KissMeData/015760/price/prices-20231001.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231031	160319	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	Y	16920	0	3	0.00	12190267610	719697	100.11	17000	17130	16770	21950	11850	16920	16938.06	35.00	115169	171089	17260	17090	16830	16660	16400	17175	16745	32098	5030	5000	12520	10	1	641964077	108620	-0.44	0.27	12	0.11	-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	0.26	Y	015760	5000	32098 억		89880979	N	N	12098	N	00	N
3	20231031	150323	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	Y	16840	-80	5	-0.47	10242842360	604478	84.09	17000	17130	16770	21950	11850	16920	16944.94	35.02	147705	154974	17260	17090	16830	16660	16400	17175	16745	32098	5030	5000	12520	10	1	641964077	108107	-0.44	0.27	12	0.09	-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	0.26	Y	015760	5000	32098 억		89913515	N	N	24352	N	00	N
4	20231031	140326	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	Y	16810	-110	5	-0.65	8804421890	519058	72.20	17000	17130	16770	21950	11850	16920	16962.31	35.00	118340	126652	17260	17090	16830	16660	16400	17175	16745	32098	5030	5000	12520	10	1	641964077	107914	-0.44	0.27	12	0.08	-38113.00	63158.00	22750	20221229	-26.11	16030	20231024	4.87	21350	-21.26	20230102	16030	4.87	20231024	22750	-26.11	20221229	16030	4.87	20231024	0.26	Y	015760	5000	32098 억		89884150	N	N	24352	N	00	N
5	20231031	130323	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	Y	16830	-90	5	-0.53	7470529150	439717	61.17	17000	17130	16780	21950	11850	16920	16989.40	34.99	89934	96712	17260	17090	16830	16660	16400	17175	16745	32098	5030	5000	12520	10	1	641964077	108043	-0.44	0.27	12	0.07	-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	Y	015760	5000	32098 억		89855744	N	N	24352	N	00	N
6	20231031	120318	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	Y	16860	-60	5	-0.35	6082128690	357201	49.69	17000	17130	16860	21950	11850	16920	17027.19	34.99	72169	78453	17260	17090	16830	16660	16400	17175	16745	32098	5030	5000	12520	10	1	641964077	108235	-0.44	0.27	12	0.06	-38113.00	63158.00	22750	20221229	-25.89	16030	20231024	5.18	21350	-21.03	20230102	16030	5.18	20231024	22750	-25.89	20221229	16030	5.18	20231024	0.26	Y	015760	5000	32098 억		89837979	N	N	24352	N	00	N
7	20231031	110329	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	Y	17020	100	2	0.59	4843121690	284060	39.51	17000	17130	16980	21950	11850	16920	17049.64	34.98	70526	75985	17260	17090	16830	16660	16400	17175	16745	32098	5030	5000	12520	10	1	641964077	109262	-0.45	0.27	12	0.04	-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	0.26	Y	015760	5000	32098 억		89836336	N	N	24352	N	00	N
8	20231031	100325	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	Y	17030	110	2	0.65	3559843500	208701	29.03	17000	17130	16990	21950	11850	16920	17057.15	34.98	52576	55848	17260	17090	16830	16660	16400	17175	16745	32098	5030	5000	12520	10	1	641964077	109326	-0.45	0.27	12	0.03	-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	Y	015760	5000	32098 억		89818386	N	N	24352	N	00	N
9	20231031	090322	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	Y	17040	120	2	0.71	363833610	21368	2.97	17000	17080	17000	21950	11850	16920	17027.03	34.96	5915	5820	17260	17090	16830	16660	16400	17175	16745	32098	5030	5000	12520	10	1	641964077	109391	-0.45	0.27	12	0.00	-38113.00	63158.00	22750	20221229	-25.10	16030	20231024	6.30	21350	-20.19	20230102	16030	6.30	20231024	22750	-25.10	20221229	16030	6.30	20231024	0.26	Y	015760	5000	32098 억		89771725	N	N	24352	N	00	N
10	20231030	160319	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	Y	16920	280	2	1.68	12071837270	717862	110.00	16620	17000	16570	21600	11650	16640	16816.14	34.95	-25263	31288	16886	16762	16576	16452	16266	16825	16515	32098	4960	5000	12310	10	1	641964077	108620	-0.44	0.27	12	0.11	-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	0.27	Y	015760	5000	32098 억		89734664	N	N	24352	N	00	N
11	20231030	150314	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	Y	16920	280	2	1.68	9581722740	570846	87.47	16620	16960	16570	21600	11650	16640	16785.13	34.96	21113	31932	16886	16762	16576	16452	16266	16825	16515	32098	4960	5000	12310	10	1	641964077	108620	-0.44	0.27	12	0.09	-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	0.27	Y	015760	5000	32098 억		89781040	N	N	33019	N	00	N
12	20231030	140315	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	Y	16880	240	2	1.44	8390463170	500267	76.65	16620	16960	16570	21600	11650	16640	16771.97	34.96	23566	33700	16886	16762	16576	16452	16266	16825	16515	32098	4960	5000	12310	10	1	641964077	108364	-0.44	0.27	12	0.08	-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	Y	015760	5000	32098 억		89783493	N	N	33019	N	00	N
13	20231030	130314	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	Y	16860	220	2	1.32	6808493520	406618	62.31	16620	16960	16570	21600	11650	16640	16744.20	34.96	21860	30552	16886	16762	16576	16452	16266	16825	16515	32098	4960	5000	12310	10	1	641964077	108235	-0.44	0.27	12	0.06	-38113.00	63158.00	22750	20221229	-25.89	16030	20231024	5.18	21350	-21.03	20230102	16030	5.18	20231024	22750	-25.89	20221229	16030	5.18	20231024	0.27	Y	015760	5000	32098 억		89781787	N	N	33019	N	00	N
14	20231030	120311	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	Y	16750	110	2	0.66	4900585730	293333	44.95	16620	16800	16570	21600	11650	16640	16706.56	34.96	17315	25252	16886	16762	16576	16452	16266	16825	16515	32098	4960	5000	12310	10	1	641964077	107529	-0.44	0.27	12	0.05	-38113.00	63158.00	22750	20221229	-26.37	16030	20231024	4.49	21350	-21.55	20230102	16030	4.49	20231024	22750	-26.37	20221229	16030	4.49	20231024	0.27	Y	015760	5000	32098 억		89777242	N	N	33019	N	00	N
15	20231030	110311	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	Y	16800	160	2	0.96	4101751840	245632	37.64	16620	16800	16570	21600	11650	16640	16698.77	34.96	21404	28428	16886	16762	16576	16452	16266	16825	16515	32098	4960	5000	12310	10	1	641964077	107850	-0.44	0.27	12	0.04	-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	0.27	Y	015760	5000	32098 억		89781331	N	N	33019	N	00	N
16	20231030	100312	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	Y	16700	60	2	0.36	2415087520	144840	22.19	16620	16770	16570	21600	11650	16640	16674.18	34.96	23574	25200	16886	16762	16576	16452	16266	16825	16515	32098	4960	5000	12310	10	1	641964077	107208	-0.44	0.26	12	0.02	-38113.00	63158.00	22750	20221229	-26.59	16030	20231024	4.18	21350	-21.78	20230102	16030	4.18	20231024	22750	-26.59	20221229	16030	4.18	20231024	0.27	Y	015760	5000	32098 억		89783501	N	N	33019	N	00	N
17	20231030	090309	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	Y	16600	-40	5	-0.24	217477410	13093	2.01	16620	16630	16570	21600	11650	16640	16610.20	34.96	1545	276	16886	16762	16576	16452	16266	16825	16515	32098	4960	5000	12310	10	1	641964077	106566	-0.44	0.26	12	0.00	-38113.00	63158.00	22750	20221229	-27.03	16030	20231024	3.56	21350	-22.25	20230102	16030	3.56	20231024	22750	-27.03	20221229	16030	3.56	20231024	0.27	Y	015760	5000	32098 억		89761472	N	N	33019	N	00	N
18	20231027	160254	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	Y	16640	270	2	1.65	10799406850	650935	74.31	16520	16700	16390	21250	11460	16370	16590.59	34.94	-67024	-15955	16623	16496	16383	16256	16143	16440	16200	32098	4880	5000	12110	10	1	641964077	106823	-0.44	0.26	12	0.10	-38113.00	63158.00	22750	20221229	-26.86	16030	20231024	3.81	21350	-22.06	20230102	16030	3.81	20231024	22750	-26.86	20221229	16030	3.81	20231024	0.27	Y	015760	5000	32098 억		89725721	N	N	33019	N	00	N
