KissMeData/015760/price/prices-20241001.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	20241031	160332	55	20.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	23100	150	2	0.65	57188531500	2495750	134.92	22650	23200	22300	29800	16100	22950	22914.22	38.34	240170	444936	23316	23132	22966	22782	22616	23225	22875	32098	6850	5000	16980	50	1	641964077	148294	-3.08	0.41	12	0.39	-7512.00	55837.00	25450	20240314	-9.23	16030	20231024	44.10	25450	-9.23	20240314	17970	28.55	20240119	25450	-9.23	20240314	16120	43.30	20231102	0.32	N	015760	5000	32098 억		98456141	N	N	3655	N	00	N
3	20241031	150335	55	20.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	23000	50	2	0.22	49445136500	2159641	116.75	22650	23200	22300	29800	16100	22950	22895.07	38.40	393211	359745	23316	23132	22966	22782	22616	23225	22875	32098	6850	5000	16980	50	1	641964077	147652	-3.06	0.41	12	0.34	-7512.00	55837.00	25450	20240314	-9.63	16030	20231024	43.48	25450	-9.63	20240314	17970	27.99	20240119	25450	-9.63	20240314	16120	42.68	20231102	0.32	N	015760	5000	32098 억		98609182	N	N	2005	N	00	N
4	20241031	140335	55	20.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	23150	200	2	0.87	44677633800	1952723	105.57	22650	23200	22300	29800	16100	22950	22879.66	38.40	401101	378977	23316	23132	22966	22782	22616	23225	22875	32098	6850	5000	16980	50	1	641964077	148615	-3.08	0.41	12	0.30	-7512.00	55837.00	25450	20240314	-9.04	16030	20231024	44.42	25450	-9.04	20240314	17970	28.83	20240119	25450	-9.04	20240314	16120	43.61	20231102	0.32	N	015760	5000	32098 억		98617072	N	N	2005	N	00	N
5	20241031	130334	55	20.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	23100	150	2	0.65	37358096100	1634614	88.37	22650	23200	22300	29800	16100	22950	22854.38	38.37	324029	319294	23316	23132	22966	22782	22616	23225	22875	32098	6850	5000	16980	50	1	641964077	148294	-3.08	0.41	12	0.25	-7512.00	55837.00	25450	20240314	-9.23	16030	20231024	44.10	25450	-9.23	20240314	17970	28.55	20240119	25450	-9.23	20240314	16120	43.30	20231102	0.32	N	015760	5000	32098 억		98540000	N	N	2005	N	00	N
6	20241031	120334	55	20.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	23100	150	2	0.65	33564861950	1470286	79.49	22650	23200	22300	29800	16100	22950	22828.80	38.37	308654	321046	23316	23132	22966	22782	22616	23225	22875	32098	6850	5000	16980	50	1	641964077	148294	-3.08	0.41	12	0.23	-7512.00	55837.00	25450	20240314	-9.23	16030	20231024	44.10	25450	-9.23	20240314	17970	28.55	20240119	25450	-9.23	20240314	16120	43.30	20231102	0.32	N	015760	5000	32098 억		98524625	N	N	2005	N	00	N
7	20241031	110336	55	20.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	23100	150	2	0.65	25528899850	1122261	60.67	22650	23150	22300	29800	16100	22950	22747.74	38.33	203459	217765	23316	23132	22966	22782	22616	23225	22875	32098	6850	5000	16980	50	1	641964077	148294	-3.08	0.41	12	0.17	-7512.00	55837.00	25450	20240314	-9.23	16030	20231024	44.10	25450	-9.23	20240314	17970	28.55	20240119	25450	-9.23	20240314	16120	43.30	20231102	0.32	N	015760	5000	32098 억		98419430	N	N	2005	N	00	N
8	20241031	100335	55	20.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	22950	0	3	0.00	17120943750	757065	40.93	22650	22950	22300	29800	16100	22950	22614.89	38.29	107493	110573	23316	23132	22966	22782	22616	23225	22875	32098	6850	5000	16980	50	1	641964077	147331	-3.06	0.41	12	0.12	-7512.00	55837.00	25450	20240314	-9.82	16030	20231024	43.17	25450	-9.82	20240314	17970	27.71	20240119	25450	-9.82	20240314	16120	42.37	20231102	0.32	N	015760	5000	32098 억		98323464	N	N	2005	N	00	N
9	20241031	090334	55	20.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	22400	-550	5	-2.40	4910780900	218295	11.80	22650	22700	22300	29800	16100	22950	22496.07	38.24	-18813	12209	23316	23132	22966	22782	22616	23225	22875	32098	6850	5000	16980	50	1	641964077	143800	-2.98	0.40	12	0.03	-7512.00	55837.00	25450	20240314	-11.98	16030	20231024	39.74	25450	-11.98	20240314	17970	24.65	20240119	25450	-11.98	20240314	16120	38.96	20231102	0.32	N	015760	5000	32098 억		98197158	N	N	2005	N	00	N
10	20241030	160333	55	20.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	22950	-100	5	-0.43	41662117200	1818773	77.02	22900	23150	22800	29950	16150	23050	22906.68	38.22	-95279	-17947	23550	23300	23000	22750	22450	23425	22875	32098	6900	5000	17050	50	1	641964077	147331	-3.06	0.41	12	0.28	-7512.00	55837.00	25450	20240314	-9.82	16030	20231024	43.17	25450	-9.82	20240314	17970	27.71	20240119	25450	-9.82	20240314	16120	42.37	20231102	0.30	N	015760	5000	32098 억		98138856	N	N	1981	N	00	N
11	20241030	150339	55	20.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	22900	-150	5	-0.65	38266065200	1670688	70.75	22900	23150	22800	29950	16150	23050	22904.37	38.25	-18831	-49601	23550	23300	23000	22750	22450	23425	22875	32098	6900	5000	17050	50	1	641964077	147010	-3.05	0.41	12	0.26	-7512.00	55837.00	25450	20240314	-10.02	16030	20231024	42.86	25450	-10.02	20240314	17970	27.43	20240119	25450	-10.02	20240314	16120	42.06	20231102	0.30	N	015760	5000	32098 억		98215304	N	N	322	N	00	N
12	20241030	140337	55	20.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	22900	-150	5	-0.65	33378860350	1457494	61.72	22900	23150	22800	29950	16150	23050	22901.54	38.23	-62647	-69071	23550	23300	23000	22750	22450	23425	22875	32098	6900	5000	17050	50	1	641964077	147010	-3.05	0.41	12	0.23	-7512.00	55837.00	25450	20240314	-10.02	16030	20231024	42.86	25450	-10.02	20240314	17970	27.43	20240119	25450	-10.02	20240314	16120	42.06	20231102	0.30	N	015760	5000	32098 억		98171488	N	N	322	N	00	N
13	20241030	130336	55	20.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	22800	-250	5	-1.08	27540403450	1202212	50.91	22900	23150	22800	29950	16150	23050	22908.11	38.22	-102091	-106540	23550	23300	23000	22750	22450	23425	22875	32098	6900	5000	17050	50	1	641964077	146368	-3.04	0.41	12	0.19	-7512.00	55837.00	25450	20240314	-10.41	16030	20231024	42.23	25450	-10.41	20240314	17970	26.88	20240119	25450	-10.41	20240314	16120	41.44	20231102	0.30	N	015760	5000	32098 억		98132044	N	N	322	N	00	N
14	20241030	120338	55	20.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	22800	-250	5	-1.08	24629728150	1074605	45.51	22900	23150	22800	29950	16150	23050	22919.80	38.21	-124631	-134252	23550	23300	23000	22750	22450	23425	22875	32098	6900	5000	17050	50	1	641964077	146368	-3.04	0.41	12	0.17	-7512.00	55837.00	25450	20240314	-10.41	16030	20231024	42.23	25450	-10.41	20240314	17970	26.88	20240119	25450	-10.41	20240314	16120	41.44	20231102	0.30	N	015760	5000	32098 억		98109504	N	N	322	N	00	N
15	20241030	110335	55	20.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	22900	-150	5	-0.65	19169742250	835800	35.40	22900	23150	22800	29950	16150	23050	22935.80	38.20	-132670	-151982	23550	23300	23000	22750	22450	23425	22875	32098	6900	5000	17050	50	1	641964077	147010	-3.05	0.41	12	0.13	-7512.00	55837.00	25450	20240314	-10.02	16030	20231024	42.86	25450	-10.02	20240314	17970	27.43	20240119	25450	-10.02	20240314	16120	42.06	20231102	0.30	N	015760	5000	32098 억		98101465	N	N	322	N	00	N
16	20241030	100334	55	20.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	22950	-100	5	-0.43	14340994150	624702	26.46	22900	23150	22800	29950	16150	23050	22956.53	38.20	-146537	-139702	23550	23300	23000	22750	22450	23425	22875	32098	6900	5000	17050	50	1	641964077	147331	-3.06	0.41	12	0.10	-7512.00	55837.00	25450	20240314	-9.82	16030	20231024	43.17	25450	-9.82	20240314	17970	27.71	20240119	25450	-9.82	20240314	16120	42.37	20231102	0.30	N	015760	5000	32098 억		98087598	N	N	322	N	00	N
17	20241030	090335	55	20.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	22950	-100	5	-0.43	2093137150	91352	3.87	22900	23000	22850	29950	16150	23050	22912.86	38.25	-21041	-12437	23550	23300	23000	22750	22450	23425	22875	32098	6900	5000	17050	50	1	641964077	147331	-3.06	0.41	12	0.01	-7512.00	55837.00	25450	20240314	-9.82	16030	20231024	43.17	25450	-9.82	20240314	17970	27.71	20240119	25450	-9.82	20240314	16120	42.37	20231102	0.30	N	015760	5000	32098 억		98213094	N	N	322	N	00	N
18	20241029	160325	55	20.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	23050	250	2	1.10	46121014450	2005297	113.07	22900	23250	22700	29600	16000	22800	22999.49	38.37	337745	77699	23466	23132	22866	22532	22266	23000	22400	32098	6800	5000	16870	50	1	641964077	147973	-3.07	0.41	12	0.31	-7512.00	55837.00	25450	20240314	-9.43	16030	20231024	43.79	25450	-9.43	20240314	17970	28.27	20240119	25450	-9.43	20240314	16120	42.99	20231102	0.30	N	015760	5000	32098 억		98527675	N	N	322	N	00	N
19	20241029	150330	55	20.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	23050	250	2	1.10	43398942400	1887134	106.41	22900	23250	22700	29600	16000	22800	22997.29	38.24	5254	42799	23466	23132	22866	22532	22266	23000	22400	32098	6800	5000	16870	50	1	641964077	147973	-3.07	0.41	12	0.29	-7512.00	55837.00	25450	20240314	-9.43	16030	20231024	43.79	25450	-9.43	20240314	17970	28.27	20240119	25450	-9.43	20240314	16120	42.99	20231102	0.30	N	015760	5000	32098 억		98195184	N	N	372	N	00	N
20	20241029	140326	55	20.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	23100	300	2	1.32	36785025950	1600294	90.23	22900	23250	22700	29600	16000	22800	22986.43	38.22	-41437	-53992	23466	23132	22866	22532	22266	23000	22400	32098	6800	5000	16870	50	1	641964077	148294	-3.08	0.41	12	0.25	-7512.00	55837.00	25450	20240314	-9.23	16030	20231024	44.10	25450	-9.23	20240314	17970	28.55	20240119	25450	-9.23	20240314	16120	43.30	20231102	0.30	N	015760	5000	32098 억		98148493	N	N	372	N	00	N
21	20241029	130326	55	20.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	22950	150	2	0.66	31916288950	1388460	78.29	22900	23250	22700	29600	16000	22800	22986.84	38.20	-95309	-91091	23466	23132	22866	22532	22266	23000	22400	32098	6800	5000	16870	50	1	641964077	147331	-3.06	0.41	12	0.22	-7512.00	55837.00	25450	20240314	-9.82	16030	20231024	43.17	25450	-9.82	20240314	17970	27.71	20240119	25450	-9.82	20240314	16120	42.37	20231102	0.30	N	015760	5000	32098 억		98094621	N	N	372	N	00	N
