32098	5730	5000	14180	10	1	641964077	123835	-0.51	0.31	12	0.06	-38113.00	63158.00	22750	20221229	-15.21	16030	20231024	20.34	21350	-9.65	20230102	16030	20.34	20231024	22750	-15.21	20221229	16030	20.34	20231024	0.23	N	015760	5000	32098 억	89596116	N	N	0	N	N
135	20231206	110258	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	19290	120	2	0.63	4908417880	255375	27.61	19150	19290	19130	24900	13420	19170	19220.43	34.87	32396	70538	19410	19290	19160	19040	18910	19350	19100	32098	5730	5000	14180	10	1	641964077	123835	-0.51	0.31	12	0.04	-38113.00	63158.00	22750	20221229	-15.21	16030	20231024	20.34	21350	-9.65	20230102	16030	20.34	20231024	22750	-15.21	20221229	16030	20.34	20231024	0.23	N	015760	5000	32098 억	89553416	N	N	0	N	N
136	20231206	100256	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	19200	30	2	0.16	2543095740	132528	14.33	19150	19280	19130	24900	13420	19170	19189.12	34.87	11466	32938	19410	19290	19160	19040	18910	19350	19100	32098	5730	5000	14180	10	1	641964077	123257	-0.50	0.30	12	0.02	-38113.00	63158.00	22750	20221229	-15.60	16030	20231024	19.78	21350	-10.07	20230102	16030	19.78	20231024	22750	-15.60	20221229	16030	19.78	20231024	0.23	N	015760	5000	32098 억	89532486	N	N	0	N	N
137	20231206	090256	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	19250	80	2	0.42	345308540	18002	1.95	19150	19250	19140	24900	13420	19170	19181.68	34.86	3613	3245	19410	19290	19160	19040	18910	19350	19100	32098	5730	5000	14180	10	1	641964077	123578	-0.51	0.30	12	0.00	-38113.00	63158.00	22750	20221229	-15.38	16030	20231024	20.09	21350	-9.84	20230102	16030	20.09	20231024	22750	-15.38	20221229	16030	20.09	20231024	0.23	N	015760	5000	32098 억	89524633	N	N	0	N	N
138	20231205	160256	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	19170	40	2	0.21	17726097120	923310	101.33	19100	19280	19030	24850	13400	19130	19198.48	34.85	98634	187178	19436	19282	19106	18952	18776	19195	18865	32098	5720	5000	14150	10	1	641964077	123065	-0.50	0.30	12	0.14	-38113.00	63158.00	22750	20221229	-15.74	16030	20231024	19.59	21350	-10.21	20230102	16030	19.59	20231024	22750	-15.74	20221229	16030	19.59	20231024	0.23	N	015760	5000	32098 억	89486242	N	N	707	N	N
139	20231205	150256	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	19210	80	2	0.42	15783066060	821947	90.20	19100	19280	19030	24850	13400	19130	19202.05	34.85	107649	160641	19436	19282	19106	18952	18776	19195	18865	32098	5720	5000	14150	10	1	641964077	123321	-0.50	0.30	12	0.13	-38113.00	63158.00	22750	20221229	-15.56	16030	20231024	19.84	21350	-10.02	20230102	16030	19.84	20231024	22750	-15.56	20221229	16030	19.84	20231024	0.23	N	015760	5000	32098 억	89495257	N	N	707	N	N
140	20231205	140256	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	19270	140	2	0.73	13153494200	685283	75.21	19100	19280	19030	24850	13400	19130	19194.25	34.86	125682	164709	19436	19282	19106	18952	18776	19195	18865	32098	5720	5000	14150	10	1	641964077	123706	-0.51	0.31	12	0.11	-38113.00	63158.00	22750	20221229	-15.30	16030	20231024	20.21	21350	-9.74	20230102	16030	20.21	20231024	22750	-15.30	20221229	16030	20.21	20231024	0.23	N	015760	5000	32098 억	89513290	N	N	707	N	N