19	20231027	150311	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	Y	16660	290	2	1.77	9522106740	574192	65.55	16520	16700	16390	21250	11460	16370	16583.49	34.96	-19554	-13006	16623	16496	16383	16256	16143	16440	16200	32098	4880	5000	12110	10	1	641964077	106951	-0.44	0.26	12	0.09	-38113.00	63158.00	22750	20221229	-26.77	16030	20231024	3.93	21350	-21.97	20230102	16030	3.93	20231024	22750	-26.77	20221229	16030	3.93	20231024	0.27	Y	015760	5000	32098 억		89773191	N	N	79813	N	00	N
20	20231027	140311	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	Y	16600	230	2	1.41	8192250830	494322	56.43	16520	16700	16390	21250	11460	16370	16572.71	34.96	-9979	-6633	16623	16496	16383	16256	16143	16440	16200	32098	4880	5000	12110	10	1	641964077	106566	-0.44	0.26	12	0.08	-38113.00	63158.00	22750	20221229	-27.03	16030	20231024	3.56	21350	-22.25	20230102	16030	3.56	20231024	22750	-27.03	20221229	16030	3.56	20231024	0.27	Y	015760	5000	32098 억		89782766	N	N	79813	N	00	N
21	20231027	130308	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	Y	16590	220	2	1.34	6900654720	416587	47.56	16520	16700	16390	21250	11460	16370	16564.74	34.97	11761	14115	16623	16496	16383	16256	16143	16440	16200	32098	4880	5000	12110	10	1	641964077	106502	-0.44	0.26	12	0.06	-38113.00	63158.00	22750	20221229	-27.08	16030	20231024	3.49	21350	-22.30	20230102	16030	3.49	20231024	22750	-27.08	20221229	16030	3.49	20231024	0.27	Y	015760	5000	32098 억		89804506	N	N	79813	N	00	N
22	20231027	120312	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	Y	16610	240	2	1.47	5744541300	346924	39.61	16520	16700	16390	21250	11460	16370	16558.51	34.98	34508	36764	16623	16496	16383	16256	16143	16440	16200	32098	4880	5000	12110	10	1	641964077	106630	-0.44	0.26	12	0.05	-38113.00	63158.00	22750	20221229	-26.99	16030	20231024	3.62	21350	-22.20	20230102	16030	3.62	20231024	22750	-26.99	20221229	16030	3.62	20231024	0.27	Y	015760	5000	32098 억		89827253	N	N	79813	N	00	N
23	20231027	110314	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	Y	16650	280	2	1.71	4568693150	276272	31.54	16520	16670	16390	21250	11460	16370	16536.94	34.99	44908	46906	16623	16496	16383	16256	16143	16440	16200	32098	4880	5000	12110	10	1	641964077	106887	-0.44	0.26	12	0.04	-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	0.27	Y	015760	5000	32098 억		89837653	N	N	79813	N	00	N
24	20231027	100311	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	Y	16440	70	2	0.43	2781995630	168441	19.23	16520	16610	16390	21250	11460	16370	16516.15	34.98	35021	37889	16623	16496	16383	16256	16143	16440	16200	32098	4880	5000	12110	10	1	641964077	105539	-0.43	0.26	12	0.03	-38113.00	63158.00	22750	20221229	-27.74	16030	20231024	2.56	21350	-23.00	20230102	16030	2.56	20231024	22750	-27.74	20221229	16030	2.56	20231024	0.27	Y	015760	5000	32098 억		89827766	N	N	79813	N	00	N
25	20231027	090309	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	Y	16440	70	2	0.43	313861050	19018	2.17	16520	16520	16390	21250	11460	16370	16503.44	34.97	2505	4165	16623	16496	16383	16256	16143	16440	16200	32098	4880	5000	12110	10	1	641964077	105539	-0.43	0.26	12	0.00	-38113.00	63158.00	22750	20221229	-27.74	16030	20231024	2.56	21350	-23.00	20230102	16030	2.56	20231024	22750	-27.74	20221229	16030	2.56	20231024	0.27	Y	015760	5000	32098 억		89795250	N	N	79813	N	00	N
26	20231026	160306	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	Y	16370	-160	5	-0.97	13930565600	850662	124.38	16440	16510	16270	21450	11580	16530	16376.14	34.95	-227297	-207988	16823	16676	16503	16356	16183	16750	16430	32098	4920	5000	12230	10	1	641964077	105090	-0.43	0.26	12	0.13	-38113.00	63158.00	22750	20221229	-28.04	16030	20231024	2.12	21350	-23.33	20230102	16030	2.12	20231024	22750	-28.04	20221229	16030	2.12	20231024	0.28	Y	015760	5000	32098 억		89740485	N	N	79813	N	00	N
27	20231026	150307	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	Y	16430	-100	5	-0.60	11712764130	715247	104.58	16440	16510	16270	21450	11580	16530	16375.82	34.97	-177588	-226059	16823	16676	16503	16356	16183	16750	16430	32098	4920	5000	12230	10	1	641964077	105475	-0.43	0.26	12	0.11	-38113.00	63158.00	22750	20221229	-27.78	16030	20231024	2.50	21350	-23.04	20230102	16030	2.50	20231024	22750	-27.78	20221229	16030	2.50	20231024	0.28	Y	015760	5000	32098 억		89790194	N	N	69446	N	00	N
28	20231026	140308	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	Y	16340	-190	5	-1.15	9501487440	580273	84.84	16440	16510	16270	21450	11580	16530	16374.16	34.97	-157049	-201964	16823	16676	16503	16356	16183	16750	16430	32098	4920	5000	12230	10	1	641964077	104897	-0.43	0.26	12	0.09	-38113.00	63158.00	22750	20221229	-28.18	16030	20231024	1.93	21350	-23.47	20230102	16030	1.93	20231024	22750	-28.18	20221229	16030	1.93	20231024	0.28	Y	015760	5000	32098 억		89810733	N	N	69446	N	00	N
29	20231026	130307	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	Y	16320	-210	5	-1.27	7842146130	478827	70.01	16440	16510	16270	21450	11580	16530	16377.82	34.99	-127642	-164543	16823	16676	16503	16356	16183	16750	16430	32098	4920	5000	12230	10	1	641964077	104769	-0.43	0.26	12	0.07	-38113.00	63158.00	22750	20221229	-28.26	16030	20231024	1.81	21350	-23.56	20230102	16030	1.81	20231024	22750	-28.26	20221229	16030	1.81	20231024	0.28	Y	015760	5000	32098 억		89840140	N	N	69446	N	00	N
30	20231026	120307	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	Y	16330	-200	5	-1.21	6810849790	415656	60.77	16440	16510	16270	21450	11580	16530	16385.77	34.99	-119593	-148622	16823	16676	16503	16356	16183	16750	16430	32098	4920	5000	12230	10	1	641964077	104833	-0.43	0.26	12	0.06	-38113.00	63158.00	22750	20221229	-28.22	16030	20231024	1.87	21350	-23.51	20230102	16030	1.87	20231024	22750	-28.22	20221229	16030	1.87	20231024	0.28	Y	015760	5000	32098 억		89848189	N	N	69446	N	00	N
31	20231026	110310	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	Y	16450	-80	5	-0.48	4903025960	299271	43.76	16440	16510	16270	21450	11580	16530	16383.21	35.01	-79962	-101193	16823	16676	16503	16356	16183	16750	16430	32098	4920	5000	12230	10	1	641964077	105603	-0.43	0.26	12	0.05	-38113.00	63158.00	22750	20221229	-27.69	16030	20231024	2.62	21350	-22.95	20230102	16030	2.62	20231024	22750	-27.69	20221229	16030	2.62	20231024	0.28	Y	015760	5000	32098 억		89887820	N	N	69446	N	00	N
32	20231026	100309	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	Y	16400	-130	5	-0.79	3403028510	208024	30.42	16440	16440	16270	21450	11580	16530	16358.80	35.01	-76377	-87782	16823	16676	16503	16356	16183	16750	16430	32098	4920	5000	12230	10	1	641964077	105282	-0.43	0.26	12	0.03	-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	0.28	Y	015760	5000	32098 억		89891405	N	N	69446	N	00	N
33	20231026	090307	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	Y	16320	-210	5	-1.27	884707860	54091	7.91	16440	16440	16270	21450	11580	16530	16355.81	35.03	-26564	-26447	16823	16676	16503	16356	16183	16750	16430	32098	4920	5000	12230	10	1	641964077	104769	-0.43	0.26	12	0.01	-38113.00	63158.00	22750	20221229	-28.26	16030	20231024	1.81	21350	-23.56	20230102	16030	1.81	20231024	22750	-28.26	20221229	16030	1.81	20231024	0.28	Y	015760	5000	32098 억		89941218	N	N	69446	N	00	N
34	20231025	160308	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	Y	16530	210	2	1.29	11231621360	680218	57.50	16330	16650	16330	21200	11430	16320	16511.79	35.03	14555	52277	16726	16522	16276	16072	15826	16400	15950	32098	4880	5000	12070	10	1	641964077	106117	-0.43	0.26	12	0.11	-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	0.28	Y	015760	5000	32098 억		89945848	N	N	69446	N	00	N
35	20231025	150309	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	Y	16550	230	2	1.41	10273226240	622262	52.60	16330	16650	16330	21200	11430	16320	16509.49	35.04	46096	48839	16726	16522	16276	16072	15826	16400	15950	32098	4880	5000	12070	10	1	641964077	106245	-0.43	0.26	12	0.10	-38113.00	63158.00	22750	20221229	-27.25	16030	20231024	3.24	21350	-22.48	20230102	16030	3.24	20231024	22750	-27.25	20221229	16030	3.24	20231024	0.28	Y	015760	5000	32098 억		89977389	N	N	133224	N	00	N