22	20241029	120328	55	20.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	22900	100	2	0.44	29976958250	1303779	73.51	22900	23250	22700	29600	16000	22800	22992.38	38.20	-94344	-86293	23466	23132	22866	22532	22266	23000	22400	32098	6800	5000	16870	50	1	641964077	147010	-3.05	0.41	12	0.20	-7512.00	55837.00	25450	20240314	-10.02	16030	20231024	42.86	25450	-10.02	20240314	17970	27.43	20240119	25450	-10.02	20240314	16120	42.06	20231102	0.30	N	015760	5000	32098 억		98095586	N	N	372	N	00	N
23	20241029	110331	55	20.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	22950	150	2	0.66	26510410650	1152348	64.98	22900	23250	22700	29600	16000	22800	23005.58	38.22	-51191	-49676	23466	23132	22866	22532	22266	23000	22400	32098	6800	5000	16870	50	1	641964077	147331	-3.06	0.41	12	0.18	-7512.00	55837.00	25450	20240314	-9.82	16030	20231024	43.17	25450	-9.82	20240314	17970	27.71	20240119	25450	-9.82	20240314	16120	42.37	20231102	0.30	N	015760	5000	32098 억		98138739	N	N	372	N	00	N
24	20241029	100329	55	20.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	22900	100	2	0.44	20191282050	875680	49.38	22900	23250	22750	29600	16000	22800	23057.86	38.24	9623	21922	23466	23132	22866	22532	22266	23000	22400	32098	6800	5000	16870	50	1	641964077	147010	-3.05	0.41	12	0.14	-7512.00	55837.00	25450	20240314	-10.02	16030	20231024	42.86	25450	-10.02	20240314	17970	27.43	20240119	25450	-10.02	20240314	16120	42.06	20231102	0.30	N	015760	5000	32098 억		98199553	N	N	372	N	00	N
25	20241028	160324	55	20.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	22800	0	3	0.00	40226112650	1762564	63.13	22950	23200	22600	29600	16000	22800	22822.52	38.22	-355493	31584	23700	23250	22900	22450	22100	23075	22275	32098	6800	5000	16870	50	1	641964077	146368	-3.04	0.41	12	0.27	-7512.00	55837.00	25450	20240314	-10.41	16030	20231024	42.23	25450	-10.41	20240314	17970	26.88	20240119	25450	-10.41	20240314	16120	41.44	20231102	0.29	N	015760	5000	32098 억		98151072	N	N	372	N	00	N
26	20241028	150325	55	20.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	22650	-150	5	-0.66	36184147450	1584768	56.76	22950	23200	22600	29600	16000	22800	22832.48	38.26	-266397	-2269	23700	23250	22900	22450	22100	23075	22275	32098	6800	5000	16870	50	1	641964077	145405	-3.02	0.41	12	0.25	-7512.00	55837.00	25450	20240314	-11.00	16030	20231024	41.30	25450	-11.00	20240314	17970	26.04	20240119	25450	-11.00	20240314	16120	40.51	20231102	0.29	N	015760	5000	32098 억		98240168	N	N	2320	N	00	N
27	20241028	140327	55	20.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	22650	-150	5	-0.66	32206584900	1409261	50.48	22950	23200	22600	29600	16000	22800	22853.57	38.28	-217024	5364	23700	23250	22900	22450	22100	23075	22275	32098	6800	5000	16870	50	1	641964077	145405	-3.02	0.41	12	0.22	-7512.00	55837.00	25450	20240314	-11.00	16030	20231024	41.30	25450	-11.00	20240314	17970	26.04	20240119	25450	-11.00	20240314	16120	40.51	20231102	0.29	N	015760	5000	32098 억		98289541	N	N	2320	N	00	N
28	20241028	130325	55	20.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	22750	-50	5	-0.22	27961662200	1222103	43.77	22950	23200	22650	29600	16000	22800	22880.03	38.30	-149104	36432	23700	23250	22900	22450	22100	23075	22275	32098	6800	5000	16870	50	1	641964077	146047	-3.03	0.41	12	0.19	-7512.00	55837.00	25450	20240314	-10.61	16030	20231024	41.92	25450	-10.61	20240314	17970	26.60	20240119	25450	-10.61	20240314	16120	41.13	20231102	0.29	N	015760	5000	32098 억		98357461	N	N	2320	N	00	N
29	20241028	120326	55	20.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	22700	-100	5	-0.44	25212501950	1101178	39.44	22950	23200	22650	29600	16000	22800	22896.04	38.31	-121354	35785	23700	23250	22900	22450	22100	23075	22275	32098	6800	5000	16870	50	1	641964077	145726	-3.02	0.41	12	0.17	-7512.00	55837.00	25450	20240314	-10.81	16030	20231024	41.61	25450	-10.81	20240314	17970	26.32	20240119	25450	-10.81	20240314	16120	40.82	20231102	0.29	N	015760	5000	32098 억		98385211	N	N	2320	N	00	N
30	20241028	110305	55	20.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	22900	100	2	0.44	21944774700	957683	34.30	22950	23200	22650	29600	16000	22800	22914.59	38.32	-97808	33401	23700	23250	22900	22450	22100	23075	22275	32098	6800	5000	16870	50	1	641964077	147010	-3.05	0.41	12	0.15	-7512.00	55837.00	25450	20240314	-10.02	16030	20231024	42.86	25450	-10.02	20240314	17970	27.43	20240119	25450	-10.02	20240314	16120	42.06	20231102	0.29	N	015760	5000	32098 억		98408757	N	N	2320	N	00	N
31	20241028	100322	55	20.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	22850	50	2	0.22	16551833550	721271	25.84	22950	23200	22650	29600	16000	22800	22948.39	38.32	-95272	2798	23700	23250	22900	22450	22100	23075	22275	32098	6800	5000	16870	50	1	641964077	146689	-3.04	0.41	12	0.11	-7512.00	55837.00	25450	20240314	-10.22	16030	20231024	42.55	25450	-10.22	20240314	17970	27.16	20240119	25450	-10.22	20240314	16120	41.75	20231102	0.29	N	015760	5000	32098 억		98411293	N	N	2320	N	00	N
32	20241028	090323	55	20.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	23150	350	2	1.54	4332596150	187801	6.73	22950	23200	22900	29600	16000	22800	23071.87	38.35	-16896	14527	23700	23250	22900	22450	22100	23075	22275	32098	6800	5000	16870	50	1	641964077	148615	-3.08	0.41	12	0.03	-7512.00	55837.00	25450	20240314	-9.04	16030	20231024	44.42	25450	-9.04	20240314	17970	28.83	20240119	25450	-9.04	20240314	16120	43.61	20231102	0.29	N	015760	5000	32098 억		98489669	N	N	2320	N	00	N
33	20241025	160322	55	20.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	22800	-250	5	-1.08	63491258850	2775418	50.49	22850	23350	22550	29950	16150	23050	22876.50	38.36	97345	61388	23883	23466	22833	22416	21783	23675	22625	32098	6900	5000	17050	50	1	641964077	146368	-3.04	0.41	12	0.43	-7512.00	55837.00	25450	20240314	-10.41	16030	20231024	42.23	25450	-10.41	20240314	17970	26.88	20240119	25450	-10.41	20240314	16120	41.44	20231102	0.24	N	015760	5000	32098 억		98506133	N	N	2320	N	00	N
34	20241025	150326	55	20.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	22850	-200	5	-0.87	58171042250	2542951	46.26	22850	23350	22550	29950	16150	23050	22875.37	38.37	121979	59555	23883	23466	22833	22416	21783	23675	22625	32098	6900	5000	17050	50	1	641964077	146689	-3.04	0.41	12	0.40	-7512.00	55837.00	25450	20240314	-10.22	16030	20231024	42.55	25450	-10.22	20240314	17970	27.16	20240119	25450	-10.22	20240314	16120	41.75	20231102	0.24	N	015760	5000	32098 억		98530767	N	N	3555	N	00	N
35	20241025	140324	55	20.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	22650	-400	5	-1.74	48545248800	2119595	38.56	22850	23350	22550	29950	16150	23050	22903.04	38.38	156737	76210	23883	23466	22833	22416	21783	23675	22625	32098	6900	5000	17050	50	1	641964077	145405	-3.02	0.41	12	0.33	-7512.00	55837.00	25450	20240314	-11.00	16030	20231024	41.30	25450	-11.00	20240314	17970	26.04	20240119	25450	-11.00	20240314	16120	40.51	20231102	0.24	N	015760	5000	32098 억		98565525	N	N	3555	N	00	N
36	20241025	130327	55	20.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	22750	-300	5	-1.30	43700689000	1905818	34.67	22850	23350	22550	29950	16150	23050	22930.11	38.41	234774	125844	23883	23466	22833	22416	21783	23675	22625	32098	6900	5000	17050	50	1	641964077	146047	-3.03	0.41	12	0.30	-7512.00	55837.00	25450	20240314	-10.61	16030	20231024	41.92	25450	-10.61	20240314	17970	26.60	20240119	25450	-10.61	20240314	16120	41.13	20231102	0.24	N	015760	5000	32098 억		98643562	N	N	3555	N	00	N
37	20241025	120326	55	20.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	22650	-400	5	-1.74	41498496350	1808824	32.91	22850	23350	22550	29950	16150	23050	22942.22	38.41	217165	115996	23883	23466	22833	22416	21783	23675	22625	32098	6900	5000	17050	50	1	641964077	145405	-3.02	0.41	12	0.28	-7512.00	55837.00	25450	20240314	-11.00	16030	20231024	41.30	25450	-11.00	20240314	17970	26.04	20240119	25450	-11.00	20240314	16120	40.51	20231102	0.24	N	015760	5000	32098 억		98625953	N	N	3555	N	00	N
38	20241025	110324	55	20.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	22600	-450	5	-1.95	36725463050	1598056	29.07	22850	23350	22550	29950	16150	23050	22981.31	38.42	244716	128690	23883	23466	22833	22416	21783	23675	22625	32098	6900	5000	17050	50	1	641964077	145084	-3.01	0.40	12	0.25	-7512.00	55837.00	25450	20240314	-11.20	16030	20231024	40.99	25450	-11.20	20240314	17970	25.77	20240119	25450	-11.20	20240314	16120	40.20	20231102	0.24	N	015760	5000	32098 억		98653504	N	N	3555	N	00	N
39	20241025	100325	55	20.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	22850	-200	5	-0.87	27083957250	1173256	21.34	22850	23350	22750	29950	16150	23050	23084.46	38.42	241824	114973	23883	23466	22833	22416	21783	23675	22625	32098	6900	5000	17050	50	1	641964077	146689	-3.04	0.41	12	0.18	-7512.00	55837.00	25450	20240314	-10.22	16030	20231024	42.55	25450	-10.22	20240314	17970	27.16	20240119	25450	-10.22	20240314	16120	41.75	20231102	0.24	N	015760	5000	32098 억		98650612	N	N	3555	N	00	N
40	20241025	090324	55	20.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	22950	-100	5	-0.43	2745031650	119812	2.18	22850	23100	22750	29950	16150	23050	22910.46	38.33	11721	-10363	23883	23466	22833	22416	21783	23675	22625	32098	6900	5000	17050	50	1	641964077	147331	-3.06	0.41	12	0.02	-7512.00	55837.00	25450	20240314	-9.82	16030	20231024	43.17	25450	-9.82	20240314	17970	27.71	20240119	25450	-9.82	20240314	16120	42.37	20231102	0.24	N	015760	5000	32098 억		98420509	N	N	3555	N	00	N