141	20231205	130256	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	19240	110	2	0.58	9861127880	514304	56.44	19100	19270	19030	24850	13400	19130	19173.73	34.85	93955	121525	19436	19282	19106	18952	18776	19195	18865	32098	5720	5000	14150	10	1	641964077	123514	-0.50	0.30	12	0.08	-38113.00	63158.00	22750	20221229	-15.43	16030	20231024	20.02	21350	-9.88	20230102	16030	20.02	20231024	22750	-15.43	20221229	16030	20.02	20231024	0.23	N	015760	5000	32098 억	89481563	N	N	707	N	N
142	20231205	120255	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	19180	50	2	0.26	8586744510	447903	49.15	19100	19270	19030	24850	13400	19130	19170.99	34.85	91118	109497	19436	19282	19106	18952	18776	19195	18865	32098	5720	5000	14150	10	1	641964077	123129	-0.50	0.30	12	0.07	-38113.00	63158.00	22750	20221229	-15.69	16030	20231024	19.65	21350	-10.16	20230102	16030	19.65	20231024	22750	-15.69	20221229	16030	19.65	20231024	0.23	N	015760	5000	32098 억	89478726	N	N	707	N	N
143	20231205	110254	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	19240	110	2	0.58	7214421220	376433	41.31	19100	19270	19030	24850	13400	19130	19165.22	34.84	79949	93431	19436	19282	19106	18952	18776	19195	18865	32098	5720	5000	14150	10	1	641964077	123514	-0.50	0.30	12	0.06	-38113.00	63158.00	22750	20221229	-15.43	16030	20231024	20.02	21350	-9.88	20230102	16030	20.02	20231024	22750	-15.43	20221229	16030	20.02	20231024	0.23	N	015760	5000	32098 억	89467557	N	N	707	N	N
144	20231205	100254	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	19170	40	2	0.21	3643003750	190447	20.90	19100	19200	19030	24850	13400	19130	19128.70	34.82	28499	31072	19436	19282	19106	18952	18776	19195	18865	32098	5720	5000	14150	10	1	641964077	123065	-0.50	0.30	12	0.03	-38113.00	63158.00	22750	20221229	-15.74	16030	20231024	19.59	21350	-10.21	20230102	16030	19.59	20231024	22750	-15.74	20221229	16030	19.59	20231024	0.23	N	015760	5000	32098 억	89416107	N	N	707	N	N
145	20231205	090252	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	19160	30	2	0.16	405455120	21192	2.33	19100	19200	19100	24850	13400	19130	19132.46	34.81	9775	8793	19436	19282	19106	18952	18776	19195	18865	32098	5720	5000	14150	10	1	641964077	123000	-0.50	0.30	12	0.00	-38113.00	63158.00	22750	20221229	-15.78	16030	20231024	19.53	21350	-10.26	20230102	16030	19.53	20231024	22750	-15.78	20221229	16030	19.53	20231024	0.23	N	015760	5000	32098 억	89397383	N	N	707	N	N
146	20231204	160254	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	19130	50	2	0.26	17361525510	908771	66.95	19180	19260	18930	24800	13360	19080	19104.39	34.79	-77555	36857	19453	19266	19003	18816	18553	19360	18910	32098	5720	5000	14110	10	1	641964077	122808	-0.50	0.30	12	0.14	-38113.00	63158.00	22750	20221229	-15.91	16030	20231024	19.34	21350	-10.40	20230102	16030	19.34	20231024	22750	-15.91	20221229	16030	19.34	20231024	0.23	N	015760	5000	32098 억	89341579	N	N	707	N	N
147	20231204	150256	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	19160	80	2	0.42	15236904160	797757	58.77	19180	19260	18930	24800	13360	19080	19099.68	34.81	-35718	10697	19453	19266	19003	18816	18553	19360	18910	32098	5720	5000	14110	10	1	641964077	123000	-0.50	0.30	12	0.12	-38113.00	63158.00	22750	20221229	-15.78	16030	20231024	19.53	21350	-10.26	20230102	16030	19.53	20231024	22750	-15.78	20221229	16030	19.53	20231024	0.23	N	015760	5000	32098 억	89383416	N	N	664	N	N