36	20231025	140305	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	Y	16560	240	2	1.47	9193631760	557026	47.09	16330	16650	16330	21200	11430	16320	16504.86	35.04	52377	55423	16726	16522	16276	16072	15826	16400	15950	32098	4880	5000	12070	10	1	641964077	106309	-0.43	0.26	12	0.09	-38113.00	63158.00	22750	20221229	-27.21	16030	20231024	3.31	21350	-22.44	20230102	16030	3.31	20231024	22750	-27.21	20221229	16030	3.31	20231024	0.28	Y	015760	5000	32098 억		89983670	N	N	133224	N	00	N
37	20231025	130308	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	Y	16510	190	2	1.16	8208130200	497385	42.05	16330	16650	16330	21200	11430	16320	16502.57	35.04	54110	56533	16726	16522	16276	16072	15826	16400	15950	32098	4880	5000	12070	10	1	641964077	105988	-0.43	0.26	12	0.08	-38113.00	63158.00	22750	20221229	-27.43	16030	20231024	2.99	21350	-22.67	20230102	16030	2.99	20231024	22750	-27.43	20221229	16030	2.99	20231024	0.28	Y	015760	5000	32098 억		89985403	N	N	133224	N	00	N
38	20231025	120306	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	Y	16580	260	2	1.59	7475228410	453003	38.29	16330	16650	16330	21200	11430	16320	16501.50	35.04	58055	63070	16726	16522	16276	16072	15826	16400	15950	32098	4880	5000	12070	10	1	641964077	106438	-0.44	0.26	12	0.07	-38113.00	63158.00	22750	20221229	-27.12	16030	20231024	3.43	21350	-22.34	20230102	16030	3.43	20231024	22750	-27.12	20221229	16030	3.43	20231024	0.28	Y	015760	5000	32098 억		89989348	N	N	133224	N	00	N
39	20231025	110306	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	Y	16640	320	2	1.96	6475229810	392746	33.20	16330	16650	16330	21200	11430	16320	16487.07	35.05	63135	66745	16726	16522	16276	16072	15826	16400	15950	32098	4880	5000	12070	10	1	641964077	106823	-0.44	0.26	12	0.06	-38113.00	63158.00	22750	20221229	-26.86	16030	20231024	3.81	21350	-22.06	20230102	16030	3.81	20231024	22750	-26.86	20221229	16030	3.81	20231024	0.28	Y	015760	5000	32098 억		89994428	N	N	133224	N	00	N
40	20231025	100306	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	Y	16480	160	2	0.98	4117490940	250231	21.15	16330	16540	16330	21200	11430	16320	16454.77	35.04	33722	32516	16726	16522	16276	16072	15826	16400	15950	32098	4880	5000	12070	10	1	641964077	105796	-0.43	0.26	12	0.04	-38113.00	63158.00	22750	20221229	-27.56	16030	20231024	2.81	21350	-22.81	20230102	16030	2.81	20231024	22750	-27.56	20221229	16030	2.81	20231024	0.28	Y	015760	5000	32098 억		89965015	N	N	133224	N	00	N
41	20231025	090306	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	Y	16450	130	2	0.80	647044110	39423	3.33	16330	16490	16330	21200	11430	16320	16412.89	35.03	22100	20918	16726	16522	16276	16072	15826	16400	15950	32098	4880	5000	12070	10	1	641964077	105603	-0.43	0.26	12	0.01	-38113.00	63158.00	22750	20221229	-27.69	16030	20231024	2.62	21350	-22.95	20230102	16030	2.62	20231024	22750	-27.69	20221229	16030	2.62	20231024	0.28	Y	015760	5000	32098 억		89953393	N	N	133224	N	00	N
42	20231024	160302	55	50.00	KOSPI200	신저가	전기.가스업	N	N	N	Y	50	Y	16320	-50	5	-0.31	19122802100	1179671	82.27	16440	16480	16030	21250	11460	16370	16210.26	35.02	-79655	-79720	16890	16630	16500	16240	16110	16565	16175	32098	4880	5000	12110	10	1	641964077	104769	-0.43	0.26	12	0.18	-38113.00	63158.00	22750	20221229	-28.26	16030	20231024	1.81	21350	-23.56	20230102	16030	1.81	20231024	22750	-28.26	20221229	16030	1.81	20231024	0.27	Y	015760	5000	32098 억		89919297	N	N	133224	N	00	N
43	20231024	150306	55	50.00	KOSPI200	신저가	전기.가스업	N	N	N	Y	50	Y	16340	-30	5	-0.18	18161006180	1120772	78.16	16440	16480	16030	21250	11460	16370	16204.01	35.02	-63961	-77739	16890	16630	16500	16240	16110	16565	16175	32098	4880	5000	12110	10	1	641964077	104897	-0.43	0.26	12	0.17	-38113.00	63158.00	22750	20221229	-28.18	16030	20231024	1.93	21350	-23.47	20230102	16030	1.93	20231024	22750	-28.18	20221229	16030	1.93	20231024	0.27	Y	015760	5000	32098 억		89934991	N	N	18901	N	00	N
44	20231024	140301	55	50.00	KOSPI200	신저가	전기.가스업	N	N	N	Y	50	Y	16300	-70	5	-0.43	16850325900	1040455	72.56	16440	16480	16030	21250	11460	16370	16195.15	35.02	-67026	-76937	16890	16630	16500	16240	16110	16565	16175	32098	4880	5000	12110	10	1	641964077	104640	-0.43	0.26	12	0.16	-38113.00	63158.00	22750	20221229	-28.35	16030	20231024	1.68	21350	-23.65	20230102	16030	1.68	20231024	22750	-28.35	20221229	16030	1.68	20231024	0.27	Y	015760	5000	32098 억		89931926	N	N	18901	N	00	N
45	20231024	130305	55	50.00	KOSPI200	신저가	전기.가스업	N	N	N	Y	50	Y	16300	-70	5	-0.43	15423073660	952708	66.44	16440	16480	16030	21250	11460	16370	16188.67	35.03	-50213	-61168	16890	16630	16500	16240	16110	16565	16175	32098	4880	5000	12110	10	1	641964077	104640	-0.43	0.26	12	0.15	-38113.00	63158.00	22750	20221229	-28.35	16030	20231024	1.68	21350	-23.65	20230102	16030	1.68	20231024	22750	-28.35	20221229	16030	1.68	20231024	0.27	Y	015760	5000	32098 억		89948739	N	N	18901	N	00	N
46	20231024	120308	55	50.00	KOSPI200	신저가	전기.가스업	N	N	N	Y	50	Y	16270	-100	5	-0.61	14467227020	893990	62.34	16440	16480	16030	21250	11460	16370	16182.76	35.02	-60592	-67225	16890	16630	16500	16240	16110	16565	16175	32098	4880	5000	12110	10	1	641964077	104448	-0.43	0.26	12	0.14	-38113.00	63158.00	22750	20221229	-28.48	16030	20231024	1.50	21350	-23.79	20230102	16030	1.50	20231024	22750	-28.48	20221229	16030	1.50	20231024	0.27	Y	015760	5000	32098 억		89938360	N	N	18901	N	00	N
47	20231024	110304	55	50.00	KOSPI200	신저가	전기.가스업	N	N	N	Y	50	Y	16080	-290	5	-1.77	12604278970	778990	54.32	16440	16480	16030	21250	11460	16370	16180.28	35.02	-72973	-76974	16890	16630	16500	16240	16110	16565	16175	32098	4880	5000	12110	10	1	641964077	103228	-0.42	0.25	12	0.12	-38113.00	63158.00	22750	20221229	-29.32	16030	20231024	0.31	21350	-24.68	20230102	16030	0.31	20231024	22750	-29.32	20221229	16030	0.31	20231024	0.27	Y	015760	5000	32098 억		89925979	N	N	18901	N	00	N
48	20231024	100302	55	50.00	KOSPI200	신저가	전기.가스업	N	N	N	Y	50	Y	16120	-250	5	-1.53	8319217300	512309	35.73	16440	16480	16110	21250	11460	16370	16238.67	35.03	-41983	-43398	16890	16630	16500	16240	16110	16565	16175	32098	4880	5000	12110	10	1	641964077	103485	-0.42	0.26	12	0.08	-38113.00	63158.00	22750	20221229	-29.14	16110	20231024	0.06	21350	-24.50	20230102	16110	0.06	20231024	22750	-29.14	20221229	16110	0.06	20231024	0.27	Y	015760	5000	32098 억		89956969	N	N	18901	N	00	N
49	20231024	090303	55	50.00	KOSPI200	신저가	전기.가스업	N	N	N	Y	50	Y	16370	0	3	0.00	1204833000	73525	5.13	16440	16480	16330	21250	11460	16370	16386.71	35.05	3864	3032	16890	16630	16500	16240	16110	16565	16175	32098	4880	5000	12110	10	1	641964077	105090	-0.43	0.26	12	0.01	-38113.00	63158.00	22750	20221229	-28.04	16330	20231024	0.24	21350	-23.33	20230102	16330	0.24	20231024	22750	-28.04	20221229	16330	0.24	20231024	0.27	Y	015760	5000	32098 억		90002816	N	N	18901	N	00	N
50	20231023	160300	55	50.00	KOSPI200	신저가	전기.가스업	N	N	N	Y	50	Y	16370	-350	5	-2.09	23527429720	1425428	130.16	16720	16760	16370	21700	11710	16720	16505.79	35.05	-442852	-445617	16953	16836	16773	16656	16593	16805	16625	32098	4980	5000	12370	10	1	641964077	105090	-0.43	0.26	12	0.22	-38113.00	63158.00	22750	20221229	-28.04	16370	20231023	0.00	21350	-23.33	20230102	16370	0.00	20231023	22750	-28.04	20221229	16370	0.00	20231023	0.27	Y	015760	5000	32098 억		89996514	N	N	18901	N	00	N
51	20231023	150259	55	50.00	KOSPI200	신저가	전기.가스업	N	N	N	Y	50	Y	16390	-330	5	-1.97	20693077120	1252336	114.35	16720	16760	16370	21700	11710	16720	16523.49	35.06	-399817	-408362	16953	16836	16773	16656	16593	16805	16625	32098	4980	5000	12370	10	1	641964077	105218	-0.43	0.26	12	0.20	-38113.00	63158.00	22750	20221229	-27.96	16370	20231023	0.12	21350	-23.23	20230102	16370	0.12	20231023	22750	-27.96	20221229	16370	0.12	20231023	0.27	Y	015760	5000	32098 억		90039549	N	N	126058	N	00	N