41	20241024	160320	55	20.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	23050	1100	2	5.01	125254420400	5473446	60.40	22250	23250	22200	28500	15400	21950	22883.68	38.28	1374946	1529390	24383	23166	22333	21116	20283	23775	21725	32098	6550	5000	16240	50	1	641964077	147973	-3.07	0.41	12	0.85	-7512.00	55837.00	25450	20240314	-9.43	16030	20231024	43.79	25450	-9.43	20240314	17970	28.27	20240119	25450	-9.43	20240314	16030	43.79	20231024	0.25	N	015760	5000	32098 억		98303126	N	N	3555	N	00	N
42	20241024	150321	55	20.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	23000	1050	2	4.78	117412132650	5132864	56.65	22250	23250	22200	28500	15400	21950	22874.88	38.30	1410252	1453993	24383	23166	22333	21116	20283	23775	21725	32098	6550	5000	16240	50	1	641964077	147652	-3.06	0.41	12	0.80	-7512.00	55837.00	25450	20240314	-9.63	16030	20231024	43.48	25450	-9.63	20240314	17970	27.99	20240119	25450	-9.63	20240314	16030	43.48	20231024	0.25	N	015760	5000	32098 억		98338432	N	N	1270	N	00	N
43	20241024	140321	55	20.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	22950	1000	2	4.56	108958710950	4763959	52.57	22250	23250	22200	28500	15400	21950	22871.78	38.29	1398399	1420071	24383	23166	22333	21116	20283	23775	21725	32098	6550	5000	16240	50	1	641964077	147331	-3.06	0.41	12	0.74	-7512.00	55837.00	25450	20240314	-9.82	16030	20231024	43.17	25450	-9.82	20240314	17970	27.71	20240119	25450	-9.82	20240314	16030	43.17	20231024	0.25	N	015760	5000	32098 억		98326579	N	N	1270	N	00	N
44	20241024	130323	55	20.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	23050	1100	2	5.01	102502514550	4483412	49.48	22250	23250	22200	28500	15400	21950	22862.95	38.28	1371313	1378011	24383	23166	22333	21116	20283	23775	21725	32098	6550	5000	16240	50	1	641964077	147973	-3.07	0.41	12	0.70	-7512.00	55837.00	25450	20240314	-9.43	16030	20231024	43.79	25450	-9.43	20240314	17970	28.27	20240119	25450	-9.43	20240314	16030	43.79	20231024	0.25	N	015760	5000	32098 억		98299493	N	N	1270	N	00	N
45	20241024	120322	55	20.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	23100	1150	2	5.24	93366796900	4086021	45.09	22250	23250	22200	28500	15400	21950	22850.66	38.24	1279433	1278624	24383	23166	22333	21116	20283	23775	21725	32098	6550	5000	16240	50	1	641964077	148294	-3.08	0.41	12	0.64	-7512.00	55837.00	25450	20240314	-9.23	16030	20231024	44.10	25450	-9.23	20240314	17970	28.55	20240119	25450	-9.23	20240314	16030	44.10	20231024	0.25	N	015760	5000	32098 억		98207613	N	N	1270	N	00	N
46	20241024	110323	55	20.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	23000	1050	2	4.78	63893651100	2810526	31.02	22250	23000	22200	28500	15400	21950	22734.16	38.10	915993	914207	24383	23166	22333	21116	20283	23775	21725	32098	6550	5000	16240	50	1	641964077	147652	-3.06	0.41	12	0.44	-7512.00	55837.00	25450	20240314	-9.63	16030	20231024	43.48	25450	-9.63	20240314	17970	27.99	20240119	25450	-9.63	20240314	16030	43.48	20231024	0.25	N	015760	5000	32098 억		97844173	N	N	1270	N	00	N
47	20241024	100323	55	20.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	22750	800	2	3.64	45458189300	2004260	22.12	22250	22950	22200	28500	15400	21950	22681.38	37.98	600702	631508	24383	23166	22333	21116	20283	23775	21725	32098	6550	5000	16240	50	1	641964077	146047	-3.03	0.41	12	0.31	-7512.00	55837.00	25450	20240314	-10.61	16030	20231024	41.92	25450	-10.61	20240314	17970	26.60	20240119	25450	-10.61	20240314	16030	41.92	20231024	0.25	N	015760	5000	32098 억		97528882	N	N	1270	N	00	N
48	20241024	090321	55	20.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	22650	700	2	3.19	10278190000	457212	5.05	22250	22750	22200	28500	15400	21950	22482.05	37.81	158578	163627	24383	23166	22333	21116	20283	23775	21725	32098	6550	5000	16240	50	1	641964077	145405	-3.02	0.41	12	0.07	-7512.00	55837.00	25450	20240314	-11.00	16030	20231024	41.30	25450	-11.00	20240314	17970	26.04	20240119	25450	-11.00	20240314	16030	41.30	20231024	0.25	N	015760	5000	32098 억		97086758	N	N	1270	N	00	N
49	20241023	160324	55	20.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	21950	150	2	0.69	203478015600	9021646	366.48	21900	23550	21500	28300	15300	21800	22555.33	37.74	315894	17927	22333	22066	21683	21416	21033	22200	21550	32098	6500	5000	16130	50	1	641964077	140911	-2.92	0.39	12	1.41	-7512.00	55837.00	25450	20240314	-13.75	16030	20231024	36.93	25450	-13.75	20240314	17970	22.15	20240119	25450	-13.75	20240314	16030	36.93	20231024	0.25	N	015760	5000	32098 억		96914562	N	N	1270	N	00	N
50	20241023	150327	55	20.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	21850	50	2	0.23	197242665000	8737401	354.93	21900	23550	21500	28300	15300	21800	22574.71	37.75	344135	24068	22333	22066	21683	21416	21033	22200	21550	32098	6500	5000	16130	50	1	641964077	140269	-2.91	0.39	12	1.36	-7512.00	55837.00	25450	20240314	-14.15	16030	20231024	36.31	25450	-14.15	20240314	17970	21.59	20240119	25450	-14.15	20240314	16030	36.31	20231024	0.25	N	015760	5000	32098 억		96942803	N	N	3415	N	00	N
51	20241023	140328	55	20.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	22150	350	2	1.61	176544035750	7792675	316.55	21900	23550	21500	28300	15300	21800	22655.36	37.84	562269	278218	22333	22066	21683	21416	21033	22200	21550	32098	6500	5000	16130	50	1	641964077	142195	-2.95	0.40	12	1.21	-7512.00	55837.00	25450	20240314	-12.97	16030	20231024	38.18	25450	-12.97	20240314	17970	23.26	20240119	25450	-12.97	20240314	16030	38.18	20231024	0.25	N	015760	5000	32098 억		97160937	N	N	3415	N	00	N
52	20241023	130324	55	20.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	22300	500	2	2.29	163633249950	7214508	293.07	21900	23550	21500	28300	15300	21800	22681.40	37.84	567040	303297	22333	22066	21683	21416	21033	22200	21550	32098	6500	5000	16130	50	1	641964077	143158	-2.97	0.40	12	1.12	-7512.00	55837.00	25450	20240314	-12.38	16030	20231024	39.11	25450	-12.38	20240314	17970	24.10	20240119	25450	-12.38	20240314	16030	39.11	20231024	0.25	N	015760	5000	32098 억		97165708	N	N	3415	N	00	N
53	20241023	120322	55	20.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	22500	700	2	3.21	143296412350	6303094	256.04	21900	23550	21500	28300	15300	21800	22734.61	37.90	727152	459990	22333	22066	21683	21416	21033	22200	21550	32098	6500	5000	16130	50	1	641964077	144442	-3.00	0.40	12	0.98	-7512.00	55837.00	25450	20240314	-11.59	16030	20231024	40.36	25450	-11.59	20240314	17970	25.21	20240119	25450	-11.59	20240314	16030	40.36	20231024	0.25	N	015760	5000	32098 억		97325820	N	N	3415	N	00	N
54	20241023	110322	55	20.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	22750	950	2	4.36	116524815250	5125353	208.20	21900	23550	21500	28300	15300	21800	22735.37	37.87	638423	591977	22333	22066	21683	21416	21033	22200	21550	32098	6500	5000	16130	50	1	641964077	146047	-3.03	0.41	12	0.80	-7512.00	55837.00	25450	20240314	-10.61	16030	20231024	41.92	25450	-10.61	20240314	17970	26.60	20240119	25450	-10.61	20240314	16030	41.92	20231024	0.25	N	015760	5000	32098 억		97237091	N	N	3415	N	00	N
55	20241023	100322	55	20.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	21600	-200	5	-0.92	11190666600	515630	20.95	21900	21950	21500	28300	15300	21800	21702.50	37.56	-149181	-148065	22333	22066	21683	21416	21033	22200	21550	32098	6500	5000	16130	50	1	641964077	138664	-2.88	0.39	12	0.08	-7512.00	55837.00	25450	20240314	-15.13	16030	20231024	34.75	25450	-15.13	20240314	17970	20.20	20240119	25450	-15.13	20240314	16030	34.75	20231024	0.25	N	015760	5000	32098 억		96449487	N	N	3415	N	00	N
56	20241023	090322	55	20.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	21800	0	3	0.00	3578213750	164171	6.67	21900	21950	21650	28300	15300	21800	21795.59	37.58	-100255	-100004	22333	22066	21683	21416	21033	22200	21550	32098	6500	5000	16130	50	1	641964077	139948	-2.90	0.39	12	0.03	-7512.00	55837.00	25450	20240314	-14.34	16030	20231024	36.00	25450	-14.34	20240314	17970	21.31	20240119	25450	-14.34	20240314	16030	36.00	20231024	0.25	N	015760	5000	32098 억		96498413	N	N	3415	N	00	N
57	20241022	160319	55	20.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	21800	550	2	2.59	53382760750	2453472	135.60	21350	21950	21300	27600	14900	21250	21758.05	37.62	228551	216313	21883	21566	21283	20966	20683	21725	21125	32098	6350	5000	15720	50	1	641964077	139948	-2.90	0.39	12	0.38	-7512.00	55837.00	25450	20240314	-14.34	16030	20231024	36.00	25450	-14.34	20240314	17970	21.31	20240119	25450	-14.34	20240314	16030	36.00	20231024	0.26	N	015760	5000	32098 억		96598668	N	N	3415	N	00	N
58	20241022	150323	55	20.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	21800	550	2	2.59	50533714250	2322564	128.36	21350	21950	21300	27600	14900	21250	21757.77	37.62	228208	204130	21883	21566	21283	20966	20683	21725	21125	32098	6350	5000	15720	50	1	641964077	139948	-2.90	0.39	12	0.36	-7512.00	55837.00	25450	20240314	-14.34	16030	20231024	36.00	25450	-14.34	20240314	17970	21.31	20240119	25450	-14.34	20240314	16030	36.00	20231024	0.26	N	015760	5000	32098 억		96598325	N	N	20	N	00	N
59	20241022	140324	55	20.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	21800	550	2	2.59	43405572150	1995685	110.30	21350	21950	21300	27600	14900	21250	21749.76	37.62	220900	201382	21883	21566	21283	20966	20683	21725	21125	32098	6350	5000	15720	50	1	641964077	139948	-2.90	0.39	12	0.31	-7512.00	55837.00	25450	20240314	-14.34	16030	20231024	36.00	25450	-14.34	20240314	17970	21.31	20240119	25450	-14.34	20240314	16030	36.00	20231024	0.26	N	015760	5000	32098 억		96591017	N	N	20	N	00	N
60	20241022	130322	55	20.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	21650	400	2	1.88	38554654950	1772772	97.98	21350	21950	21300	27600	14900	21250	21748.29	37.63	249856	231477	21883	21566	21283	20966	20683	21725	21125	32098	6350	5000	15720	50	1	641964077	138985	-2.88	0.39	12	0.28	-7512.00	55837.00	25450	20240314	-14.93	16030	20231024	35.06	25450	-14.93	20240314	17970	20.48	20240119	25450	-14.93	20240314	16030	35.06	20231024	0.26	N	015760	5000	32098 억		96619973	N	N	20	N	00	N