148	20231204	140254	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	19140	60	2	0.31	10139088350	532059	39.19	19180	19180	18930	24800	13360	19080	19056.32	34.81	-20484	15094	19453	19266	19003	18816	18553	19360	18910	32098	5720	5000	14110	10	1	641964077	122872	-0.50	0.30	12	0.08	-38113.00	63158.00	22750	20221229	-15.87	16030	20231024	19.40	21350	-10.35	20230102	16030	19.40	20231024	22750	-15.87	20221229	16030	19.40	20231024	0.23	N	015760	5000	32098 억	89398650	N	N	664	N	N
149	20231204	130253	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	19030	-50	5	-0.26	7454730940	391466	28.84	19180	19180	18930	24800	13360	19080	19043.11	34.82	-13005	14602	19453	19266	19003	18816	18553	19360	18910	32098	5720	5000	14110	10	1	641964077	122166	-0.50	0.30	12	0.06	-38113.00	63158.00	22750	20221229	-16.35	16030	20231024	18.71	21350	-10.87	20230102	16030	18.71	20231024	22750	-16.35	20221229	16030	18.71	20231024	0.23	N	015760	5000	32098 억	89406129	N	N	664	N	N
150	20231204	120254	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	19080	0	3	0.00	6407832100	336463	24.79	19180	19180	18930	24800	13360	19080	19044.69	34.82	-5238	21567	19453	19266	19003	18816	18553	19360	18910	32098	5720	5000	14110	10	1	641964077	122487	-0.50	0.30	12	0.05	-38113.00	63158.00	22750	20221229	-16.13	16030	20231024	19.03	21350	-10.63	20230102	16030	19.03	20231024	22750	-16.13	20221229	16030	19.03	20231024	0.23	N	015760	5000	32098 억	89413896	N	N	664	N	N
151	20231204	110254	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	19110	30	2	0.16	5321118120	279518	20.59	19180	19180	18930	24800	13360	19080	19036.76	34.82	-6852	17096	19453	19266	19003	18816	18553	19360	18910	32098	5720	5000	14110	10	1	641964077	122679	-0.50	0.30	12	0.04	-38113.00	63158.00	22750	20221229	-16.00	16030	20231024	19.21	21350	-10.49	20230102	16030	19.21	20231024	22750	-16.00	20221229	16030	19.21	20231024	0.23	N	015760	5000	32098 억	89412282	N	N	664	N	N
152	20231204	100253	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	19010	-70	5	-0.37	3364412220	176839	13.03	19180	19180	18930	24800	13360	19080	19025.28	34.82	-14380	-1830	19453	19266	19003	18816	18553	19360	18910	32098	5720	5000	14110	10	1	641964077	122037	-0.50	0.30	12	0.03	-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	89404754	N	N	664	N	N
153	20231204	090253	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	19110	30	2	0.16	547406170	28619	2.11	19180	19180	19000	24800	13360	19080	19127.37	34.82	-3497	-1221	19453	19266	19003	18816	18553	19360	18910	32098	5720	5000	14110	10	1	641964077	122679	-0.50	0.30	12	0.00	-38113.00	63158.00	22750	20221229	-16.00	16030	20231024	19.21	21350	-10.49	20230102	16030	19.21	20231024	22750	-16.00	20221229	16030	19.21	20231024	0.23	N	015760	5000	32098 억	89415637	N	N	664	N	N
154	20231201	160253	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	19080	230	2	1.22	25775034010	1355358	103.56	18820	19190	18740	24500	13200	18850	19017.06	34.82	51086	121642	19156	19002	18696	18542	18236	19080	18620	32098	5650	5000	13940	10	1	641964077	122487	-0.50	0.30	12	0.21	-38113.00	63158.00	22750	20221229	-16.13	16030	20231024	19.03	21350	-10.63	20230102	16030	19.03	20231024	22750	-16.13	20221229	16030	19.03	20231024	0.23	N	015760	5000	32098 억	89409576	N	N	664	N	N