52	20231023	140301	55	50.00	KOSPI200	신저가	전기.가스업	N	N	N	Y	50	Y	16410	-310	5	-1.85	17581215420	1062564	97.02	16720	16760	16390	21700	11710	16720	16545.93	35.08	-351503	-358256	16953	16836	16773	16656	16593	16805	16625	32098	4980	5000	12370	10	1	641964077	105346	-0.43	0.26	12	0.17	-38113.00	63158.00	22750	20221229	-27.87	16390	20231023	0.12	21350	-23.14	20230102	16390	0.12	20231023	22750	-27.87	20221229	16390	0.12	20231023	0.27	Y	015760	5000	32098 억		90087863	N	N	126058	N	00	N
53	20231023	130300	55	50.00	KOSPI200	신저가	전기.가스업	N	N	N	Y	50	Y	16520	-200	5	-1.20	12135692520	731982	66.84	16720	16760	16500	21700	11710	16720	16579.11	35.11	-293156	-298342	16953	16836	16773	16656	16593	16805	16625	32098	4980	5000	12370	10	1	641964077	106052	-0.43	0.26	12	0.11	-38113.00	63158.00	22750	20221229	-27.38	16500	20231023	0.12	21350	-22.62	20230102	16500	0.12	20231023	22750	-27.38	20221229	16500	0.12	20231023	0.27	Y	015760	5000	32098 억		90146210	N	N	126058	N	00	N
54	20231023	120300	55	50.00	KOSPI200	신저가	전기.가스업	N	N	N	Y	50	Y	16520	-200	5	-1.20	10360067410	624439	57.02	16720	16760	16500	21700	11710	16720	16590.88	35.12	-243855	-246042	16953	16836	16773	16656	16593	16805	16625	32098	4980	5000	12370	10	1	641964077	106052	-0.43	0.26	12	0.10	-38113.00	63158.00	22750	20221229	-27.38	16500	20231023	0.12	21350	-22.62	20230102	16500	0.12	20231023	22750	-27.38	20221229	16500	0.12	20231023	0.27	Y	015760	5000	32098 억		90195511	N	N	126058	N	00	N
55	20231023	110301	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	Y	16570	-150	5	-0.90	7112129760	427873	39.07	16720	16760	16520	21700	11710	16720	16621.92	35.16	-159822	-156507	16953	16836	16773	16656	16593	16805	16625	32098	4980	5000	12370	10	1	641964077	106373	-0.43	0.26	12	0.07	-38113.00	63158.00	22750	20221229	-27.16	16500	20221025	0.42	21350	-22.39	20230102	16520	0.30	20231023	22750	-27.16	20221229	16500	0.42	20221025	0.27	Y	015760	5000	32098 억		90279544	N	N	126058	N	00	N
56	20231023	100258	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	Y	16630	-90	5	-0.54	5165224260	310552	28.36	16720	16760	16520	21700	11710	16720	16632.23	35.17	-118963	-114848	16953	16836	16773	16656	16593	16805	16625	32098	4980	5000	12370	10	1	641964077	106759	-0.44	0.26	12	0.05	-38113.00	63158.00	22750	20221229	-26.90	16500	20221025	0.79	21350	-22.11	20230102	16520	0.67	20231023	22750	-26.90	20221229	16500	0.79	20221025	0.27	Y	015760	5000	32098 억		90320403	N	N	126058	N	00	N
57	20231023	090303	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	Y	16750	30	2	0.18	563141190	33670	3.07	16720	16760	16710	21700	11710	16720	16725.41	35.22	382	4480	16953	16836	16773	16656	16593	16805	16625	32098	4980	5000	12370	10	1	641964077	107529	-0.44	0.27	12	0.01	-38113.00	63158.00	22750	20221229	-26.37	16500	20221025	1.52	21350	-21.55	20230102	16710	0.24	20231023	22750	-26.37	20221229	16500	1.52	20221025	0.27	Y	015760	5000	32098 억		90439748	N	N	126058	N	00	N
58	20231020	160300	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	Y	16720	-190	5	-1.12	18331226990	1092509	98.40	16820	16890	16710	21950	11840	16910	16779.05	35.21	-500302	-454217	17250	17080	16920	16750	16590	17000	16670	32098	5040	5000	12510	10	1	641964077	107336	-0.44	0.26	12	0.17	-38113.00	63158.00	22750	20221229	-26.51	16500	20221025	1.33	21350	-21.69	20230102	16710	0.06	20231020	22750	-26.51	20221229	16500	1.33	20221025	0.26	Y	015760	5000	32098 억		90406623	N	N	126058	N	00	N
59	20231020	150300	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	Y	16760	-150	5	-0.89	14438904100	859835	77.44	16820	16890	16730	21950	11840	16910	16792.62	35.26	-374492	-373458	17250	17080	16920	16750	16590	17000	16670	32098	5040	5000	12510	10	1	641964077	107593	-0.44	0.27	12	0.13	-38113.00	63158.00	22750	20221229	-26.33	16500	20221025	1.58	21350	-21.50	20230102	16730	0.18	20231020	22750	-26.33	20221229	16500	1.58	20221025	0.26	Y	015760	5000	32098 억		90532433	N	N	82515	N	00	N
60	20231020	140301	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	Y	16830	-80	5	-0.47	11692797250	696289	62.71	16820	16890	16730	21950	11840	16910	16792.99	35.30	-255399	-250390	17250	17080	16920	16750	16590	17000	16670	32098	5040	5000	12510	10	1	641964077	108043	-0.44	0.27	12	0.11	-38113.00	63158.00	22750	20221229	-26.02	16500	20221025	2.00	21350	-21.17	20230102	16730	0.60	20231020	22750	-26.02	20221229	16500	2.00	20221025	0.26	Y	015760	5000	32098 억		90651526	N	N	82515	N	00	N
61	20231020	130254	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	Y	16860	-50	5	-0.30	10702861110	637530	57.42	16820	16890	16730	21950	11840	16910	16787.97	35.31	-226429	-217789	17250	17080	16920	16750	16590	17000	16670	32098	5040	5000	12510	10	1	641964077	108235	-0.44	0.27	12	0.10	-38113.00	63158.00	22750	20221229	-25.89	16500	20221025	2.18	21350	-21.03	20230102	16730	0.78	20231020	22750	-25.89	20221229	16500	2.18	20221025	0.26	Y	015760	5000	32098 억		90680496	N	N	82515	N	00	N
62	20231020	120257	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	Y	16790	-120	5	-0.71	9302482830	554310	49.93	16820	16890	16730	21950	11840	16910	16782.05	35.33	-187270	-176809	17250	17080	16920	16750	16590	17000	16670	32098	5040	5000	12510	10	1	641964077	107786	-0.44	0.27	12	0.09	-38113.00	63158.00	22750	20221229	-26.20	16500	20221025	1.76	21350	-21.36	20230102	16730	0.36	20231020	22750	-26.20	20221229	16500	1.76	20221025	0.26	Y	015760	5000	32098 억		90719655	N	N	82515	N	00	N
63	20231020	110300	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	Y	16790	-120	5	-0.71	7901781890	470961	42.42	16820	16890	16730	21950	11840	16910	16777.94	35.34	-157966	-147851	17250	17080	16920	16750	16590	17000	16670	32098	5040	5000	12510	10	1	641964077	107786	-0.44	0.27	12	0.07	-38113.00	63158.00	22750	20221229	-26.20	16500	20221025	1.76	21350	-21.36	20230102	16730	0.36	20231020	22750	-26.20	20221229	16500	1.76	20221025	0.26	Y	015760	5000	32098 억		90748959	N	N	82515	N	00	N
64	20231020	100258	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	Y	16740	-170	5	-1.01	5173008800	308300	27.77	16820	16890	16730	21950	11840	16910	16779.05	35.36	-117666	-115669	17250	17080	16920	16750	16590	17000	16670	32098	5040	5000	12510	10	1	641964077	107465	-0.44	0.27	12	0.05	-38113.00	63158.00	22750	20221229	-26.42	16500	20221025	1.45	21350	-21.59	20230102	16730	0.06	20231020	22750	-26.42	20221229	16500	1.45	20221025	0.26	Y	015760	5000	32098 억		90789259	N	N	82515	N	00	N
65	20231020	090259	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	Y	16840	-70	5	-0.41	309868830	18401	1.66	16820	16890	16820	21950	11840	16910	16838.98	35.40	-4078	-1685	17250	17080	16920	16750	16590	17000	16670	32098	5040	5000	12510	10	1	641964077	108107	-0.44	0.27	12	0.00	-38113.00	63158.00	22750	20221229	-25.98	16500	20221025	2.06	21350	-21.12	20230102	16760	0.48	20231019	22750	-25.98	20221229	16500	2.06	20221025	0.26	Y	015760	5000	32098 억		90902847	N	N	82515	N	00	N
66	20231019	160257	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	Y	16910	-200	5	-1.17	18688014390	1107685	174.61	17020	17090	16760	22200	11980	17110	16871.19	35.40	-299032	-292614	17330	17220	17160	17050	16990	17190	17020	32098	5090	5000	12660	10	1	641964077	108556	-0.44	0.27	12	0.17	-38113.00	63158.00	22750	20221229	-25.67	16500	20221017	2.48	21350	-20.80	20230102	16760	0.89	20231019	22750	-25.67	20221229	16500	2.48	20221025	0.26	Y	015760	5000	32098 억		90906925	N	N	82515	N	00	N