61	20241022	120321	55	20.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	21800	550	2	2.59	33151376400	1524066	84.23	21350	21950	21300	27600	14900	21250	21752.00	37.64	287174	263887	21883	21566	21283	20966	20683	21725	21125	32098	6350	5000	15720	50	1	641964077	139948	-2.90	0.39	12	0.24	-7512.00	55837.00	25450	20240314	-14.34	16030	20231024	36.00	25450	-14.34	20240314	17970	21.31	20240119	25450	-14.34	20240314	16030	36.00	20231024	0.26	N	015760	5000	32098 억		96657291	N	N	20	N	00	N
62	20241022	110320	55	20.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	21850	600	2	2.82	28292264900	1301409	71.93	21350	21950	21300	27600	14900	21250	21739.79	37.63	259936	231373	21883	21566	21283	20966	20683	21725	21125	32098	6350	5000	15720	50	1	641964077	140269	-2.91	0.39	12	0.20	-7512.00	55837.00	25450	20240314	-14.15	16030	20231024	36.31	25450	-14.15	20240314	17970	21.59	20240119	25450	-14.15	20240314	16030	36.31	20231024	0.26	N	015760	5000	32098 억		96630053	N	N	20	N	00	N
63	20241022	100321	55	20.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	21800	550	2	2.59	22121794000	1017932	56.26	21350	21950	21300	27600	14900	21250	21732.19	37.62	244032	213769	21883	21566	21283	20966	20683	21725	21125	32098	6350	5000	15720	50	1	641964077	139948	-2.90	0.39	12	0.16	-7512.00	55837.00	25450	20240314	-14.34	16030	20231024	36.00	25450	-14.34	20240314	17970	21.31	20240119	25450	-14.34	20240314	16030	36.00	20231024	0.26	N	015760	5000	32098 억		96614149	N	N	20	N	00	N
64	20241022	090321	55	20.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	21700	450	2	2.12	3383466900	156763	8.66	21350	21750	21300	27600	14900	21250	21583.75	37.55	51071	39054	21883	21566	21283	20966	20683	21725	21125	32098	6350	5000	15720	50	1	641964077	139306	-2.89	0.39	12	0.02	-7512.00	55837.00	25450	20240314	-14.73	16030	20231024	35.37	25450	-14.73	20240314	17970	20.76	20240119	25450	-14.73	20240314	16030	35.37	20231024	0.26	N	015760	5000	32098 억		96421188	N	N	20	N	00	N
65	20241021	160319	55	20.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	21250	200	2	0.95	38584609600	1805332	113.78	21150	21600	21000	27350	14750	21050	21372.60	37.51	144201	108456	21583	21316	20883	20616	20183	21450	20750	32098	6300	5000	15570	50	1	641964077	136417	-2.83	0.38	12	0.28	-7512.00	55837.00	25450	20240314	-16.50	16030	20231024	32.56	25450	-16.50	20240314	17970	18.25	20240119	25450	-16.50	20240314	16030	32.56	20231024	0.25	N	015760	5000	32098 억		96328916	N	N	20	N	00	N
66	20241021	150321	55	20.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	21250	200	2	0.95	36456052000	1705302	107.48	21150	21600	21000	27350	14750	21050	21378.06	37.52	167217	119263	21583	21316	20883	20616	20183	21450	20750	32098	6300	5000	15570	50	1	641964077	136417	-2.83	0.38	12	0.27	-7512.00	55837.00	25450	20240314	-16.50	16030	20231024	32.56	25450	-16.50	20240314	17970	18.25	20240119	25450	-16.50	20240314	16030	32.56	20231024	0.25	N	015760	5000	32098 억		96351932	N	N	1387	N	00	N
67	20241021	140322	55	20.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	21400	350	2	1.66	32955678050	1541413	97.15	21150	21600	21000	27350	14750	21050	21380.17	37.53	199572	156791	21583	21316	20883	20616	20183	21450	20750	32098	6300	5000	15570	50	1	641964077	137380	-2.85	0.38	12	0.24	-7512.00	55837.00	25450	20240314	-15.91	16030	20231024	33.50	25450	-15.91	20240314	17970	19.09	20240119	25450	-15.91	20240314	16030	33.50	20231024	0.25	N	015760	5000	32098 억		96384287	N	N	1387	N	00	N
68	20241021	130320	55	20.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	21300	250	2	1.19	28671526100	1341351	84.54	21150	21600	21000	27350	14750	21050	21375.11	37.54	218177	173231	21583	21316	20883	20616	20183	21450	20750	32098	6300	5000	15570	50	1	641964077	136738	-2.84	0.38	12	0.21	-7512.00	55837.00	25450	20240314	-16.31	16030	20231024	32.88	25450	-16.31	20240314	17970	18.53	20240119	25450	-16.31	20240314	16030	32.88	20231024	0.25	N	015760	5000	32098 억		96402892	N	N	1387	N	00	N
69	20241021	120320	55	20.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	21350	300	2	1.43	25904245600	1211561	76.36	21150	21600	21000	27350	14750	21050	21380.89	37.56	254297	206698	21583	21316	20883	20616	20183	21450	20750	32098	6300	5000	15570	50	1	641964077	137059	-2.84	0.38	12	0.19	-7512.00	55837.00	25450	20240314	-16.11	16030	20231024	33.19	25450	-16.11	20240314	17970	18.81	20240119	25450	-16.11	20240314	16030	33.19	20231024	0.25	N	015760	5000	32098 억		96439012	N	N	1387	N	00	N
70	20241021	110318	55	20.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	21400	350	2	1.66	22884646850	1070249	67.45	21150	21600	21000	27350	14750	21050	21382.55	37.55	230682	170396	21583	21316	20883	20616	20183	21450	20750	32098	6300	5000	15570	50	1	641964077	137380	-2.85	0.38	12	0.17	-7512.00	55837.00	25450	20240314	-15.91	16030	20231024	33.50	25450	-15.91	20240314	17970	19.09	20240119	25450	-15.91	20240314	16030	33.50	20231024	0.25	N	015760	5000	32098 억		96415397	N	N	1387	N	00	N
71	20241021	100321	55	20.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	21500	450	2	2.14	10848906950	508641	32.06	21150	21500	21050	27350	14750	21050	21329.20	37.49	83197	64475	21583	21316	20883	20616	20183	21450	20750	32098	6300	5000	15570	50	1	641964077	138022	-2.86	0.39	12	0.08	-7512.00	55837.00	25450	20240314	-15.52	16030	20231024	34.12	25450	-15.52	20240314	17970	19.64	20240119	25450	-15.52	20240314	16030	34.12	20231024	0.25	N	015760	5000	32098 억		96267912	N	N	1387	N	00	N
72	20241021	090319	55	20.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	21200	150	2	0.71	1057369600	50014	3.15	21150	21250	21050	27350	14750	21050	21141.48	37.45	-8064	-6217	21583	21316	20883	20616	20183	21450	20750	32098	6300	5000	15570	50	1	641964077	136096	-2.82	0.38	12	0.01	-7512.00	55837.00	25450	20240314	-16.70	16030	20231024	32.25	25450	-16.70	20240314	17970	17.97	20240119	25450	-16.70	20240314	16030	32.25	20231024	0.25	N	015760	5000	32098 억		96176651	N	N	1387	N	00	N
73	20241018	160318	55	20.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	21050	400	2	1.94	32931100450	1578767	153.49	20750	21150	20450	26800	14500	20650	20858.50	37.42	-77923	-42022	21116	20882	20666	20432	20216	20775	20325	32098	6150	5000	15280	50	1	641964077	135133	-2.80	0.38	12	0.25	-7512.00	55837.00	25450	20240314	-17.29	16030	20231024	31.32	25450	-17.29	20240314	17970	17.14	20240119	25450	-17.29	20240314	16030	31.32	20231024	0.25	N	015760	5000	32098 억		96084614	N	N	1387	N	00	N
74	20241018	150324	55	20.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	21100	450	2	2.18	28415964850	1364411	132.65	20750	21150	20450	26800	14500	20650	20826.54	37.47	49625	-51354	21116	20882	20666	20432	20216	20775	20325	32098	6150	5000	15280	50	1	641964077	135454	-2.81	0.38	12	0.21	-7512.00	55837.00	25450	20240314	-17.09	16030	20231024	31.63	25450	-17.09	20240314	17970	17.42	20240119	25450	-17.09	20240314	16030	31.63	20231024	0.25	N	015760	5000	32098 억		96212162	N	N	674	N	00	N
75	20241018	140330	55	20.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	20750	100	2	0.48	14377419700	696165	67.68	20750	20850	20450	26800	14500	20650	20652.32	37.50	128199	35413	21116	20882	20666	20432	20216	20775	20325	32098	6150	5000	15280	50	1	641964077	133208	-2.76	0.37	12	0.11	-7512.00	55837.00	25450	20240314	-18.47	16030	20231024	29.44	25450	-18.47	20240314	17970	15.47	20240119	25450	-18.47	20240314	16030	29.44	20231024	0.25	N	015760	5000	32098 억		96290736	N	N	674	N	00	N
76	20241018	130320	55	20.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	20700	50	2	0.24	11620236300	563516	54.78	20750	20800	20450	26800	14500	20650	20620.95	37.49	104396	13421	21116	20882	20666	20432	20216	20775	20325	32098	6150	5000	15280	50	1	641964077	132887	-2.76	0.37	12	0.09	-7512.00	55837.00	25450	20240314	-18.66	16030	20231024	29.13	25450	-18.66	20240314	17970	15.19	20240119	25450	-18.66	20240314	16030	29.13	20231024	0.25	N	015760	5000	32098 억		96266933	N	N	674	N	00	N
77	20241018	120326	55	20.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	20750	100	2	0.48	10438812200	506536	49.24	20750	20800	20450	26800	14500	20650	20608.23	37.49	100814	20241	21116	20882	20666	20432	20216	20775	20325	32098	6150	5000	15280	50	1	641964077	133208	-2.76	0.37	12	0.08	-7512.00	55837.00	25450	20240314	-18.47	16030	20231024	29.44	25450	-18.47	20240314	17970	15.47	20240119	25450	-18.47	20240314	16030	29.44	20231024	0.25	N	015760	5000	32098 억		96263351	N	N	674	N	00	N
78	20241018	110323	55	20.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	20750	100	2	0.48	9095613600	441728	42.94	20750	20800	20450	26800	14500	20650	20590.98	37.49	94531	22239	21116	20882	20666	20432	20216	20775	20325	32098	6150	5000	15280	50	1	641964077	133208	-2.76	0.37	12	0.07	-7512.00	55837.00	25450	20240314	-18.47	16030	20231024	29.44	25450	-18.47	20240314	17970	15.47	20240119	25450	-18.47	20240314	16030	29.44	20231024	0.25	N	015760	5000	32098 억		96257068	N	N	674	N	00	N
79	20241018	100320	55	20.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	20500	-150	5	-0.73	4263932650	207179	20.14	20750	20800	20500	26800	14500	20650	20580.91	37.46	23168	-16135	21116	20882	20666	20432	20216	20775	20325	32098	6150	5000	15280	50	1	641964077	131603	-2.73	0.37	12	0.03	-7512.00	55837.00	25450	20240314	-19.45	16030	20231024	27.89	25450	-19.45	20240314	17970	14.08	20240119	25450	-19.45	20240314	16030	27.89	20231024	0.25	N	015760	5000	32098 억		96185705	N	N	674	N	00	N
80	20241018	090320	55	20.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	20700	50	2	0.24	540381850	26059	2.53	20750	20800	20650	26800	14500	20650	20736.86	37.45	7009	-5805	21116	20882	20666	20432	20216	20775	20325	32098	6150	5000	15280	50	1	641964077	132887	-2.76	0.37	12	0.00	-7512.00	55837.00	25450	20240314	-18.66	16030	20231024	29.13	25450	-18.66	20240314	17970	15.19	20240119	25450	-18.66	20240314	16030	29.13	20231024	0.25	N	015760	5000	32098 억		96169546	N	N	674	N	00	N