155	20231201	150253	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	19110	260	2	1.38	23253423720	1223186	93.46	18820	19190	18740	24500	13200	18850	19010.54	34.85	118650	176721	19156	19002	18696	18542	18236	19080	18620	32098	5650	5000	13940	10	1	641964077	122679	-0.50	0.30	12	0.19	-38113.00	63158.00	22750	20221229	-16.00	16030	20231024	19.21	21350	-10.49	20230102	16030	19.21	20231024	22750	-16.00	20221229	16030	19.21	20231024	0.23	N	015760	5000	32098 억	89477140	N	N	100	N	N
156	20231201	140253	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	19090	240	2	1.27	19112060010	1006528	76.90	18820	19190	18740	24500	13200	18850	18988.11	34.86	165457	215457	19156	19002	18696	18542	18236	19080	18620	32098	5650	5000	13940	10	1	641964077	122551	-0.50	0.30	12	0.16	-38113.00	63158.00	22750	20221229	-16.09	16030	20231024	19.09	21350	-10.59	20230102	16030	19.09	20231024	22750	-16.09	20221229	16030	19.09	20231024	0.23	N	015760	5000	32098 억	89523947	N	N	100	N	N
157	20231201	130252	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18990	140	2	0.74	13429960680	708916	54.16	18820	19050	18740	24500	13200	18850	18944.36	34.83	84477	132971	19156	19002	18696	18542	18236	19080	18620	32098	5650	5000	13940	10	1	641964077	121909	-0.50	0.30	12	0.11	-38113.00	63158.00	22750	20221229	-16.53	16030	20231024	18.47	21350	-11.05	20230102	16030	18.47	20231024	22750	-16.53	20221229	16030	18.47	20231024	0.23	N	015760	5000	32098 억	89442967	N	N	100	N	N
158	20231201	120254	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18990	140	2	0.74	12022870440	634712	48.49	18820	19050	18740	24500	13200	18850	18942.25	34.84	99447	146007	19156	19002	18696	18542	18236	19080	18620	32098	5650	5000	13940	10	1	641964077	121909	-0.50	0.30	12	0.10	-38113.00	63158.00	22750	20221229	-16.53	16030	20231024	18.47	21350	-11.05	20230102	16030	18.47	20231024	22750	-16.53	20221229	16030	18.47	20231024	0.23	N	015760	5000	32098 억	89457937	N	N	100	N	N
159	20231201	110253	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	19000	150	2	0.80	9850797090	520431	39.76	18820	19050	18740	24500	13200	18850	18928.15	34.84	103262	146235	19156	19002	18696	18542	18236	19080	18620	32098	5650	5000	13940	10	1	641964077	121973	-0.50	0.30	12	0.08	-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	0.23	N	015760	5000	32098 억	89461752	N	N	100	N	N
160	20231201	100254	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18990	140	2	0.74	6453772770	341616	26.10	18820	19050	18740	24500	13200	18850	18891.89	34.82	58763	85968	19156	19002	18696	18542	18236	19080	18620	32098	5650	5000	13940	10	1	641964077	121909	-0.50	0.30	12	0.05	-38113.00	63158.00	22750	20221229	-16.53	16030	20231024	18.47	21350	-11.05	20230102	16030	18.47	20231024	22750	-16.53	20221229	16030	18.47	20231024	0.23	N	015760	5000	32098 억	89417253	N	N	100	N	N
161	20231201	090250	55	50.00	KOSPI200	전기.가스업	N	N	N	Y	50	Y	18850	0	3	0.00	824278730	43783	3.35	18820	18890	18750	24500	13200	18850	18826.46	34.81	20037	13171	19156	19002	18696	18542	18236	19080	18620	32098	5650	5000	13940	10	1	641964077	121010	-0.49	0.30	12	0.01	-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	0.23	N	015760	5000	32098 억	89378527	N	N	100	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History