67	20231019	150257	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	Y	16920	-190	5	-1.11	16123147060	956041	150.70	17020	17090	16760	22200	11980	17110	16864.49	35.42	-247954	-234904	17330	17220	17160	17050	16990	17190	17020	32098	5090	5000	12660	10	1	641964077	108620	-0.44	0.27	12	0.15	-38113.00	63158.00	22750	20221229	-25.63	16500	20221017	2.55	21350	-20.75	20230102	16760	0.95	20231019	22750	-25.63	20221229	16500	2.55	20221025	0.26	Y	015760	5000	32098 억		90958003	N	N	5370	N	00	N
68	20231019	140257	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	Y	16950	-160	5	-0.94	14899879750	883766	139.31	17020	17090	16760	22200	11980	17110	16859.53	35.43	-228601	-215875	17330	17220	17160	17050	16990	17190	17020	32098	5090	5000	12660	10	1	641964077	108813	-0.44	0.27	12	0.14	-38113.00	63158.00	22750	20221229	-25.49	16500	20221017	2.73	21350	-20.61	20230102	16760	1.13	20231019	22750	-25.49	20221229	16500	2.73	20221025	0.26	Y	015760	5000	32098 억		90977356	N	N	5370	N	00	N
69	20231019	130255	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	Y	16860	-250	5	-1.46	13325926710	790691	124.64	17020	17090	16760	22200	11980	17110	16853.52	35.43	-216007	-201480	17330	17220	17160	17050	16990	17190	17020	32098	5090	5000	12660	10	1	641964077	108235	-0.44	0.27	12	0.12	-38113.00	63158.00	22750	20221229	-25.89	16500	20221017	2.18	21350	-21.03	20230102	16760	0.60	20231019	22750	-25.89	20221229	16500	2.18	20221025	0.26	Y	015760	5000	32098 억		90989950	N	N	5370	N	00	N
70	20231019	120256	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	Y	16900	-210	5	-1.23	12309346360	730475	115.15	17020	17090	16760	22200	11980	17110	16851.15	35.44	-202023	-184625	17330	17220	17160	17050	16990	17190	17020	32098	5090	5000	12660	10	1	641964077	108492	-0.44	0.27	12	0.11	-38113.00	63158.00	22750	20221229	-25.71	16500	20221017	2.42	21350	-20.84	20230102	16760	0.84	20231019	22750	-25.71	20221229	16500	2.42	20221025	0.26	Y	015760	5000	32098 억		91003934	N	N	5370	N	00	N
71	20231019	110257	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	Y	16830	-280	5	-1.64	10849939260	644109	101.53	17020	17090	16760	22200	11980	17110	16844.88	35.45	-184689	-167158	17330	17220	17160	17050	16990	17190	17020	32098	5090	5000	12660	10	1	641964077	108043	-0.44	0.27	12	0.10	-38113.00	63158.00	22750	20221229	-26.02	16500	20221017	2.00	21350	-21.17	20230102	16760	0.42	20231019	22750	-26.02	20221229	16500	2.00	20221025	0.26	Y	015760	5000	32098 억		91021268	N	N	5370	N	00	N
72	20231019	100255	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	Y	16810	-300	5	-1.75	8731510500	518171	81.68	17020	17090	16760	22200	11980	17110	16850.63	35.46	-152475	-129448	17330	17220	17160	17050	16990	17190	17020	32098	5090	5000	12660	10	1	641964077	107914	-0.44	0.27	12	0.08	-38113.00	63158.00	22750	20221229	-26.11	16500	20221017	1.88	21350	-21.26	20230102	16760	0.30	20231019	22750	-26.11	20221229	16500	1.88	20221025	0.26	Y	015760	5000	32098 억		91053482	N	N	5370	N	00	N
73	20231019	090258	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	Y	16960	-150	5	-0.88	1142147630	67220	10.60	17020	17090	16940	22200	11980	17110	16991.17	35.50	-44193	-24712	17330	17220	17160	17050	16990	17190	17020	32098	5090	5000	12660	10	1	641964077	108877	-0.44	0.27	12	0.01	-38113.00	63158.00	22750	20221229	-25.45	16500	20221017	2.79	21350	-20.56	20230102	16940	0.12	20231019	22750	-25.45	20221229	16500	2.79	20221025	0.26	Y	015760	5000	32098 억		91161764	N	N	5370	N	00	N
74	20231018	160257	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	Y	17110	-100	5	-0.58	9842911120	573195	108.09	17210	17270	17100	22350	12050	17210	17172.34	35.51	-197590	-80859	17490	17350	17260	17120	17030	17305	17075	32098	5140	5000	12730	10	1	641964077	109840	-0.45	0.27	12	0.09	-38113.00	63158.00	22750	20221229	-24.79	16500	20221017	3.70	21350	-19.86	20230102	17100	0.06	20231018	22750	-24.79	20221229	16500	3.70	20221025	0.26	Y	015760	5000	32098 억		91181088	N	N	5370	N	00	N
75	20231018	150255	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	Y	17130	-80	5	-0.46	8293175450	482642	91.01	17210	17270	17100	22350	12050	17210	17182.87	35.52	-162650	-97962	17490	17350	17260	17120	17030	17305	17075	32098	5140	5000	12730	10	1	641964077	109968	-0.45	0.27	12	0.08	-38113.00	63158.00	22750	20221229	-24.70	16500	20221017	3.82	21350	-19.77	20230102	17100	0.18	20231018	22750	-24.70	20221229	16500	3.82	20221025	0.26	Y	015760	5000	32098 억		91216028	N	N	7737	N	00	N
76	20231018	140254	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	Y	17200	-10	5	-0.06	4669538810	271296	51.16	17210	17270	17180	22350	12050	17210	17211.97	35.54	-113939	-52792	17490	17350	17260	17120	17030	17305	17075	32098	5140	5000	12730	10	1	641964077	110418	-0.45	0.27	12	0.04	-38113.00	63158.00	22750	20221229	-24.40	16500	20221017	4.24	21350	-19.44	20230102	17140	0.35	20230314	22750	-24.40	20221229	16500	4.24	20221025	0.26	Y	015760	5000	32098 억		91264739	N	N	7737	N	00	N
77	20231018	130252	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	Y	17210	0	3	0.00	3800091500	220765	41.63	17210	17270	17180	22350	12050	17210	17213.29	35.55	-97861	-37378	17490	17350	17260	17120	17030	17305	17075	32098	5140	5000	12730	10	1	641964077	110482	-0.45	0.27	12	0.03	-38113.00	63158.00	22750	20221229	-24.35	16500	20221017	4.30	21350	-19.39	20230102	17140	0.41	20230314	22750	-24.35	20221229	16500	4.30	20221025	0.26	Y	015760	5000	32098 억		91280817	N	N	7737	N	00	N
78	20231018	120256	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	Y	17200	-10	5	-0.06	3297559040	191540	36.12	17210	17270	17180	22350	12050	17210	17216.04	35.55	-96297	-35457	17490	17350	17260	17120	17030	17305	17075	32098	5140	5000	12730	10	1	641964077	110418	-0.45	0.27	12	0.03	-38113.00	63158.00	22750	20221229	-24.40	16500	20221017	4.24	21350	-19.44	20230102	17140	0.35	20230314	22750	-24.40	20221229	16500	4.24	20221025	0.26	Y	015760	5000	32098 억		91282381	N	N	7737	N	00	N
79	20231018	110255	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	Y	17220	10	2	0.06	2164563860	125696	23.70	17210	17270	17180	22350	12050	17210	17220.63	35.55	-80128	-19386	17490	17350	17260	17120	17030	17305	17075	32098	5140	5000	12730	10	1	641964077	110546	-0.45	0.27	12	0.02	-38113.00	63158.00	22750	20221229	-24.31	16500	20221017	4.36	21350	-19.34	20230102	17140	0.47	20230314	22750	-24.31	20221229	16500	4.36	20221025	0.26	Y	015760	5000	32098 억		91298550	N	N	7737	N	00	N
80	20231018	100256	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	Y	17240	30	2	0.17	1435052470	83327	15.71	17210	17270	17180	22350	12050	17210	17221.95	35.56	-76743	-17312	17490	17350	17260	17120	17030	17305	17075	32098	5140	5000	12730	10	1	641964077	110675	-0.45	0.27	12	0.01	-38113.00	63158.00	22750	20221229	-24.22	16500	20221017	4.48	21350	-19.25	20230102	17140	0.58	20230314	22750	-24.22	20221229	16500	4.48	20221025	0.26	Y	015760	5000	32098 억		91301935	N	N	7737	N	00	N
81	20231018	090254	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	Y	17210	0	3	0.00	206544150	11994	2.26	17210	17270	17200	22350	12050	17210	17220.67	35.59	-1335	-1821	17490	17350	17260	17120	17030	17305	17075	32098	5140	5000	12730	10	1	641964077	110482	-0.45	0.27	12	0.00	-38113.00	63158.00	22750	20221229	-24.35	16500	20221017	4.30	21350	-19.39	20230102	17140	0.41	20230314	22750	-24.35	20221229	16500	4.30	20221025	0.26	Y	015760	5000	32098 억		91377343	N	N	7737	N	00	N
82	20231017	160256	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	Y	17210	20	2	0.12	9103829210	528301	46.54	17300	17400	17170	22300	12040	17190	17232.29	35.58	13535	17918	17643	17416	17293	17066	16943	17355	17005	32098	5110	5000	12720	10	1	641964077	110482	-0.45	0.27	12	0.08	-38113.00	63158.00	22750	20221229	-24.35	16500	20221017	4.30	21350	-19.39	20230102	17140	0.41	20230314	22750	-24.35	20221229	16500	4.30	20221017	0.26	Y	015760	5000	32098 억		91357613	N	N	7737	N	00	N