81	20241017	160319	55	20.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	20650	0	3	0.00	21267468350	1026009	139.68	20700	20900	20450	26800	14500	20650	20728.43	37.45	-108259	-113506	20883	20766	20633	20516	20383	20825	20575	32098	6150	5000	15280	50	1	641964077	132566	-2.75	0.37	12	0.16	-7512.00	55837.00	25450	20240314	-18.86	16030	20231024	28.82	25450	-18.86	20240314	17970	14.91	20240119	25450	-18.86	20240314	16030	28.82	20231024	0.25	N	015760	5000	32098 억		96162537	N	N	674	N	00	N
82	20241017	150319	55	20.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	20650	0	3	0.00	17984275950	867026	118.04	20700	20900	20450	26800	14500	20650	20742.49	37.47	-48492	-71196	20883	20766	20633	20516	20383	20825	20575	32098	6150	5000	15280	50	1	641964077	132566	-2.75	0.37	12	0.14	-7512.00	55837.00	25450	20240314	-18.86	16030	20231024	28.82	25450	-18.86	20240314	17970	14.91	20240119	25450	-18.86	20240314	16030	28.82	20231024	0.25	N	015760	5000	32098 억		96222304	N	N	16069	N	00	N
83	20241017	140320	55	20.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	20800	150	2	0.73	15505305000	747249	101.73	20700	20900	20450	26800	14500	20650	20749.85	37.48	-19440	-38338	20883	20766	20633	20516	20383	20825	20575	32098	6150	5000	15280	50	1	641964077	133529	-2.77	0.37	12	0.12	-7512.00	55837.00	25450	20240314	-18.27	16030	20231024	29.76	25450	-18.27	20240314	17970	15.75	20240119	25450	-18.27	20240314	16030	29.76	20231024	0.25	N	015760	5000	32098 억		96251356	N	N	16069	N	00	N
84	20241017	130319	55	20.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	20750	100	2	0.48	13441829800	647983	88.22	20700	20900	20450	26800	14500	20650	20744.11	37.50	11676	-8837	20883	20766	20633	20516	20383	20825	20575	32098	6150	5000	15280	50	1	641964077	133208	-2.76	0.37	12	0.10	-7512.00	55837.00	25450	20240314	-18.47	16030	20231024	29.44	25450	-18.47	20240314	17970	15.47	20240119	25450	-18.47	20240314	16030	29.44	20231024	0.25	N	015760	5000	32098 억		96282472	N	N	16069	N	00	N
85	20241017	120321	55	20.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	20800	150	2	0.73	11671071750	562779	76.62	20700	20900	20450	26800	14500	20650	20738.29	37.50	30184	5727	20883	20766	20633	20516	20383	20825	20575	32098	6150	5000	15280	50	1	641964077	133529	-2.77	0.37	12	0.09	-7512.00	55837.00	25450	20240314	-18.27	16030	20231024	29.76	25450	-18.27	20240314	17970	15.75	20240119	25450	-18.27	20240314	16030	29.76	20231024	0.25	N	015760	5000	32098 억		96300980	N	N	16069	N	00	N
86	20241017	110320	55	20.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	20800	150	2	0.73	9759405000	470760	64.09	20700	20900	20450	26800	14500	20650	20731.17	37.51	60382	37091	20883	20766	20633	20516	20383	20825	20575	32098	6150	5000	15280	50	1	641964077	133529	-2.77	0.37	12	0.07	-7512.00	55837.00	25450	20240314	-18.27	16030	20231024	29.76	25450	-18.27	20240314	17970	15.75	20240119	25450	-18.27	20240314	16030	29.76	20231024	0.25	N	015760	5000	32098 억		96331178	N	N	16069	N	00	N
87	20241017	100321	55	20.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	20850	200	2	0.97	6982938950	337385	45.93	20700	20850	20450	26800	14500	20650	20697.24	37.51	47095	20480	20883	20766	20633	20516	20383	20825	20575	32098	6150	5000	15280	50	1	641964077	133850	-2.78	0.37	12	0.05	-7512.00	55837.00	25450	20240314	-18.07	16030	20231024	30.07	25450	-18.07	20240314	17970	16.03	20240119	25450	-18.07	20240314	16030	30.07	20231024	0.25	N	015760	5000	32098 억		96317891	N	N	16069	N	00	N
88	20241017	090318	55	20.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	20600	-50	5	-0.24	459823850	22281	3.03	20700	20700	20550	26800	14500	20650	20637.48	37.50	14706	-3438	20883	20766	20633	20516	20383	20825	20575	32098	6150	5000	15280	50	1	641964077	132245	-2.74	0.37	12	0.00	-7512.00	55837.00	25450	20240314	-19.06	16030	20231024	28.51	25450	-19.06	20240314	17970	14.64	20240119	25450	-19.06	20240314	16030	28.51	20231024	0.25	N	015760	5000	32098 억		96285502	N	N	16069	N	00	N
89	20241016	160318	55	20.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	20650	50	2	0.24	15109418100	733098	63.13	20500	20750	20500	26750	14450	20600	20610.35	37.49	-61003	-55625	21166	20882	20666	20382	20166	20775	20275	32098	6150	5000	15240	50	1	641964077	132566	-2.75	0.37	12	0.11	-7512.00	55837.00	25450	20240314	-18.86	16030	20231024	28.82	25450	-18.86	20240314	17970	14.91	20240119	25450	-18.86	20240314	16030	28.82	20231024	0.26	N	015760	5000	32098 억		96270796	N	N	16069	N	00	N
90	20241016	150320	55	20.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	20600	0	3	0.00	12620789950	612449	52.74	20500	20750	20500	26750	14450	20600	20607.09	37.51	-13212	-22148	21166	20882	20666	20382	20166	20775	20275	32098	6150	5000	15240	50	1	641964077	132245	-2.74	0.37	12	0.10	-7512.00	55837.00	25450	20240314	-19.06	16030	20231024	28.51	25450	-19.06	20240314	17970	14.64	20240119	25450	-19.06	20240314	16030	28.51	20231024	0.26	N	015760	5000	32098 억		96318587	N	N	916	N	00	N
91	20241016	140319	55	20.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	20650	50	2	0.24	10535424500	511364	44.04	20500	20750	20500	26750	14450	20600	20602.60	37.51	-8799	-21038	21166	20882	20666	20382	20166	20775	20275	32098	6150	5000	15240	50	1	641964077	132566	-2.75	0.37	12	0.08	-7512.00	55837.00	25450	20240314	-18.86	16030	20231024	28.82	25450	-18.86	20240314	17970	14.91	20240119	25450	-18.86	20240314	16030	28.82	20231024	0.26	N	015760	5000	32098 억		96323000	N	N	916	N	00	N
92	20241016	130319	55	20.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	20550	-50	5	-0.24	9504359150	461377	39.73	20500	20750	20500	26750	14450	20600	20599.98	37.50	-30101	-25609	21166	20882	20666	20382	20166	20775	20275	32098	6150	5000	15240	50	1	641964077	131924	-2.74	0.37	12	0.07	-7512.00	55837.00	25450	20240314	-19.25	16030	20231024	28.20	25450	-19.25	20240314	17970	14.36	20240119	25450	-19.25	20240314	16030	28.20	20231024	0.26	N	015760	5000	32098 억		96301698	N	N	916	N	00	N
93	20241016	120318	55	20.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	20600	0	3	0.00	8737729800	424135	36.53	20500	20750	20500	26750	14450	20600	20601.30	37.51	-23531	-22894	21166	20882	20666	20382	20166	20775	20275	32098	6150	5000	15240	50	1	641964077	132245	-2.74	0.37	12	0.07	-7512.00	55837.00	25450	20240314	-19.06	16030	20231024	28.51	25450	-19.06	20240314	17970	14.64	20240119	25450	-19.06	20240314	16030	28.51	20231024	0.26	N	015760	5000	32098 억		96308268	N	N	916	N	00	N
94	20241016	110318	55	20.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	20650	50	2	0.24	7408874350	359688	30.98	20500	20750	20500	26750	14450	20600	20598.06	37.51	-10808	-18898	21166	20882	20666	20382	20166	20775	20275	32098	6150	5000	15240	50	1	641964077	132566	-2.75	0.37	12	0.06	-7512.00	55837.00	25450	20240314	-18.86	16030	20231024	28.82	25450	-18.86	20240314	17970	14.91	20240119	25450	-18.86	20240314	16030	28.82	20231024	0.26	N	015760	5000	32098 억		96320991	N	N	916	N	00	N
95	20241016	100318	55	20.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	20550	-50	5	-0.24	4848867100	235654	20.29	20500	20750	20500	26750	14450	20600	20576.17	37.52	8919	-9880	21166	20882	20666	20382	20166	20775	20275	32098	6150	5000	15240	50	1	641964077	131924	-2.74	0.37	12	0.04	-7512.00	55837.00	25450	20240314	-19.25	16030	20231024	28.20	25450	-19.25	20240314	17970	14.36	20240119	25450	-19.25	20240314	16030	28.20	20231024	0.26	N	015760	5000	32098 억		96340718	N	N	916	N	00	N
96	20241016	090319	55	20.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	20600	0	3	0.00	730428700	35546	3.06	20500	20650	20500	26750	14450	20600	20548.17	37.51	293	-8834	21166	20882	20666	20382	20166	20775	20275	32098	6150	5000	15240	50	1	641964077	132245	-2.74	0.37	12	0.01	-7512.00	55837.00	25450	20240314	-19.06	16030	20231024	28.51	25450	-19.06	20240314	17970	14.64	20240119	25450	-19.06	20240314	16030	28.51	20231024	0.26	N	015760	5000	32098 억		96332092	N	N	916	N	00	N
97	20241015	160316	55	20.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	20600	50	2	0.24	23947530150	1158662	83.14	20650	20950	20450	26700	14400	20550	20668.38	37.51	-53459	-13127	21010	20780	20320	20090	19630	20895	20205	32098	6150	5000	15200	50	1	641964077	132245	-2.74	0.37	12	0.18	-7512.00	55837.00	25450	20240314	-19.06	16030	20231024	28.51	25450	-19.06	20240314	17970	14.64	20240119	25450	-19.06	20240314	16030	28.51	20231024	0.26	N	015760	5000	32098 억		96331799	N	N	916	N	00	N
98	20241015	150318	55	20.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	20700	150	2	0.73	21747892500	1052042	75.49	20650	20950	20450	26700	14400	20550	20672.08	37.52	-49763	-13818	21010	20780	20320	20090	19630	20895	20205	32098	6150	5000	15200	50	1	641964077	132887	-2.76	0.37	12	0.16	-7512.00	55837.00	25450	20240314	-18.66	16030	20231024	29.13	25450	-18.66	20240314	17970	15.19	20240119	25450	-18.66	20240314	16030	29.13	20231024	0.26	N	015760	5000	32098 억		96335495	N	N	861	N	00	N
99	20241015	140318	55	20.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	20650	100	2	0.49	18525166200	896245	64.31	20650	20950	20450	26700	14400	20550	20669.76	37.52	-32388	-866	21010	20780	20320	20090	19630	20895	20205	32098	6150	5000	15200	50	1	641964077	132566	-2.75	0.37	12	0.14	-7512.00	55837.00	25450	20240314	-18.86	16030	20231024	28.82	25450	-18.86	20240314	17970	14.91	20240119	25450	-18.86	20240314	16030	28.82	20231024	0.26	N	015760	5000	32098 억		96352870	N	N	861	N	00	N
100	20241015	130319	55	20.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	20600	50	2	0.24	15440112350	746679	53.58	20650	20950	20450	26700	14400	20550	20678.38	37.53	-18660	-3261	21010	20780	20320	20090	19630	20895	20205	32098	6150	5000	15200	50	1	641964077	132245	-2.74	0.37	12	0.12	-7512.00	55837.00	25450	20240314	-19.06	16030	20231024	28.51	25450	-19.06	20240314	17970	14.64	20240119	25450	-19.06	20240314	16030	28.51	20231024	0.26	N	015760	5000	32098 억		96366598	N	N	861	N	00	N