83	20231017	150255	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	Y	17200	10	2	0.06	7916105290	459275	40.46	17300	17400	17170	22300	12040	17190	17236.09	35.59	43109	24326	17643	17416	17293	17066	16943	17355	17005	32098	5110	5000	12720	10	1	641964077	110418	-0.45	0.27	12	0.07	-38113.00	63158.00	22750	20221229	-24.40	16500	20221017	4.24	21350	-19.44	20230102	17140	0.35	20230314	22750	-24.40	20221229	16500	4.24	20221017	0.26	Y	015760	5000	32098 억		91387187	N	N	129183	N	00	N
84	20231017	140256	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	Y	17210	20	2	0.12	6469572400	375237	33.06	17300	17400	17170	22300	12040	17190	17241.30	35.58	17389	7052	17643	17416	17293	17066	16943	17355	17005	32098	5110	5000	12720	10	1	641964077	110482	-0.45	0.27	12	0.06	-38113.00	63158.00	22750	20221229	-24.35	16500	20221017	4.30	21350	-19.39	20230102	17140	0.41	20230314	22750	-24.35	20221229	16500	4.30	20221017	0.26	Y	015760	5000	32098 억		91361467	N	N	129183	N	00	N
85	20231017	130254	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	Y	17230	40	2	0.23	5511034300	319585	28.16	17300	17400	17170	22300	12040	17190	17244.35	35.58	15545	11970	17643	17416	17293	17066	16943	17355	17005	32098	5110	5000	12720	10	1	641964077	110610	-0.45	0.27	12	0.05	-38113.00	63158.00	22750	20221229	-24.26	16500	20221017	4.42	21350	-19.30	20230102	17140	0.53	20230314	22750	-24.26	20221229	16500	4.42	20221017	0.26	Y	015760	5000	32098 억		91359623	N	N	129183	N	00	N
86	20231017	120255	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	Y	17310	120	2	0.70	4146593350	240480	21.19	17300	17400	17170	22300	12040	17190	17242.99	35.57	-1394	-5023	17643	17416	17293	17066	16943	17355	17005	32098	5110	5000	12720	10	1	641964077	111124	-0.45	0.27	12	0.04	-38113.00	63158.00	22750	20221229	-23.91	16500	20221017	4.91	21350	-18.92	20230102	17140	0.99	20230314	22750	-23.91	20221229	16500	4.91	20221017	0.26	Y	015760	5000	32098 억		91342684	N	N	129183	N	00	N
87	20231017	110253	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	Y	17220	30	2	0.17	3259226190	189070	16.66	17300	17400	17170	22300	12040	17190	17238.20	35.56	-22979	-25587	17643	17416	17293	17066	16943	17355	17005	32098	5110	5000	12720	10	1	641964077	110546	-0.45	0.27	12	0.03	-38113.00	63158.00	22750	20221229	-24.31	16500	20221017	4.36	21350	-19.34	20230102	17140	0.47	20230314	22750	-24.31	20221229	16500	4.36	20221017	0.26	Y	015760	5000	32098 억		91321099	N	N	129183	N	00	N
88	20231017	100251	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	Y	17200	10	2	0.06	2055950920	119080	10.49	17300	17400	17190	22300	12040	17190	17265.29	35.57	-13774	-15175	17643	17416	17293	17066	16943	17355	17005	32098	5110	5000	12720	10	1	641964077	110418	-0.45	0.27	12	0.02	-38113.00	63158.00	22750	20221229	-24.40	16500	20221017	4.24	21350	-19.44	20230102	17140	0.35	20230314	22750	-24.40	20221229	16500	4.24	20221017	0.26	Y	015760	5000	32098 억		91330304	N	N	129183	N	00	N
89	20231017	090254	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	Y	17250	60	2	0.35	404699930	23388	2.06	17300	17400	17240	22300	12040	17190	17303.74	35.57	-8778	-7806	17643	17416	17293	17066	16943	17355	17005	32098	5110	5000	12720	10	1	641964077	110739	-0.45	0.27	12	0.00	-38113.00	63158.00	22750	20221229	-24.18	16500	20221017	4.55	21350	-19.20	20230102	17140	0.64	20230314	22750	-24.18	20221229	16500	4.55	20221017	0.26	Y	015760	5000	32098 억		91335300	N	N	129183	N	00	N
90	20231016	160253	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	Y	17190	-290	5	-1.66	15924698380	923146	228.02	17440	17520	17170	22700	12240	17480	17250.66	35.57	-463716	-249945	17620	17550	17470	17400	17320	17585	17435	32098	5220	5000	12930	10	1	641964077	110354	-0.45	0.27	12	0.14	-38113.00	63158.00	22750	20221229	-24.44	16500	20221017	4.18	21350	-19.48	20230102	17140	0.29	20230314	22750	-24.44	20221229	16500	4.18	20221017	0.25	Y	015760	5000	32098 억		91330880	N	N	129171	N	00	N
91	20231016	150253	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	Y	17190	-290	5	-1.66	13190626300	764110	188.74	17440	17520	17170	22700	12240	17480	17262.73	35.58	-418825	-219290	17620	17550	17470	17400	17320	17585	17435	32098	5220	5000	12930	10	1	641964077	110354	-0.45	0.27	12	0.12	-38113.00	63158.00	22750	20221229	-24.44	16500	20221017	4.18	21350	-19.48	20230102	17140	0.29	20230314	22750	-24.44	20221229	16500	4.18	20221017	0.25	Y	015760	5000	32098 억		91375771	N	N	18876	N	00	N
92	20231016	140253	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	Y	17190	-290	5	-1.66	11555236150	669002	165.24	17440	17520	17170	22700	12240	17480	17272.35	35.59	-414837	-211940	17620	17550	17470	17400	17320	17585	17435	32098	5220	5000	12930	10	1	641964077	110354	-0.45	0.27	12	0.10	-38113.00	63158.00	22750	20221229	-24.44	16500	20221017	4.18	21350	-19.48	20230102	17140	0.29	20230314	22750	-24.44	20221229	16500	4.18	20221017	0.25	Y	015760	5000	32098 억		91379759	N	N	18876	N	00	N
93	20231016	130252	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	Y	17220	-260	5	-1.49	9969477880	576828	142.48	17440	17520	17170	22700	12240	17480	17283.28	35.59	-402153	-197692	17620	17550	17470	17400	17320	17585	17435	32098	5220	5000	12930	10	1	641964077	110546	-0.45	0.27	12	0.09	-38113.00	63158.00	22750	20221229	-24.31	16500	20221017	4.36	21350	-19.34	20230102	17140	0.47	20230314	22750	-24.31	20221229	16500	4.36	20221017	0.25	Y	015760	5000	32098 억		91392443	N	N	18876	N	00	N
94	20231016	120254	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	Y	17250	-230	5	-1.32	9273547590	536478	132.51	17440	17520	17170	22700	12240	17480	17285.98	35.59	-404028	-201032	17620	17550	17470	17400	17320	17585	17435	32098	5220	5000	12930	10	1	641964077	110739	-0.45	0.27	12	0.08	-38113.00	63158.00	22750	20221229	-24.18	16500	20221017	4.55	21350	-19.20	20230102	17140	0.64	20230314	22750	-24.18	20221229	16500	4.55	20221017	0.25	Y	015760	5000	32098 억		91390568	N	N	18876	N	00	N
95	20231016	110252	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	Y	17200	-280	5	-1.60	7343590810	424293	104.80	17440	17520	17180	22700	12240	17480	17307.83	35.68	-166873	-167862	17620	17550	17470	17400	17320	17585	17435	32098	5220	5000	12930	10	1	641964077	110418	-0.45	0.27	12	0.07	-38113.00	63158.00	22750	20221229	-24.40	16500	20221017	4.24	21350	-19.44	20230102	17140	0.35	20230314	22750	-24.40	20221229	16500	4.24	20221017	0.25	Y	015760	5000	32098 억		91627723	N	N	18876	N	00	N
96	20231016	100250	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	Y	17260	-220	5	-1.26	4626537200	266696	65.87	17440	17520	17230	22700	12240	17480	17347.61	35.71	-97940	-97371	17620	17550	17470	17400	17320	17585	17435	32098	5220	5000	12930	10	1	641964077	110803	-0.45	0.27	12	0.04	-38113.00	63158.00	22750	20221229	-24.13	16500	20221017	4.61	21350	-19.16	20230102	17140	0.70	20230314	22750	-24.13	20221229	16500	4.61	20221017	0.25	Y	015760	5000	32098 억		91696656	N	N	18876	N	00	N
97	20231016	090251	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	Y	17470	-10	5	-0.06	303140040	17362	4.29	17440	17520	17430	22700	12240	17480	17459.97	35.75	4691	4258	17620	17550	17470	17400	17320	17585	17435	32098	5220	5000	12930	10	1	641964077	112151	-0.46	0.28	12	0.00	-38113.00	63158.00	22750	20221229	-23.21	16500	20221017	5.88	21350	-18.17	20230102	17140	1.93	20230314	22750	-23.21	20221229	16500	5.88	20221017	0.25	Y	015760	5000	32098 억		91799287	N	N	18876	N	00	N
98	20231012	160255	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	Y	17510	-140	5	-0.79	19171093720	1092860	132.79	17780	17780	17450	22900	12360	17650	17542.14	35.71	-335679	-242388	18090	17870	17760	17540	17430	17815	17485	32098	5250	5000	13060	10	1	641964077	112408	-0.46	0.28	12	0.17	-38113.00	63158.00	22750	20221229	-23.03	16500	20221017	6.12	21350	-17.99	20230102	17140	2.16	20230314	22750	-23.03	20221229	16500	6.12	20221017	0.24	Y	015760	5000	32098 억		91708395	N	N	76590	N	00	N