101	20241015	120317	55	20.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	20600	50	2	0.24	13745649050	664459	47.68	20650	20950	20450	26700	14400	20550	20686.98	37.53	-6096	6496	21010	20780	20320	20090	19630	20895	20205	32098	6150	5000	15200	50	1	641964077	132245	-2.74	0.37	12	0.10	-7512.00	55837.00	25450	20240314	-19.06	16030	20231024	28.51	25450	-19.06	20240314	17970	14.64	20240119	25450	-19.06	20240314	16030	28.51	20231024	0.26	N	015760	5000	32098 억		96379162	N	N	861	N	00	N
102	20241015	110319	55	20.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	20700	150	2	0.73	12197127950	589531	42.30	20650	20950	20450	26700	14400	20550	20689.54	37.54	-291	5539	21010	20780	20320	20090	19630	20895	20205	32098	6150	5000	15200	50	1	641964077	132887	-2.76	0.37	12	0.09	-7512.00	55837.00	25450	20240314	-18.66	16030	20231024	29.13	25450	-18.66	20240314	17970	15.19	20240119	25450	-18.66	20240314	16030	29.13	20231024	0.26	N	015760	5000	32098 억		96384967	N	N	861	N	00	N
103	20241015	100319	55	20.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	20550	0	3	0.00	9636994200	465209	33.38	20650	20950	20450	26700	14400	20550	20715.41	37.53	-24160	-18886	21010	20780	20320	20090	19630	20895	20205	32098	6150	5000	15200	50	1	641964077	131924	-2.74	0.37	12	0.07	-7512.00	55837.00	25450	20240314	-19.25	16030	20231024	28.20	25450	-19.25	20240314	17970	14.36	20240119	25450	-19.25	20240314	16030	28.20	20231024	0.26	N	015760	5000	32098 억		96361098	N	N	861	N	00	N
104	20241015	090317	55	20.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	20600	50	2	0.24	1520074350	73947	5.31	20650	20650	20450	26700	14400	20550	20556.27	37.53	-25681	-26703	21010	20780	20320	20090	19630	20895	20205	32098	6150	5000	15200	50	1	641964077	132245	-2.74	0.37	12	0.01	-7512.00	55837.00	25450	20240314	-19.06	16030	20231024	28.51	25450	-19.06	20240314	17970	14.64	20240119	25450	-19.06	20240314	16030	28.51	20231024	0.26	N	015760	5000	32098 억		96359577	N	N	861	N	00	N
105	20241014	160311	55	20.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	20550	700	2	3.53	25622537720	1260750	134.78	19860	20550	19860	25800	13900	19850	20322.67	37.52	154872	359365	20070	19960	19870	19760	19670	19915	19715	32098	5950	5000	14680	50	1	641964077	131924	-2.74	0.37	12	0.20	-7512.00	55837.00	25450	20240314	-19.25	16030	20231024	28.20	25450	-19.25	20240314	17970	14.36	20240119	25450	-19.25	20240314	16030	28.20	20231024	0.26	N	015760	5000	32098 억		96355133	N	N	861	N	00	N
106	20241014	150313	55	20.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	20550	700	2	3.53	23250065020	1145181	122.43	19860	20550	19860	25800	13900	19850	20302.52	37.53	178331	349140	20070	19960	19870	19760	19670	19915	19715	32098	5950	5000	14680	50	1	641964077	131924	-2.74	0.37	12	0.18	-7512.00	55837.00	25450	20240314	-19.25	16030	20231024	28.20	25450	-19.25	20240314	17970	14.36	20240119	25450	-19.25	20240314	16030	28.20	20231024	0.26	N	015760	5000	32098 억		96378592	N	N	3021	N	00	N
107	20241014	140314	55	20.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	20500	650	2	3.27	19846694620	979309	104.69	19860	20500	19860	25800	13900	19850	20266.02	37.53	181683	340855	20070	19960	19870	19760	19670	19915	19715	32098	5950	5000	14680	50	1	641964077	131603	-2.73	0.37	12	0.15	-7512.00	55837.00	25450	20240314	-19.45	16030	20231024	27.89	25450	-19.45	20240314	17970	14.08	20240119	25450	-19.45	20240314	16030	27.89	20231024	0.26	N	015760	5000	32098 억		96381944	N	N	3021	N	00	N
108	20241014	130314	55	20.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	20400	550	2	2.77	16432075520	812435	86.85	19860	20500	19860	25800	13900	19850	20225.71	37.52	154726	308645	20070	19960	19870	19760	19670	19915	19715	32098	5950	5000	14680	50	1	641964077	130961	-2.72	0.37	12	0.13	-7512.00	55837.00	25450	20240314	-19.84	16030	20231024	27.26	25450	-19.84	20240314	17970	13.52	20240119	25450	-19.84	20240314	16030	27.26	20231024	0.26	N	015760	5000	32098 억		96354987	N	N	3021	N	00	N
109	20241014	120308	55	20.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	20400	550	2	2.77	14553563020	720488	77.02	19860	20500	19860	25800	13900	19850	20199.59	37.52	137773	281444	20070	19960	19870	19760	19670	19915	19715	32098	5950	5000	14680	50	1	641964077	130961	-2.72	0.37	12	0.11	-7512.00	55837.00	25450	20240314	-19.84	16030	20231024	27.26	25450	-19.84	20240314	17970	13.52	20240119	25450	-19.84	20240314	16030	27.26	20231024	0.26	N	015760	5000	32098 억		96338034	N	N	3021	N	00	N
110	20241014	110312	55	20.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	20300	450	2	2.27	10498267020	521339	55.73	19860	20350	19860	25800	13900	19850	20137.12	37.50	91295	231417	20070	19960	19870	19760	19670	19915	19715	32098	5950	5000	14680	50	1	641964077	130319	-2.70	0.36	12	0.08	-7512.00	55837.00	25450	20240314	-20.24	16030	20231024	26.64	25450	-20.24	20240314	17970	12.97	20240119	25450	-20.24	20240314	16030	26.64	20231024	0.26	N	015760	5000	32098 억		96291556	N	N	3021	N	00	N
111	20241014	100312	55	20.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	20200	350	2	1.76	6456932470	321638	34.39	19860	20250	19860	25800	13900	19850	20075.15	37.52	149292	154614	20070	19960	19870	19760	19670	19915	19715	32098	5950	5000	14680	50	1	641964077	129677	-2.69	0.36	12	0.05	-7512.00	55837.00	25450	20240314	-20.63	16030	20231024	26.01	25450	-20.63	20240314	17970	12.41	20240119	25450	-20.63	20240314	16030	26.01	20231024	0.26	N	015760	5000	32098 억		96349553	N	N	3021	N	00	N
112	20241014	090314	55	20.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	19920	70	2	0.35	234859450	11807	1.26	19860	19930	19860	25800	13900	19850	19891.54	37.46	-4	-68	20070	19960	19870	19760	19670	19915	19715	32098	5950	5000	14680	10	1	641964077	127879	-2.65	0.36	12	0.00	-7512.00	55837.00	25450	20240314	-21.73	16030	20231024	24.27	25450	-21.73	20240314	17970	10.85	20240119	25450	-21.73	20240314	16030	24.27	20231024	0.26	N	015760	5000	32098 억		96200257	N	N	3021	N	00	N
113	20241011	160307	55	20.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	19850	0	3	0.00	18564155560	934483	70.07	19870	19980	19780	25800	13900	19850	19865.70	37.46	-143791	-214735	20183	20016	19933	19766	19683	19975	19725	32098	5950	5000	14680	10	1	641964077	127430	-2.64	0.36	12	0.15	-7512.00	55837.00	25450	20240314	-22.00	16030	20231024	23.83	25450	-22.00	20240314	17970	10.46	20240119	25450	-22.00	20240314	16030	23.83	20231024	0.26	N	015760	5000	32098 억		96190324	N	N	3021	N	00	N
114	20241011	150311	55	20.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	19850	0	3	0.00	17484689620	880121	66.00	19870	19980	19780	25800	13900	19850	19866.23	37.47	-116918	-208293	20183	20016	19933	19766	19683	19975	19725	32098	5950	5000	14680	10	1	641964077	127430	-2.64	0.36	12	0.14	-7512.00	55837.00	25450	20240314	-22.00	16030	20231024	23.83	25450	-22.00	20240314	17970	10.46	20240119	25450	-22.00	20240314	16030	23.83	20231024	0.26	N	015760	5000	32098 억		96217197	N	N	6938	N	00	N
115	20241011	140313	55	20.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	19890	40	2	0.20	15955428970	803168	60.23	19870	19980	19780	25800	13900	19850	19865.62	37.47	-104724	-207780	20183	20016	19933	19766	19683	19975	19725	32098	5950	5000	14680	10	1	641964077	127687	-2.65	0.36	12	0.13	-7512.00	55837.00	25450	20240314	-21.85	16030	20231024	24.08	25450	-21.85	20240314	17970	10.68	20240119	25450	-21.85	20240314	16030	24.08	20231024	0.26	N	015760	5000	32098 억		96229391	N	N	6938	N	00	N
116	20241011	130313	55	20.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	19900	50	2	0.25	13837357640	696585	52.23	19870	19980	19780	25800	13900	19850	19864.56	37.48	-101658	-184549	20183	20016	19933	19766	19683	19975	19725	32098	5950	5000	14680	10	1	641964077	127751	-2.65	0.36	12	0.11	-7512.00	55837.00	25450	20240314	-21.81	16030	20231024	24.14	25450	-21.81	20240314	17970	10.74	20240119	25450	-21.81	20240314	16030	24.14	20231024	0.26	N	015760	5000	32098 억		96232457	N	N	6938	N	00	N
117	20241011	120312	55	20.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	19870	20	2	0.10	11991290980	603819	45.28	19870	19980	19780	25800	13900	19850	19859.08	37.48	-99814	-186217	20183	20016	19933	19766	19683	19975	19725	32098	5950	5000	14680	10	1	641964077	127558	-2.65	0.36	12	0.09	-7512.00	55837.00	25450	20240314	-21.93	16030	20231024	23.96	25450	-21.93	20240314	17970	10.57	20240119	25450	-21.93	20240314	16030	23.96	20231024	0.26	N	015760	5000	32098 억		96234301	N	N	6938	N	00	N
118	20241011	110312	55	20.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	19820	-30	5	-0.15	8653802980	435327	32.64	19870	19980	19780	25800	13900	19850	19878.86	37.47	-106547	-162684	20183	20016	19933	19766	19683	19975	19725	32098	5950	5000	14680	10	1	641964077	127237	-2.64	0.35	12	0.07	-7512.00	55837.00	25450	20240314	-22.12	16030	20231024	23.64	25450	-22.12	20240314	17970	10.29	20240119	25450	-22.12	20240314	16030	23.64	20231024	0.26	N	015760	5000	32098 억		96227568	N	N	6938	N	00	N
119	20241011	100317	55	20.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	19920	70	2	0.35	5986848370	301050	22.57	19870	19980	19780	25800	13900	19850	19886.56	37.48	-97364	-127137	20183	20016	19933	19766	19683	19975	19725	32098	5950	5000	14680	10	1	641964077	127879	-2.65	0.36	12	0.05	-7512.00	55837.00	25450	20240314	-21.73	16030	20231024	24.27	25450	-21.73	20240314	17970	10.85	20240119	25450	-21.73	20240314	16030	24.27	20231024	0.26	N	015760	5000	32098 억		96236751	N	N	6938	N	00	N
120	20241011	090312	55	20.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	19810	-40	5	-0.20	819029280	41289	3.10	19870	19870	19780	25800	13900	19850	19836.50	37.51	-26192	-20416	20183	20016	19933	19766	19683	19975	19725	32098	5950	5000	14680	10	1	641964077	127173	-2.64	0.35	12	0.01	-7512.00	55837.00	25450	20240314	-22.16	16030	20231024	23.58	25450	-22.16	20240314	17970	10.24	20240119	25450	-22.16	20240314	16030	23.58	20231024	0.26	N	015760	5000	32098 억		96307923	N	N	6938	N	00	N
121	20241010	160317	55	20.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	19850	-100	5	-0.50	26581094190	1331770	153.30	20100	20100	19850	25900	13970	19950	19959.54	37.52	-288400	13031	20336	20142	20006	19812	19676	20240	19910	32098	5950	5000	14760	10	1	641964077	127430	-2.64	0.36	12	0.21	-7512.00	55837.00	25450	20240314	-22.00	16030	20231024	23.83	25450	-22.00	20240314	17970	10.46	20240119	25450	-22.00	20240314	16030	23.83	20231024	0.25	N	015760	5000	32098 억		96334115	N	N	6938	N	00	N
122	20241010	150323	55	20.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	19920	-30	5	-0.15	20690335100	1035247	119.17	20100	20100	19850	25900	13970	19950	19985.89	37.51	-298432	16084	20336	20142	20006	19812	19676	20240	19910	32098	5950	5000	14760	10	1	641964077	127879	-2.65	0.36	12	0.16	-7512.00	55837.00	25450	20240314	-21.73	16030	20231024	24.27	25450	-21.73	20240314	17970	10.85	20240119	25450	-21.73	20240314	16030	24.27	20231024	0.25	N	015760	5000	32098 억		96324083	N	N	1544	N	00	N
123	20241010	140319	55	20.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	20000	50	2	0.25	17156688740	858192	98.78	20100	20100	19850	25900	13970	19950	19991.67	37.53	-259159	12193	20336	20142	20006	19812	19676	20240	19910	32098	5950	5000	14760	50	1	641964077	128393	-2.66	0.36	12	0.13	-7512.00	55837.00	25450	20240314	-21.41	16030	20231024	24.77	25450	-21.41	20240314	17970	11.30	20240119	25450	-21.41	20240314	16030	24.77	20231024	0.25	N	015760	5000	32098 억		96363356	N	N	1544	N	00	N
124	20241010	130319	55	20.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	20000	50	2	0.25	15082708910	754497	86.85	20100	20100	19850	25900	13970	19950	19990.42	37.53	-239907	-13118	20336	20142	20006	19812	19676	20240	19910	32098	5950	5000	14760	50	1	641964077	128393	-2.66	0.36	12	0.12	-7512.00	55837.00	25450	20240314	-21.41	16030	20231024	24.77	25450	-21.41	20240314	17970	11.30	20240119	25450	-21.41	20240314	16030	24.77	20231024	0.25	N	015760	5000	32098 억		96382608	N	N	1544	N	00	N
125	20241010	120319	55	20.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	20050	100	2	0.50	13280689510	664499	76.49	20100	20100	19850	25900	13970	19950	19986.02	37.54	-229199	-34024	20336	20142	20006	19812	19676	20240	19910	32098	5950	5000	14760	50	1	641964077	128714	-2.67	0.36	12	0.10	-7512.00	55837.00	25450	20240314	-21.22	16030	20231024	25.08	25450	-21.22	20240314	17970	11.57	20240119	25450	-21.22	20240314	16030	25.08	20231024	0.25	N	015760	5000	32098 억		96393316	N	N	1544	N	00	N
126	20241010	110318	55	20.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	20000	50	2	0.25	10885425730	544734	62.70	20100	20100	19850	25900	13970	19950	19983.01	37.54	-218094	-59085	20336	20142	20006	19812	19676	20240	19910	32098	5950	5000	14760	50	1	641964077	128393	-2.66	0.36	12	0.08	-7512.00	55837.00	25450	20240314	-21.41	16030	20231024	24.77	25450	-21.41	20240314	17970	11.30	20240119	25450	-21.41	20240314	16030	24.77	20231024	0.25	N	015760	5000	32098 억		96404421	N	N	1544	N	00	N
127	20241010	100318	55	20.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	19980	30	2	0.15	8052769930	403356	46.43	20100	20100	19850	25900	13970	19950	19964.42	37.55	-199619	-92608	20336	20142	20006	19812	19676	20240	19910	32098	5950	5000	14760	10	1	641964077	128264	-2.66	0.36	12	0.06	-7512.00	55837.00	25450	20240314	-21.49	16030	20231024	24.64	25450	-21.49	20240314	17970	11.19	20240119	25450	-21.49	20240314	16030	24.64	20231024	0.25	N	015760	5000	32098 억		96422896	N	N	1544	N	00	N
128	20241010	090318	55	20.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	19900	-50	5	-0.25	2411732790	120721	13.90	20100	20100	19890	25900	13970	19950	19977.74	37.59	-94936	-70136	20336	20142	20006	19812	19676	20240	19910	32098	5950	5000	14760	10	1	641964077	127751	-2.65	0.36	12	0.02	-7512.00	55837.00	25450	20240314	-21.81	16030	20231024	24.14	25450	-21.81	20240314	17970	10.74	20240119	25450	-21.81	20240314	16030	24.14	20231024	0.25	N	015760	5000	32098 억		96527579	N	N	1544	N	00	N
129	20241008	160318	55	20.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	19950	-30	5	-0.15	17169888870	858387	52.33	19940	20200	19870	25950	13990	19980	20002.57	37.60	-18902	19330	20440	20210	19920	19690	19400	20065	19545	32098	5970	5000	14780	10	1	641964077	128072	-2.66	0.36	12	0.13	-7512.00	55837.00	25450	20240314	-21.61	16030	20231024	24.45	25450	-21.61	20240314	17970	11.02	20240119	25450	-21.61	20240314	16030	24.45	20231024	0.25	N	015760	5000	32098 억		96553932	N	N	1544	N	00	N
130	20241008	150319	55	20.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	19970	-10	5	-0.05	14316478260	715388	43.61	19940	20200	19870	25950	13990	19980	20012.20	37.63	65112	82861	20440	20210	19920	19690	19400	20065	19545	32098	5970	5000	14780	10	1	641964077	128200	-2.66	0.36	12	0.11	-7512.00	55837.00	25450	20240314	-21.53	16030	20231024	24.58	25450	-21.53	20240314	17970	11.13	20240119	25450	-21.53	20240314	16030	24.58	20231024	0.25	N	015760	5000	32098 억		96637946	N	N	1870	N	00	N
131	20241008	140319	55	20.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	20050	70	2	0.35	11424851460	570739	34.79	19940	20200	19870	25950	13990	19980	20017.66	37.64	80735	97853	20440	20210	19920	19690	19400	20065	19545	32098	5970	5000	14780	50	1	641964077	128714	-2.67	0.36	12	0.09	-7512.00	55837.00	25450	20240314	-21.22	16030	20231024	25.08	25450	-21.22	20240314	17970	11.57	20240119	25450	-21.22	20240314	16030	25.08	20231024	0.25	N	015760	5000	32098 억		96653569	N	N	1870	N	00	N
132	20241008	130318	55	20.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	20000	20	2	0.10	10124565160	505752	30.83	19940	20200	19870	25950	13990	19980	20018.85	37.64	79694	93421	20440	20210	19920	19690	19400	20065	19545	32098	5970	5000	14780	50	1	641964077	128393	-2.66	0.36	12	0.08	-7512.00	55837.00	25450	20240314	-21.41	16030	20231024	24.77	25450	-21.41	20240314	17970	11.30	20240119	25450	-21.41	20240314	16030	24.77	20231024	0.25	N	015760	5000	32098 억		96652528	N	N	1870	N	00	N
133	20241008	120317	55	20.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	20050	70	2	0.35	8637534860	431428	26.30	19940	20200	19870	25950	13990	19980	20020.82	37.64	80751	82579	20440	20210	19920	19690	19400	20065	19545	32098	5970	5000	14780	50	1	641964077	128714	-2.67	0.36	12	0.07	-7512.00	55837.00	25450	20240314	-21.22	16030	20231024	25.08	25450	-21.22	20240314	17970	11.57	20240119	25450	-21.22	20240314	16030	25.08	20231024	0.25	N	015760	5000	32098 억		96653585	N	N	1870	N	00	N
134	20241008	110317	55	20.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	20000	20	2	0.10	7293180710	364228	22.20	19940	20200	19870	25950	13990	19980	20023.69	37.63	53176	59745	20440	20210	19920	19690	19400	20065	19545	32098	5970	5000	14780	50	1	641964077	128393	-2.66	0.36	12	0.06	-7512.00	55837.00	25450	20240314	-21.41	16030	20231024	24.77	25450	-21.41	20240314	17970	11.30	20240119	25450	-21.41	20240314	16030	24.77	20231024	0.25	N	015760	5000	32098 억		96626010	N	N	1870	N	00	N
135	20241008	100319	55	20.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	20150	170	2	0.85	4923024420	246039	15.00	19940	20200	19870	25950	13990	19980	20009.15	37.63	43351	44563	20440	20210	19920	19690	19400	20065	19545	32098	5970	5000	14780	50	1	641964077	129356	-2.68	0.36	12	0.04	-7512.00	55837.00	25450	20240314	-20.83	16030	20231024	25.70	25450	-20.83	20240314	17970	12.13	20240119	25450	-20.83	20240314	16030	25.70	20231024	0.25	N	015760	5000	32098 억		96616185	N	N	1870	N	00	N
136	20241008	090317	55	20.00	KOSPI200		전기.가스업	N	N	N	Y	40	Y	19980	0	3	0.00	768103340	38516	2.35	19940	20000	19870	25950	13990	19980	19942.26	37.61	2234	1262	20440	20210	19920	19690	19400	20065	19545	32098	5970	5000	14780	10	1	641964077	128264	-2.66	0.36	12	0.01	-7512.00	55837.00	25450	20240314	-21.49	16030	20231024	24.64	25450	-21.49	20240314	17970	11.19	20240119	25450	-21.49	20240314	16030	24.64	20231024	0.25	N	015760	5000	32098 억		96575068	N	N	1870	N	00	N
137	20241007	160316	57	100.00	KOSPI200		전기.가스업	N	N	N	N		Y	19980	-220	5	-1.09	32580478590	1636414	209.71	20100	20150	19630	26250	14150	20200	19909.65	37.60	-154086	-118699	20413	20306	20143	20036	19873	20360	20090	32098	6050	5000	14940	10	1	641964077	128264	-2.66	0.36	12	0.25	-7512.00	55837.00	25450	20240314	-21.49	16030	20231024	24.64	25450	-21.49	20240314	17970	11.19	20240119	25450	-21.49	20240314	16030	24.64	20231024	0.25	N	015760	5000	32098 억		96544611	N	N	1870	N	00	N
138	20241007	150314	57	100.00	KOSPI200		전기.가스업	N	N	N	N		Y	19970	-230	5	-1.14	29959157350	1505247	192.90	20100	20150	19630	26250	14150	20200	19903.13	37.60	-137027	-127633	20413	20306	20143	20036	19873	20360	20090	32098	6050	5000	14940	10	1	641964077	128200	-2.66	0.36	12	0.23	-7512.00	55837.00	25450	20240314	-21.53	16030	20231024	24.58	25450	-21.53	20240314	17970	11.13	20240119	25450	-21.53	20240314	16030	24.58	20231024	0.25	N	015760	5000	32098 억		96561670	N	N	2138	N	00	N
139	20241007	140330	57	100.00	KOSPI200		전기.가스업	N	N	N	N		Y	20050	-150	5	-0.74	26996527110	1357109	173.92	20100	20150	19630	26250	14150	20200	19892.65	37.60	-136526	-144950	20413	20306	20143	20036	19873	20360	20090	32098	6050	5000	14940	50	1	641964077	128714	-2.67	0.36	12	0.21	-7512.00	55837.00	25450	20240314	-21.22	16030	20231024	25.08	25450	-21.22	20240314	17970	11.57	20240119	25450	-21.22	20240314	16030	25.08	20231024	0.25	N	015760	5000	32098 억		96562171	N	N	2138	N	00	N