99	20231012	150252	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	Y	17500	-150	5	-0.85	14922570850	850232	103.31	17780	17780	17450	22900	12360	17650	17551.18	35.74	-265408	-262895	18090	17870	17760	17540	17430	17815	17485	32098	5250	5000	13060	10	1	641964077	112344	-0.46	0.28	12	0.13	-38113.00	63158.00	22750	20221229	-23.08	16500	20221017	6.06	21350	-18.03	20230102	17140	2.10	20230314	22750	-23.08	20221229	16500	6.06	20221017	0.24	Y	015760	5000	32098 억		91778666	N	N	80738	N	00	N
100	20231012	140249	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	Y	17470	-180	5	-1.02	13123754760	747446	90.82	17780	17780	17450	22900	12360	17650	17558.13	35.74	-267338	-259336	18090	17870	17760	17540	17430	17815	17485	32098	5250	5000	13060	10	1	641964077	112151	-0.46	0.28	12	0.12	-38113.00	63158.00	22750	20221229	-23.21	16500	20221017	5.88	21350	-18.17	20230102	17140	1.93	20230314	22750	-23.21	20221229	16500	5.88	20221017	0.24	Y	015760	5000	32098 억		91776736	N	N	80738	N	00	N
101	20231012	130252	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	Y	17570	-80	5	-0.45	9215910840	524170	63.69	17780	17780	17470	22900	12360	17650	17581.91	35.79	-151383	-152444	18090	17870	17760	17540	17430	17815	17485	32098	5250	5000	13060	10	1	641964077	112793	-0.46	0.28	12	0.08	-38113.00	63158.00	22750	20221229	-22.77	16500	20221017	6.48	21350	-17.70	20230102	17140	2.51	20230314	22750	-22.77	20221229	16500	6.48	20221017	0.24	Y	015760	5000	32098 억		91892691	N	N	80738	N	00	N
102	20231012	120257	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	Y	17630	-20	5	-0.11	8283428770	471170	57.25	17780	17780	17470	22900	12360	17650	17580.55	35.79	-139039	-148948	18090	17870	17760	17540	17430	17815	17485	32098	5250	5000	13060	10	1	641964077	113178	-0.46	0.28	12	0.07	-38113.00	63158.00	22750	20221229	-22.51	16500	20221017	6.85	21350	-17.42	20230102	17140	2.86	20230314	22750	-22.51	20221229	16500	6.85	20221017	0.24	Y	015760	5000	32098 억		91905035	N	N	80738	N	00	N
103	20231012	110255	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	Y	17610	-40	5	-0.23	6943655230	395107	48.01	17780	17780	17470	22900	12360	17650	17574.11	35.79	-137114	-142965	18090	17870	17760	17540	17430	17815	17485	32098	5250	5000	13060	10	1	641964077	113050	-0.46	0.28	12	0.06	-38113.00	63158.00	22750	20221229	-22.59	16500	20221017	6.73	21350	-17.52	20230102	17140	2.74	20230314	22750	-22.59	20221229	16500	6.73	20221017	0.24	Y	015760	5000	32098 억		91906960	N	N	80738	N	00	N
104	20231012	100255	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	Y	17540	-110	5	-0.62	5041994100	286962	34.87	17780	17780	17470	22900	12360	17650	17570.25	35.79	-138149	-141370	18090	17870	17760	17540	17430	17815	17485	32098	5250	5000	13060	10	1	641964077	112600	-0.46	0.28	12	0.04	-38113.00	63158.00	22750	20221229	-22.90	16500	20221017	6.30	21350	-17.85	20230102	17140	2.33	20230314	22750	-22.90	20221229	16500	6.30	20221017	0.24	Y	015760	5000	32098 억		91905925	N	N	80738	N	00	N
105	20231012	090256	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	Y	17660	10	2	0.06	323080000	18242	2.22	17780	17780	17640	22900	12360	17650	17710.78	35.84	-8389	-7801	18090	17870	17760	17540	17430	17815	17485	32098	5250	5000	13060	10	1	641964077	113371	-0.46	0.28	12	0.00	-38113.00	63158.00	22750	20221229	-22.37	16500	20221017	7.03	21350	-17.28	20230102	17140	3.03	20230314	22750	-22.37	20221229	16500	7.03	20221017	0.24	Y	015760	5000	32098 억		92035685	N	N	80738	N	00	N
106	20231011	160253	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	Y	17650	10	2	0.06	14606893240	821675	73.49	17830	17980	17650	22900	12350	17640	17777.45	35.84	-150289	-144030	18266	17952	17746	17432	17226	18110	17590	32098	5260	5000	13050	10	1	641964077	113307	-0.46	0.28	12	0.13	-38113.00	63158.00	22750	20221229	-22.42	16500	20221017	6.97	21350	-17.33	20230102	17140	2.98	20230314	22750	-22.42	20221229	16500	6.97	20221017	0.25	Y	015760	5000	32098 억		92044074	N	N	80738	N	00	N
107	20231011	150253	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	Y	17700	60	2	0.34	11191037600	628262	56.19	17830	17980	17670	22900	12350	17640	17812.69	35.86	-104869	-99008	18266	17952	17746	17432	17226	18110	17590	32098	5260	5000	13050	10	1	641964077	113628	-0.46	0.28	12	0.10	-38113.00	63158.00	22750	20221229	-22.20	16500	20221017	7.27	21350	-17.10	20230102	17140	3.27	20230314	22750	-22.20	20221229	16500	7.27	20221017	0.25	Y	015760	5000	32098 억		92089494	N	N	19856	N	00	N
108	20231011	140255	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	Y	17690	50	2	0.28	9595593280	538251	48.14	17830	17980	17670	22900	12350	17640	17827.36	35.87	-88968	-79243	18266	17952	17746	17432	17226	18110	17590	32098	5260	5000	13050	10	1	641964077	113563	-0.46	0.28	12	0.08	-38113.00	63158.00	22750	20221229	-22.24	16500	20221017	7.21	21350	-17.14	20230102	17140	3.21	20230314	22750	-22.24	20221229	16500	7.21	20221017	0.25	Y	015760	5000	32098 억		92105395	N	N	19856	N	00	N
109	20231011	130251	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	Y	17770	130	2	0.74	7257387510	406469	36.36	17830	17980	17770	22900	12350	17640	17854.71	35.89	-38549	-27879	18266	17952	17746	17432	17226	18110	17590	32098	5260	5000	13050	10	1	641964077	114077	-0.47	0.28	12	0.06	-38113.00	63158.00	22750	20221229	-21.89	16500	20221017	7.70	21350	-16.77	20230102	17140	3.68	20230314	22750	-21.89	20221229	16500	7.70	20221017	0.25	Y	015760	5000	32098 억		92155814	N	N	19856	N	00	N
110	20231011	120256	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	Y	17860	220	2	1.25	6089688720	340912	30.49	17830	17980	17770	22900	12350	17640	17862.93	35.89	-28338	-19136	18266	17952	17746	17432	17226	18110	17590	32098	5260	5000	13050	10	1	641964077	114655	-0.47	0.28	12	0.05	-38113.00	63158.00	22750	20221229	-21.49	16500	20221017	8.24	21350	-16.35	20230102	17140	4.20	20230314	22750	-21.49	20221229	16500	8.24	20221017	0.25	Y	015760	5000	32098 억		92166025	N	N	19856	N	00	N
111	20231011	110253	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	Y	17830	190	2	1.08	5389621800	301682	26.98	17830	17980	17770	22900	12350	17640	17865.24	35.90	-19636	-11726	18266	17952	17746	17432	17226	18110	17590	32098	5260	5000	13050	10	1	641964077	114462	-0.47	0.28	12	0.05	-38113.00	63158.00	22750	20221229	-21.63	16500	20221017	8.06	21350	-16.49	20230102	17140	4.03	20230314	22750	-21.63	20221229	16500	8.06	20221017	0.25	Y	015760	5000	32098 억		92174727	N	N	19856	N	00	N
112	20231011	100253	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	Y	17800	160	2	0.91	4155473420	232548	20.80	17830	17980	17770	22900	12350	17640	17869.31	35.90	-12770	-8213	18266	17952	17746	17432	17226	18110	17590	32098	5260	5000	13050	10	1	641964077	114270	-0.47	0.28	12	0.04	-38113.00	63158.00	22750	20221229	-21.76	16500	20221017	7.88	21350	-16.63	20230102	17140	3.85	20230314	22750	-21.76	20221229	16500	7.88	20221017	0.25	Y	015760	5000	32098 억		92181593	N	N	19856	N	00	N
113	20231011	090253	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	Y	17970	330	2	1.87	584080130	32672	2.92	17830	17970	17830	22900	12350	17640	17877.09	35.91	9011	8879	18266	17952	17746	17432	17226	18110	17590	32098	5260	5000	13050	10	1	641964077	115361	-0.47	0.28	12	0.01	-38113.00	63158.00	22750	20221229	-21.01	16500	20221017	8.91	21350	-15.83	20230102	17140	4.84	20230314	22750	-21.01	20221229	16500	8.91	20221017	0.25	Y	015760	5000	32098 억		92203374	N	N	19856	N	00	N