140	20241007	130311	57	100.00	KOSPI200		전기.가스업	N	N	N	N		Y	19990	-210	5	-1.04	25241445130	1269348	162.67	20100	20150	19630	26250	14150	20200	19885.34	37.61	-127822	-143068	20413	20306	20143	20036	19873	20360	20090	32098	6050	5000	14940	10	1	641964077	128329	-2.66	0.36	12	0.20	-7512.00	55837.00	25450	20240314	-21.45	16030	20231024	24.70	25450	-21.45	20240314	17970	11.24	20240119	25450	-21.45	20240314	16030	24.70	20231024	0.25	N	015760	5000	32098 억		96570875	N	N	2138	N	00	N
141	20241007	120338	57	100.00	KOSPI200		전기.가스업	N	N	N	N		Y	20000	-200	5	-0.99	23482548200	1181386	151.40	20100	20150	19630	26250	14150	20200	19877.09	37.61	-115999	-148355	20413	20306	20143	20036	19873	20360	20090	32098	6050	5000	14940	50	1	641964077	128393	-2.66	0.36	12	0.18	-7512.00	55837.00	25450	20240314	-21.41	16030	20231024	24.77	25450	-21.41	20240314	17970	11.30	20240119	25450	-21.41	20240314	16030	24.77	20231024	0.25	N	015760	5000	32098 억		96582698	N	N	2138	N	00	N
142	20241007	110310	57	100.00	KOSPI200		전기.가스업	N	N	N	N		Y	20050	-150	5	-0.74	21817929510	1098181	140.74	20100	20150	19630	26250	14150	20200	19867.30	37.62	-100742	-156975	20413	20306	20143	20036	19873	20360	20090	32098	6050	5000	14940	50	1	641964077	128714	-2.67	0.36	12	0.17	-7512.00	55837.00	25450	20240314	-21.22	16030	20231024	25.08	25450	-21.22	20240314	17970	11.57	20240119	25450	-21.22	20240314	16030	25.08	20231024	0.25	N	015760	5000	32098 억		96597955	N	N	2138	N	00	N
143	20241007	100307	57	100.00	KOSPI200		전기.가스업	N	N	N	N		Y	19970	-230	5	-1.14	17685527120	891615	114.26	20100	20150	19630	26250	14150	20200	19835.34	37.58	-189080	-217115	20413	20306	20143	20036	19873	20360	20090	32098	6050	5000	14940	10	1	641964077	128200	-2.66	0.36	12	0.14	-7512.00	55837.00	25450	20240314	-21.53	16030	20231024	24.58	25450	-21.53	20240314	17970	11.13	20240119	25450	-21.53	20240314	16030	24.58	20231024	0.25	N	015760	5000	32098 억		96509617	N	N	2138	N	00	N
144	20241007	090253	57	100.00	KOSPI200		전기.가스업	N	N	N	N		Y	19880	-320	5	-1.58	3114450550	155880	19.98	20100	20150	19870	26250	14150	20200	19979.65	37.62	-107973	-93567	20413	20306	20143	20036	19873	20360	20090	32098	6050	5000	14940	10	1	641964077	127622	-2.65	0.36	12	0.02	-7512.00	55837.00	25450	20240314	-21.89	16030	20231024	24.02	25450	-21.89	20240314	17970	10.63	20240119	25450	-21.89	20240314	16030	24.02	20231024	0.25	N	015760	5000	32098 억		96590724	N	N	2138	N	00	N
145	20241004	160300	57	100.00	KOSPI200		전기.가스업	N	N	N	N		Y	20200	150	2	0.75	15676674220	778517	62.73	20100	20250	19980	26050	14050	20050	20136.57	37.66	162396	99583	20616	20332	20166	19882	19716	20250	19800	32098	6000	5000	14830	50	1	641964077	129677	-2.69	0.36	12	0.12	-7512.00	55837.00	25450	20240314	-20.63	16030	20231024	26.01	25450	-20.63	20240314	17970	12.41	20240119	25450	-20.63	20240314	16030	26.01	20231024	0.24	N	015760	5000	32098 억		96698697	N	N	2138	N	00	N
146	20241004	150301	57	100.00	KOSPI200		전기.가스업	N	N	N	N		Y	20200	150	2	0.75	14430824120	716819	57.76	20100	20250	19980	26050	14050	20050	20131.89	37.65	137791	79621	20616	20332	20166	19882	19716	20250	19800	32098	6000	5000	14830	50	1	641964077	129677	-2.69	0.36	12	0.11	-7512.00	55837.00	25450	20240314	-20.63	16030	20231024	26.01	25450	-20.63	20240314	17970	12.41	20240119	25450	-20.63	20240314	16030	26.01	20231024	0.24	N	015760	5000	32098 억		96674092	N	N	403	N	00	N
147	20241004	140302	57	100.00	KOSPI200		전기.가스업	N	N	N	N		Y	20150	100	2	0.50	12258614020	608954	49.07	20100	20250	19980	26050	14050	20050	20130.76	37.63	103790	50904	20616	20332	20166	19882	19716	20250	19800	32098	6000	5000	14830	50	1	641964077	129356	-2.68	0.36	12	0.09	-7512.00	55837.00	25450	20240314	-20.83	16030	20231024	25.70	25450	-20.83	20240314	17970	12.13	20240119	25450	-20.83	20240314	16030	25.70	20231024	0.24	N	015760	5000	32098 억		96640091	N	N	403	N	00	N
148	20241004	130301	57	100.00	KOSPI200		전기.가스업	N	N	N	N		Y	20100	50	2	0.25	10449759020	519132	41.83	20100	20250	19980	26050	14050	20050	20129.47	37.63	82928	25662	20616	20332	20166	19882	19716	20250	19800	32098	6000	5000	14830	50	1	641964077	129035	-2.68	0.36	12	0.08	-7512.00	55837.00	25450	20240314	-21.02	16030	20231024	25.39	25450	-21.02	20240314	17970	11.85	20240119	25450	-21.02	20240314	16030	25.39	20231024	0.24	N	015760	5000	32098 억		96619229	N	N	403	N	00	N
149	20241004	120301	57	100.00	KOSPI200		전기.가스업	N	N	N	N		Y	20100	50	2	0.25	8854925770	439860	35.44	20100	20250	19980	26050	14050	20050	20131.45	37.62	69533	18951	20616	20332	20166	19882	19716	20250	19800	32098	6000	5000	14830	50	1	641964077	129035	-2.68	0.36	12	0.07	-7512.00	55837.00	25450	20240314	-21.02	16030	20231024	25.39	25450	-21.02	20240314	17970	11.85	20240119	25450	-21.02	20240314	16030	25.39	20231024	0.24	N	015760	5000	32098 억		96605834	N	N	403	N	00	N
150	20241004	110302	57	100.00	KOSPI200		전기.가스업	N	N	N	N		Y	20150	100	2	0.50	6956984470	345549	27.84	20100	20250	19980	26050	14050	20050	20133.41	37.62	54995	10297	20616	20332	20166	19882	19716	20250	19800	32098	6000	5000	14830	50	1	641964077	129356	-2.68	0.36	12	0.05	-7512.00	55837.00	25450	20240314	-20.83	16030	20231024	25.70	25450	-20.83	20240314	17970	12.13	20240119	25450	-20.83	20240314	16030	25.70	20231024	0.24	N	015760	5000	32098 억		96591296	N	N	403	N	00	N
151	20241004	100301	57	100.00	KOSPI200		전기.가스업	N	N	N	N		Y	20200	150	2	0.75	4543243970	226104	18.22	20100	20200	19980	26050	14050	20050	20093.83	37.62	65607	22320	20616	20332	20166	19882	19716	20250	19800	32098	6000	5000	14830	50	1	641964077	129677	-2.69	0.36	12	0.04	-7512.00	55837.00	25450	20240314	-20.63	16030	20231024	26.01	25450	-20.63	20240314	17970	12.41	20240119	25450	-20.63	20240314	16030	26.01	20231024	0.24	N	015760	5000	32098 억		96601908	N	N	403	N	00	N
152	20241004	090259	57	100.00	KOSPI200		전기.가스업	N	N	N	N		Y	20050	0	3	0.00	1356933770	67718	5.46	20100	20100	19980	26050	14050	20050	20037.80	37.60	18874	-4525	20616	20332	20166	19882	19716	20250	19800	32098	6000	5000	14830	50	1	641964077	128714	-2.67	0.36	12	0.01	-7512.00	55837.00	25450	20240314	-21.22	16030	20231024	25.08	25450	-21.22	20240314	17970	11.57	20240119	25450	-21.22	20240314	16030	25.08	20231024	0.24	N	015760	5000	32098 억		96555175	N	N	403	N	00	N
153	20241002	160258	57	100.00	KOSPI200		전기.가스업	N	N	N	N		Y	20050	-500	5	-2.43	24726830250	1227765	109.49	20300	20450	20000	26700	14400	20550	20139.72	37.57	-274442	-233203	21116	20832	20666	20382	20216	20750	20300	32098	6150	5000	15200	50	1	641964077	128714	-2.67	0.36	12	0.19	-7512.00	55837.00	25450	20240314	-21.22	16030	20231024	25.08	25450	-21.22	20240314	17970	11.57	20240119	25450	-21.22	20240314	16030	25.08	20231024	0.26	N	015760	5000	32098 억		96482676	N	N	403	N	00	N
154	20241002	150303	57	100.00	KOSPI200		전기.가스업	N	N	N	N		Y	20050	-500	5	-2.43	21581712000	1070884	95.50	20300	20450	20000	26700	14400	20550	20153.07	37.59	-239053	-226280	21116	20832	20666	20382	20216	20750	20300	32098	6150	5000	15200	50	1	641964077	128714	-2.67	0.36	12	0.17	-7512.00	55837.00	25450	20240314	-21.22	16030	20231024	25.08	25450	-21.22	20240314	17970	11.57	20240119	25450	-21.22	20240314	16030	25.08	20231024	0.26	N	015760	5000	32098 억		96518065	N	N	638	N	00	N
155	20241002	140301	57	100.00	KOSPI200		전기.가스업	N	N	N	N		Y	20100	-450	5	-2.19	17979921100	891409	79.49	20300	20450	20050	26700	14400	20550	20170.11	37.60	-194217	-189880	21116	20832	20666	20382	20216	20750	20300	32098	6150	5000	15200	50	1	641964077	129035	-2.68	0.36	12	0.14	-7512.00	55837.00	25450	20240314	-21.02	16030	20231024	25.39	25450	-21.02	20240314	17970	11.85	20240119	25450	-21.02	20240314	16030	25.39	20231024	0.26	N	015760	5000	32098 억		96562901	N	N	638	N	00	N
156	20241002	130301	57	100.00	KOSPI200		전기.가스업	N	N	N	N		Y	20150	-400	5	-1.95	15179831250	751983	67.06	20300	20450	20050	26700	14400	20550	20186.27	37.62	-155867	-160078	21116	20832	20666	20382	20216	20750	20300	32098	6150	5000	15200	50	1	641964077	129356	-2.68	0.36	12	0.12	-7512.00	55837.00	25450	20240314	-20.83	16030	20231024	25.70	25450	-20.83	20240314	17970	12.13	20240119	25450	-20.83	20240314	16030	25.70	20231024	0.26	N	015760	5000	32098 억		96601251	N	N	638	N	00	N
157	20241002	120258	57	100.00	KOSPI200		전기.가스업	N	N	N	N		Y	20100	-450	5	-2.19	13548261100	670979	59.83	20300	20450	20050	26700	14400	20550	20191.63	37.63	-134262	-149000	21116	20832	20666	20382	20216	20750	20300	32098	6150	5000	15200	50	1	641964077	129035	-2.68	0.36	12	0.10	-7512.00	55837.00	25450	20240314	-21.02	16030	20231024	25.39	25450	-21.02	20240314	17970	11.85	20240119	25450	-21.02	20240314	16030	25.39	20231024	0.26	N	015760	5000	32098 억		96622856	N	N	638	N	00	N
158	20241002	110256	57	100.00	KOSPI200		전기.가스업	N	N	N	N		Y	20200	-350	5	-1.70	8998742600	444953	39.68	20300	20450	20100	26700	14400	20550	20223.83	37.65	-81028	-113423	21116	20832	20666	20382	20216	20750	20300	32098	6150	5000	15200	50	1	641964077	129677	-2.69	0.36	12	0.07	-7512.00	55837.00	25450	20240314	-20.63	16030	20231024	26.01	25450	-20.63	20240314	17970	12.41	20240119	25450	-20.63	20240314	16030	26.01	20231024	0.26	N	015760	5000	32098 억		96676090	N	N	638	N	00	N
159	20241002	100256	57	100.00	KOSPI200		전기.가스업	N	N	N	N		Y	20200	-350	5	-1.70	6442406250	318266	28.38	20300	20450	20100	26700	14400	20550	20241.94	37.66	-63733	-96887	21116	20832	20666	20382	20216	20750	20300	32098	6150	5000	15200	50	1	641964077	129677	-2.69	0.36	12	0.05	-7512.00	55837.00	25450	20240314	-20.63	16030	20231024	26.01	25450	-20.63	20240314	17970	12.41	20240119	25450	-20.63	20240314	16030	26.01	20231024	0.26	N	015760	5000	32098 억		96693385	N	N	638	N	00	N
160	20241002	090254	57	100.00	KOSPI200		전기.가스업	N	N	N	N		Y	20300	-250	5	-1.22	921074900	45374	4.05	20300	20350	20250	26700	14400	20550	20298.10	37.68	-9146	-15845	21116	20832	20666	20382	20216	20750	20300	32098	6150	5000	15200	50	1	641964077	130319	-2.70	0.36	12	0.01	-7512.00	55837.00	25450	20240314	-20.24	16030	20231024	26.64	25450	-20.24	20240314	17970	12.97	20240119	25450	-20.24	20240314	16030	26.64	20231024	0.26	N	015760	5000	32098 억		96747972	N	N	638	N	00	N