114	20231010	160251	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	Y	17640	80	2	0.46	19847106310	1115060	197.41	17560	18060	17540	22800	12300	17560	17799.35	35.90	66321	109370	17800	17680	17530	17410	17260	17740	17470	32098	5240	5000	12990	10	1	641964077	113242	-0.46	0.28	12	0.17	-38113.00	63158.00	22750	20221229	-22.46	16500	20221017	6.91	21350	-17.38	20230102	17140	2.92	20230314	22750	-22.46	20221229	16500	6.91	20221017	0.26	Y	015760	5000	32098 억		92194363	N	N	19745	N	00	N
115	20231010	150251	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	Y	17690	130	2	0.74	17714889630	994274	176.03	17560	18060	17540	22800	12300	17560	17817.09	35.91	80137	101771	17800	17680	17530	17410	17260	17740	17470	32098	5240	5000	12990	10	1	641964077	113563	-0.46	0.28	12	0.15	-38113.00	63158.00	22750	20221229	-22.24	16500	20221017	7.21	21350	-17.14	20230102	17140	3.21	20230314	22750	-22.24	20221229	16500	7.21	20221017	0.26	Y	015760	5000	32098 억		92208179	N	N	20677	N	00	N
116	20231010	140250	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	Y	17720	160	2	0.91	15768283700	884256	156.55	17560	18060	17540	22800	12300	17560	17832.48	35.92	98703	123249	17800	17680	17530	17410	17260	17740	17470	32098	5240	5000	12990	10	1	641964077	113756	-0.46	0.28	12	0.14	-38113.00	63158.00	22750	20221229	-22.11	16500	20221017	7.39	21350	-17.00	20230102	17140	3.38	20230314	22750	-22.11	20221229	16500	7.39	20221017	0.26	Y	015760	5000	32098 억		92226745	N	N	20677	N	00	N
117	20231010	130249	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	Y	17760	200	2	1.14	14102746100	790277	139.91	17560	18060	17540	22800	12300	17560	17845.57	35.92	103251	129571	17800	17680	17530	17410	17260	17740	17470	32098	5240	5000	12990	10	1	641964077	114013	-0.47	0.28	12	0.12	-38113.00	63158.00	22750	20221229	-21.93	16500	20221017	7.64	21350	-16.81	20230102	17140	3.62	20230314	22750	-21.93	20221229	16500	7.64	20221017	0.26	Y	015760	5000	32098 억		92231293	N	N	20677	N	00	N
118	20231010	120250	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	Y	17800	240	2	1.37	13240232120	741811	131.33	17560	18060	17540	22800	12300	17560	17848.80	35.92	113852	140049	17800	17680	17530	17410	17260	17740	17470	32098	5240	5000	12990	10	1	641964077	114270	-0.47	0.28	12	0.12	-38113.00	63158.00	22750	20221229	-21.76	16500	20221017	7.88	21350	-16.63	20230102	17140	3.85	20230314	22750	-21.76	20221229	16500	7.88	20221017	0.26	Y	015760	5000	32098 억		92241894	N	N	20677	N	00	N
119	20231010	110245	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	Y	17890	330	2	1.88	12046703530	674910	119.49	17560	18060	17540	22800	12300	17560	17849.65	35.93	122254	148494	17800	17680	17530	17410	17260	17740	17470	32098	5240	5000	12990	10	1	641964077	114847	-0.47	0.28	12	0.11	-38113.00	63158.00	22750	20221229	-21.36	16500	20221017	8.42	21350	-16.21	20230102	17140	4.38	20230314	22750	-21.36	20221229	16500	8.42	20221017	0.26	Y	015760	5000	32098 억		92250296	N	N	20677	N	00	N
120	20231010	100248	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	Y	17980	420	2	2.39	9154920580	513983	91.00	17560	18050	17540	22800	12300	17560	17812.06	35.92	97342	122372	17800	17680	17530	17410	17260	17740	17470	32098	5240	5000	12990	10	1	641964077	115425	-0.47	0.28	12	0.08	-38113.00	63158.00	22750	20221229	-20.97	16500	20221017	8.97	21350	-15.78	20230102	17140	4.90	20230314	22750	-20.97	20221229	16500	8.97	20221017	0.26	Y	015760	5000	32098 억		92225384	N	N	20677	N	00	N
121	20231010	090249	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	Y	17730	170	2	0.97	1349597490	76705	13.58	17560	17740	17540	22800	12300	17560	17594.97	35.88	3189	21054	17800	17680	17530	17410	17260	17740	17470	32098	5240	5000	12990	10	1	641964077	113820	-0.47	0.28	12	0.01	-38113.00	63158.00	22750	20221229	-22.07	16500	20221017	7.45	21350	-16.96	20230102	17140	3.44	20230314	22750	-22.07	20221229	16500	7.45	20221017	0.26	Y	015760	5000	32098 억		92131231	N	N	20677	N	00	N
122	20231006	160249	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	Y	17560	180	2	1.04	9858744880	562619	57.63	17460	17650	17380	22550	12170	17380	17522.77	35.87	-18632	-1668	17853	17616	17483	17246	17113	17550	17180	32098	5170	5000	12860	10	1	641964077	112729	-0.46	0.28	12	0.09	-38113.00	63158.00	22750	20221229	-22.81	16500	20221017	6.42	21350	-17.75	20230102	17140	2.45	20230314	22750	-22.81	20221229	16500	6.42	20221017	0.26	Y	015760	5000	32098 억		92097519	N	N	20677	N	00	N
123	20231006	150246	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	Y	17530	150	2	0.86	8328627060	475436	48.70	17460	17650	17380	22550	12170	17380	17517.87	35.88	5706	-13837	17853	17616	17483	17246	17113	17550	17180	32098	5170	5000	12860	10	1	641964077	112536	-0.46	0.28	12	0.07	-38113.00	63158.00	22750	20221229	-22.95	16500	20221017	6.24	21350	-17.89	20230102	17140	2.28	20230314	22750	-22.95	20221229	16500	6.24	20221017	0.26	Y	015760	5000	32098 억		92121857	N	N	27479	N	00	N
124	20231006	140247	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	Y	17510	130	2	0.75	7109849940	405865	41.57	17460	17650	17380	22550	12170	17380	17517.77	35.87	1172	-18373	17853	17616	17483	17246	17113	17550	17180	32098	5170	5000	12860	10	1	641964077	112408	-0.46	0.28	12	0.06	-38113.00	63158.00	22750	20221229	-23.03	16500	20221017	6.12	21350	-17.99	20230102	17140	2.16	20230314	22750	-23.03	20221229	16500	6.12	20221017	0.26	Y	015760	5000	32098 억		92117323	N	N	27479	N	00	N
125	20231006	130245	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	Y	17520	140	2	0.81	6250054480	356819	36.55	17460	17650	17380	22550	12170	17380	17516.04	35.88	7044	-13613	17853	17616	17483	17246	17113	17550	17180	32098	5170	5000	12860	10	1	641964077	112472	-0.46	0.28	12	0.06	-38113.00	63158.00	22750	20221229	-22.99	16500	20221017	6.18	21350	-17.94	20230102	17140	2.22	20230314	22750	-22.99	20221229	16500	6.18	20221017	0.26	Y	015760	5000	32098 억		92123195	N	N	27479	N	00	N
126	20231006	120244	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	Y	17510	130	2	0.75	5686376570	324618	33.25	17460	17650	17380	22550	12170	17380	17517.13	35.88	6747	-13540	17853	17616	17483	17246	17113	17550	17180	32098	5170	5000	12860	10	1	641964077	112408	-0.46	0.28	12	0.05	-38113.00	63158.00	22750	20221229	-23.03	16500	20221017	6.12	21350	-17.99	20230102	17140	2.16	20230314	22750	-23.03	20221229	16500	6.12	20221017	0.26	Y	015760	5000	32098 억		92122898	N	N	27479	N	00	N
127	20231006	110242	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	Y	17500	120	2	0.69	4826713120	275496	28.22	17460	17650	17380	22550	12170	17380	17520.08	35.88	18848	-482	17853	17616	17483	17246	17113	17550	17180	32098	5170	5000	12860	10	1	641964077	112344	-0.46	0.28	12	0.04	-38113.00	63158.00	22750	20221229	-23.08	16500	20221017	6.06	21350	-18.03	20230102	17140	2.10	20230314	22750	-23.08	20221229	16500	6.06	20221017	0.26	Y	015760	5000	32098 억		92134999	N	N	27479	N	00	N
128	20231006	100244	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	Y	17570	190	2	1.09	2829290260	161962	16.59	17460	17580	17380	22550	12170	17380	17468.85	35.87	1830	-19374	17853	17616	17483	17246	17113	17550	17180	32098	5170	5000	12860	10	1	641964077	112793	-0.46	0.28	12	0.03	-38113.00	63158.00	22750	20221229	-22.77	16500	20221017	6.48	21350	-17.70	20230102	17140	2.51	20230314	22750	-22.77	20221229	16500	6.48	20221017	0.26	Y	015760	5000	32098 억		92117981	N	N	27479	N	00	N
129	20231006	090240	55	50.00	KOSPI200		전기.가스업	N	N	N	Y	50	Y	17400	20	2	0.12	399975320	22930	2.35	17460	17480	17390	22550	12170	17380	17443.32	35.88	9077	-10195	17853	17616	17483	17246	17113	17550	17180	32098	5170	5000	12860	10	1	641964077	111702	-0.46	0.28	12	0.00	-38113.00	63158.00	22750	20221229	-23.52	16500	20221017	5.45	21350	-18.50	20230102	17140	1.52	20230314	22750	-23.52	20221229	16500	5.45	20221017	0.26	Y	015760	5000	32098 억		92125228	N	N	27479	N	00	N